ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL181221C000300002018-09-21 10:46PM EST30.0019.5615.7016.050.00-63203.13%
ORCL181221C000330002018-12-10 10:03AM EST33.0012.9512.7013.050.00-413162.50%
ORCL181221C000350002018-12-06 3:45PM EST35.0011.7210.6011.050.00-236196.09%
ORCL181221C000360002018-07-16 11:22AM EST36.0012.509.7510.050.00-21137.50%
ORCL181221C000370002018-12-14 2:34PM EST37.009.808.759.050.00-520124.22%
ORCL181221C000380002018-12-06 3:31PM EST38.008.707.708.050.00-111099.22%
ORCL181221C000390002018-06-21 8:48AM EST39.005.506.807.050.00-10384105.47%
ORCL181221C000400002018-12-18 10:43AM EST40.005.505.806.05-0.45-7.56%1225591.80%
ORCL181221C000410002018-12-07 10:24AM EST41.005.854.805.100.00-1420283.20%
ORCL181221C000420002018-12-18 12:26PM EST42.004.003.854.05-0.15-3.61%5717468.95%
ORCL181221C000430002018-12-18 12:44PM EST43.003.352.883.05-0.10-2.90%10821856.64%
ORCL181221C000440002018-12-18 2:44PM EST44.002.061.972.16-0.61-22.85%66253151.17%
ORCL181221C000450002018-12-18 3:48PM EST45.001.361.181.31-0.63-31.66%6853,58949.61%
ORCL181221C000460002018-12-18 3:59PM EST46.000.590.590.67-0.86-59.31%2,9572,52244.73%
ORCL181221C000470002018-12-18 3:59PM EST47.000.250.210.28-0.74-74.75%1,6272,85042.38%
ORCL181221C000480002018-12-18 3:58PM EST48.000.080.070.11-0.54-87.10%4,0554,61043.36%
ORCL181221C000490002018-12-18 3:51PM EST49.000.040.020.04-0.40-90.91%2,3496,92044.53%
ORCL181221C000500002018-12-18 3:59PM EST50.000.030.020.03-0.24-88.89%3,33810,11850.78%
ORCL181221C000510002018-12-18 3:34PM EST51.000.020.010.04-0.12-85.71%6462,50260.16%
ORCL181221C000520002018-12-18 3:35PM EST52.000.020.010.04-0.08-80.00%4811,94168.75%
ORCL181221C000525002018-12-18 2:16PM EST52.500.020.010.02-0.04-66.67%8517,01567.97%
ORCL181221C000530002018-12-18 9:36AM EST53.000.010.000.03-0.04-80.00%734071.88%
ORCL181221C000540002018-12-18 10:18AM EST54.000.020.000.03-0.01-33.33%1466379.69%
ORCL181221C000550002018-12-18 12:05PM EST55.000.010.000.01-0.01-50.00%176,52478.13%
ORCL181221C000560002018-12-18 9:31AM EST56.000.010.000.03-0.01-50.00%521795.31%
ORCL181221C000570002018-12-04 12:31PM EST57.000.030.000.020.00-202096.88%
ORCL181221C000575002018-12-11 9:31AM EST57.500.130.000.020.00-4185100.00%
ORCL181221C000600002018-12-12 9:36AM EST60.000.010.000.010.00-1543109.38%
ORCL181221C000650002018-12-10 12:27PM EST65.000.010.000.020.00-3041146.88%
ORCL181221C000700002018-12-17 3:41PM EST70.000.010.000.020.00-1366175.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL181221P000290002018-12-14 12:44PM EST29.000.010.000.010.00-331181.25%
ORCL181221P000300002018-10-24 1:19PM EST30.000.050.000.010.00-4087168.75%
ORCL181221P000310002018-06-20 9:52AM EST31.000.190.000.010.00-130156.25%
ORCL181221P000320002018-11-27 12:44PM EST32.000.020.000.010.00-550143.75%
ORCL181221P000330002018-12-17 3:57PM EST33.000.010.000.010.00-284,329134.38%
ORCL181221P000340002018-12-17 3:56PM EST34.000.010.000.010.00-151250125.00%
ORCL181221P000350002018-12-17 3:38PM EST35.000.030.000.010.00-133749112.50%
ORCL181221P000360002018-12-18 9:31AM EST36.000.010.000.01-0.03-75.00%3748100.00%
ORCL181221P000370002018-12-18 10:14AM EST37.000.010.000.01-0.05-83.33%202,13990.63%
ORCL181221P000380002018-12-18 10:13AM EST38.000.010.000.01-0.06-85.71%5691,02881.25%
ORCL181221P000390002018-12-18 2:58PM EST39.000.010.000.03-0.12-92.31%6721,02281.25%
ORCL181221P000400002018-12-18 3:40PM EST40.000.030.000.03-0.14-82.35%3373,51070.31%
ORCL181221P000410002018-12-18 3:36PM EST41.000.030.010.04-0.26-89.66%5862,28663.28%
ORCL181221P000420002018-12-18 3:57PM EST42.000.040.030.05-0.34-89.47%2,8744,28856.64%
ORCL181221P000430002018-12-18 3:54PM EST43.000.060.060.10-0.55-90.16%4,3865,35251.56%
ORCL181221P000440002018-12-18 3:57PM EST44.000.150.130.18-0.74-83.15%2,0326,23148.05%
ORCL181221P000450002018-12-18 3:59PM EST45.000.330.330.38-0.93-73.81%7,8557,38044.34%
ORCL181221P000460002018-12-18 3:59PM EST46.000.680.730.78-0.98-59.04%10,1206,66042.29%
ORCL181221P000470002018-12-18 3:59PM EST47.001.341.351.42-0.82-37.96%3,5095,49441.70%
ORCL181221P000480002018-12-18 3:59PM EST48.002.112.182.31-0.79-27.24%2,6055,87048.63%
ORCL181221P000490002018-12-18 3:30PM EST49.003.133.103.25-0.47-13.06%3555,41055.08%
ORCL181221P000500002018-12-18 3:59PM EST50.004.034.104.40-1.07-20.98%2063,31666.80%
ORCL181221P000510002018-12-18 12:05PM EST51.004.835.105.45-0.02-0.41%2020782.42%
ORCL181221P000520002018-12-18 11:59AM EST52.006.066.056.40+0.61+11.19%19083.59%
ORCL181221P000525002018-12-18 1:55PM EST52.506.436.456.90-0.21-3.16%286873.44%
ORCL181221P000530002018-12-13 10:50AM EST53.006.156.957.350.00-22750.00%
ORCL181221P000540002018-12-18 10:49PM EST54.005.908.108.300.00-5596.09%
ORCL181221P000550002018-12-14 2:31PM EST55.008.128.959.400.00-128393.75%
ORCL181221P000600002018-11-01 3:27PM EST60.0013.2113.9514.200.00-00144.53%
ORCL181221P000700002018-09-14 10:53PM EST70.0020.7223.9524.350.00-60100.00%