ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180720C000350002018-06-20 10:21AM EDT35.009.1711.9515.10+9.17+100.00%418158.59%
ORCL180720C000360002018-06-08 9:52AM EDT36.0011.7710.9014.15+11.77+100.00%131146.88%
ORCL180720C000370002018-07-05 9:39AM EDT37.008.3511.2513.00+8.35+100.00%133229.69%
ORCL180720C000380002018-07-16 2:41PM EDT38.0010.4210.4510.50+10.42+100.68%111299.22%
ORCL180720C000390002018-07-16 10:32AM EDT39.009.149.409.55+9.14+182.80%1190.63%
ORCL180720C000400002018-07-16 9:52AM EDT40.008.208.458.50+8.20+97.04%12581.25%
ORCL180720C000405002018-06-20 3:58PM EDT40.502.557.559.50+2.55+100.00%352162.70%
ORCL180720C000410002018-07-13 1:21PM EDT41.007.407.457.55+7.40+100.00%1,50072582.81%
ORCL180720C000415002018-07-13 1:21PM EDT41.506.906.957.00+6.90+100.00%1,50084367.19%
ORCL180720C000420002018-07-16 9:55AM EDT42.006.306.456.55+6.30+98.44%207072.66%
ORCL180720C000425002018-07-16 2:31PM EDT42.505.905.956.05+5.90+100.00%111867.58%
ORCL180720C000430002018-07-16 10:48AM EDT43.005.015.455.55+5.01+92.61%11962.50%
ORCL180720C000435002018-07-16 3:39PM EDT43.504.974.955.05+4.97+97.45%102057.42%
ORCL180720C000440002018-07-16 10:51AM EDT44.003.954.454.55+3.95+85.87%53452.34%
ORCL180720C000445002018-07-16 3:09PM EDT44.503.913.954.05+3.91+97.75%4231456.25%
ORCL180720C000450002018-07-16 3:34PM EDT45.003.503.453.55+3.50+96.95%127850.39%
ORCL180720C000455002018-07-16 2:33PM EDT45.502.962.973.05+2.96+91.08%428344.53%
ORCL180720C000460002018-07-16 3:40PM EDT46.002.472.472.52+2.47+93.92%10139834.96%
ORCL180720C000465002018-07-16 3:40PM EDT46.501.981.992.03+1.98+90.41%138830.47%
ORCL180720C000470002018-07-16 3:50PM EDT47.001.531.511.55+1.53+95.03%2341,70326.47%
ORCL180720C000475002018-07-16 3:48PM EDT47.501.011.061.09+1.01+87.83%1113622.85%
ORCL180720C000480002018-07-16 3:59PM EDT48.000.690.670.69+0.69+92.00%4676,85020.90%
ORCL180720C000485002018-07-16 3:59PM EDT48.500.390.370.39+0.39+84.78%1,55270720.22%
ORCL180720C000490002018-07-16 3:58PM EDT49.000.170.160.19+0.17+73.91%5056,10519.83%
ORCL180720C000495002018-07-16 3:50PM EDT49.500.080.060.09+0.08+72.73%36859220.51%
ORCL180720C000500002018-07-16 3:50PM EDT50.000.020.030.04+0.02+40.00%8928,47521.29%
ORCL180720C000505002018-07-16 2:19PM EDT50.500.020.000.02+0.02+50.00%752,56922.66%
ORCL180720C000510002018-07-16 10:32AM EDT51.000.020.000.02+0.02+100.00%2552226.95%
ORCL180720C000515002018-07-05 9:34AM EDT51.500.010.000.02+0.01+100.00%22631.25%
ORCL180720C000520002018-07-13 10:01AM EDT52.000.010.000.01+0.01+100.00%134131.25%
ORCL180720C000525002018-07-13 3:44PM EDT52.500.010.000.01+0.01+100.00%1472,63735.16%
ORCL180720C000530002018-07-05 9:34AM EDT53.000.010.000.02+0.01+100.00%335542.97%
ORCL180720C000540002018-06-19 3:10PM EDT54.000.060.000.02+0.06+100.00%2126250.78%
ORCL180720C000550002018-07-12 10:42AM EDT55.000.010.020.01+0.01+100.00%71,00655.47%
ORCL180720C000600002018-06-20 10:39AM EDT60.000.010.000.01+0.01+100.00%19875.00%
