ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL191115C000425002019-10-22 10:48AM EST42.5012.3213.0515.250.00-70157.81%
ORCL191115C000450002019-10-18 12:09PM EST45.009.8510.6012.500.00-1010248.24%
ORCL191115C000475002019-09-27 1:55PM EST47.506.407.257.900.00-51480.00%
ORCL191115C000500002019-11-11 2:55PM EST50.006.546.456.650.00-538177.73%
ORCL191115C000505002019-11-11 12:06AM EST50.505.385.906.300.00--154.69%
ORCL191115C000515002019-11-04 10:02AM EST51.504.054.455.250.00-1177.73%
ORCL191115C000520002019-11-01 10:44AM EST52.003.064.454.900.00-121261.33%
ORCL191115C000525002019-11-12 2:13PM EST52.504.134.004.15+0.13+3.25%272,82051.95%
ORCL191115C000530002019-11-12 3:30PM EST53.003.503.403.65+0.05+1.45%13246.48%
ORCL191115C000535002019-11-11 2:26PM EST53.502.983.003.150.00-802841.21%
ORCL191115C000540002019-11-12 11:04AM EST54.002.722.512.65+0.80+41.67%282335.94%
ORCL191115C000545002019-11-08 2:56PM EST54.501.912.002.160.00-31,30631.64%
ORCL191115C000550002019-11-12 3:36PM EST55.001.581.561.65+0.11+7.48%86711,20624.61%
ORCL191115C000555002019-11-11 3:47PM EST55.501.081.121.190.00-4471122.17%
ORCL191115C000560002019-11-12 3:50PM EST56.000.710.710.75+0.03+4.41%1431,27818.95%
ORCL191115C000565002019-11-12 2:42PM EST56.500.360.370.40+0.01+2.86%6297017.29%
ORCL191115C000570002019-11-12 3:44PM EST57.000.120.140.16-0.03-20.00%851,21715.82%
ORCL191115C000575002019-11-12 3:39PM EST57.500.040.030.05-0.01-20.00%1819,05915.43%
ORCL191115C000580002019-11-12 2:02PM EST58.000.010.000.01-0.02-66.67%136814.84%
ORCL191115C000585002019-10-28 2:32PM EST58.500.020.000.030.00-101123.24%
ORCL191115C000600002019-11-12 1:38PM EST60.000.010.000.010.00-16,60430.47%
ORCL191115C000605002019-11-05 12:55PM EST60.500.020.000.000.00-4025.00%
ORCL191115C000625002019-10-16 10:27AM EST62.500.020.000.010.00-1516948.44%
ORCL191115C000650002019-10-15 9:19AM EST65.000.010.000.020.00-116964.06%
ORCL191115C000700002019-11-06 3:38PM EST70.000.010.000.020.00--193.75%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL191115P000350002019-09-18 9:58AM EST35.000.030.000.010.00-282311187.50%
ORCL191115P000375002019-10-03 11:30AM EST37.500.030.020.020.00-10477187.50%
ORCL191115P000400002019-10-18 12:41PM EST40.000.030.000.020.00-6145146.88%
ORCL191115P000425002019-11-07 10:29AM EST42.500.020.000.020.00-2154125.00%
ORCL191115P000450002019-10-29 2:21PM EST45.000.010.000.020.00-2458103.13%
ORCL191115P000475002019-11-05 11:35AM EST47.500.030.000.010.00-11,50175.00%
ORCL191115P000480002019-11-01 12:26PM EST48.000.030.000.020.00-91275.00%
ORCL191115P000495002019-10-28 1:22PM EST49.500.050.000.020.00--262.50%
ORCL191115P000500002019-11-08 2:57PM EST50.000.010.000.000.00-104,36825.00%
ORCL191115P000505002019-11-11 10:28AM EST50.500.020.000.000.00-11125.00%
ORCL191115P000510002019-11-12 1:54PM EST51.000.020.000.030.00-8013253.13%
ORCL191115P000515002019-11-07 11:25AM EST51.500.010.000.000.00-204025.00%
ORCL191115P000520002019-11-04 11:51AM EST52.000.060.000.000.00-33825.00%
ORCL191115P000525002019-11-12 3:53PM EST52.500.010.000.04-0.01-50.00%645,00847.66%
ORCL191115P000530002019-11-11 12:27PM EST53.000.020.000.040.00-532442.97%
ORCL191115P000535002019-11-11 10:28AM EST53.500.050.000.040.00-189737.89%
ORCL191115P000540002019-11-12 10:06AM EST54.000.020.000.03-0.01-33.33%31,25930.86%
ORCL191115P000545002019-11-12 2:27PM EST54.500.020.000.04-0.03-60.00%887427.54%
ORCL191115P000550002019-11-12 2:50PM EST55.000.040.020.04-0.04-50.00%84,91622.27%
ORCL191115P000555002019-11-12 1:37PM EST55.500.070.060.08-0.06-46.15%7577720.51%
ORCL191115P000560002019-11-12 3:56PM EST56.000.160.130.15-0.06-27.27%2547118.36%
ORCL191115P000565002019-11-12 2:54PM EST56.500.350.270.31-0.02-5.41%198817.29%
ORCL191115P000570002019-11-11 12:57PM EST57.000.720.540.610.00-92017.97%
ORCL191115P000575002019-11-12 10:19AM EST57.500.810.911.01-1.29-61.43%157519.43%
ORCL191115P000580002019-11-08 3:57PM EST58.001.601.371.510.00-202025.78%
ORCL191115P000585002019-11-11 9:35AM EST58.502.201.842.010.00-1031.64%
ORCL191115P000600002019-11-12 10:33AM EST60.003.152.453.75-0.57-15.32%8868.75%
ORCL191115P000625002019-10-29 11:03AM EST62.507.405.156.150.00-200087.70%