ORCL180720C000650002018-04-27 1:00PM EDT65.000.010.000.02+0.01+100.00%22109.38%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180720P000310002018-06-27 10:38AM EDT31.000.010.000.02+0.01+100.00%1616165.63%
ORCL180720P000320002018-06-25 12:31PM EDT32.000.020.000.02+0.02+100.00%237153.13%
ORCL180720P000330002018-06-25 12:45PM EDT33.000.020.000.02+0.02+100.00%5049143.75%
ORCL180720P000350002018-06-20 11:46AM EDT35.000.040.000.02+0.04+100.00%1643123.44%
ORCL180720P000360002018-07-10 1:52PM EDT36.000.010.000.02+0.01+100.00%137112.50%
ORCL180720P000370002018-06-29 10:06AM EDT37.000.020.000.02+0.02+100.00%12,861103.13%
ORCL180720P000380002018-07-12 3:38PM EDT38.000.010.010.02+0.01+100.00%215699.22%
ORCL180720P000390002018-07-12 3:17PM EDT39.000.010.000.02+0.01+100.00%1029885.94%
ORCL180720P000400002018-07-13 11:54AM EDT40.000.010.000.02+0.01+100.00%799676.56%
ORCL180720P000405002018-07-02 3:46PM EDT40.500.040.000.02+0.04+100.00%780071.88%
ORCL180720P000410002018-07-13 2:17PM EDT41.000.010.000.02+0.01+100.00%12,23368.75%
ORCL180720P000415002018-07-12 12:27PM EDT41.500.010.000.02+0.01+100.00%161164.06%
ORCL180720P000420002018-07-16 1:12PM EDT42.000.010.000.02+0.01+100.00%511,70459.38%
ORCL180720P000425002018-07-16 9:36AM EDT42.500.020.000.02+0.02+100.00%14026,15754.69%
ORCL180720P000430002018-07-16 3:49PM EDT43.000.010.000.01+0.01+50.00%245,50850.00%
ORCL180720P000435002018-07-13 2:42PM EDT43.500.020.000.04+0.02+100.00%82,53950.78%
ORCL180720P000440002018-07-16 10:50AM EDT44.000.020.010.02+0.02+66.67%25,00346.88%
ORCL180720P000445002018-07-12 12:27PM EDT44.500.030.000.02+0.03+100.00%11,26942.19%
ORCL180720P000450002018-07-16 2:39PM EDT45.000.020.010.04+0.02+66.67%355,79342.19%
ORCL180720P000455002018-07-16 3:49PM EDT45.500.030.030.04+0.03+100.00%944137.11%
ORCL180720P000460002018-07-16 3:37PM EDT46.000.040.030.04+0.04+80.00%2327,84531.84%
ORCL180720P000465002018-07-16 12:16PM EDT46.500.050.030.04+0.05+100.00%1801,29226.56%
ORCL180720P000470002018-07-16 3:19PM EDT47.000.070.050.07+0.07+70.00%2832,88024.61%
ORCL180720P000475002018-07-16 3:45PM EDT47.500.110.090.11+0.11+78.57%24355021.49%
ORCL180720P000480002018-07-16 3:57PM EDT48.000.220.190.22+0.22+78.57%6382,78920.31%
ORCL180720P000485002018-07-16 3:40PM EDT48.500.420.390.41+0.42+89.36%10423119.24%
ORCL180720P000490002018-07-16 3:48PM EDT49.000.770.680.71+0.77+108.45%13649318.75%
ORCL180720P000495002018-07-16 2:37PM EDT49.501.141.081.10+1.14+108.57%92217.97%
ORCL180720P000500002018-07-16 3:50PM EDT50.001.541.541.58+1.54+101.99%1201,35021.29%
ORCL180720P000510002018-06-29 1:24PM EDT51.007.000.914.30+7.00+100.00%1718137.50%
ORCL180720P000515002018-07-02 1:41PM EDT51.506.951.383.85+6.95+100.00%2294.34%
ORCL180720P000525002018-07-12 2:32PM EDT52.504.702.885.70+4.70+100.00%330469.34%
ORCL180720P000530002018-06-28 11:29AM EDT53.009.442.886.20+9.44+100.00%22163.97%
ORCL180720P000550002018-07-16 11:40AM EDT55.006.864.958.25+6.86+77.08%119069.14%