ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180223C000430002018-02-16 11:53PM EST43.005.307.158.800.00-5598.44%
ORCL180223C000440002018-01-23 11:19AM EST44.007.107.0511.150.00-22209.57%
ORCL180223C000450002018-02-09 3:56PM EST45.003.195.157.250.00-15094.14%
ORCL180223C000460002018-02-16 11:53PM EST46.002.564.106.350.00-7783.89%
ORCL180223C000465002018-02-09 1:46PM EST46.501.163.655.750.00-01076.37%
ORCL180223C000470002018-02-15 3:12PM EST47.003.443.703.900.00-4046150.78%
ORCL180223C000475002018-02-16 11:53PM EST47.501.522.295.050.00-1162.50%
ORCL180223C000480002018-02-16 9:52AM EST48.002.861.714.45+1.23+75.46%21,79651.47%
ORCL180223C000485002018-02-16 11:53PM EST48.502.532.242.330.00-511,09730.27%
ORCL180223C000490002018-02-16 2:51PM EST49.001.881.811.88+0.14+8.05%3436528.52%
ORCL180223C000495002018-02-16 11:53PM EST49.501.421.361.450.00-6356726.56%
ORCL180223C000500002018-02-16 3:35PM EST50.001.110.971.04+0.17+18.09%33971824.12%
ORCL180223C000505002018-02-16 11:53PM EST50.500.770.630.700.00-804122.75%
ORCL180223C000510002018-02-16 3:53PM EST51.000.490.390.44+0.11+28.95%2711,39022.07%
ORCL180223C000515002018-02-16 11:53PM EST51.500.260.210.260.00-702421.78%
ORCL180223C000520002018-02-16 3:51PM EST52.000.150.100.15+0.08+114.29%101,39322.07%
ORCL180223C000525002018-02-16 11:53PM EST52.500.050.040.100.00-3323.83%
ORCL180223C000530002018-02-12 10:48AM EST53.000.020.020.060.00-621124.61%
ORCL180223C000540002018-02-05 9:55AM EST54.000.050.030.370.00-33254.69%
ORCL180223C000550002018-01-29 9:35AM EST55.000.200.000.180.00-32451.17%
ORCL180223C000560002018-01-26 11:57PM EST56.000.070.080.140.00-2252.34%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180223P000430002018-02-09 9:06AM EST43.000.110.040.740.00-66109.77%
ORCL180223P000435002018-02-09 11:25AM EST43.500.270.000.260.00-06778.32%
ORCL180223P000440002018-01-19 11:50PM EST44.000.110.000.050.00-5554.30%
ORCL180223P000445002018-02-09 3:46PM EST44.500.310.000.260.00-0269.14%
ORCL180223P000450002018-02-09 12:07PM EST45.000.590.000.270.00-12664.84%
ORCL180223P000455002018-02-12 10:34AM EST45.500.360.000.140.00-434851.95%
ORCL180223P000460002018-02-16 9:30AM EST46.000.190.000.22-0.21-52.50%25452.73%
ORCL180223P000465002018-02-15 9:49AM EST46.500.030.000.090.00-11246.09%
ORCL180223P000470002018-02-15 9:50AM EST47.000.270.000.080.00-26640.43%
ORCL180223P000475002018-02-15 9:49AM EST47.500.080.010.040.00-13130.86%
ORCL180223P000480002018-02-16 3:00PM EST48.000.040.010.07-0.06-60.00%1528830.47%
ORCL180223P000485002018-02-16 11:53PM EST48.500.130.030.070.00-3226225.98%
ORCL180223P000490002018-02-16 11:06AM EST49.000.070.060.11-0.23-76.67%1035424.61%
ORCL180223P000495002018-02-16 11:53PM EST49.500.100.120.170.00-5117622.85%
ORCL180223P000500002018-02-16 3:51PM EST50.000.220.230.28-0.17-43.59%5,17272121.97%
ORCL180223P000505002018-02-16 11:53PM EST50.500.350.360.450.00-2,087421.19%
ORCL180223P000510002018-02-16 3:50PM EST51.000.560.520.66-0.88-61.11%25427719.29%
ORCL180223P000515002018-02-16 11:53PM EST51.500.800.871.140.00-6025.73%
ORCL180223P000520002018-02-16 3:14PM EST52.001.120.681.44-2.85-71.79%2133822.07%
ORCL180223P000525002018-02-16 11:53PM EST52.501.681.012.760.00-20065.14%
ORCL180223P000530002018-02-02 11:58PM EST53.001.181.764.700.00-1170.41%
ORCL180223P000540002018-02-12 12:14PM EST54.005.601.933.900.00-4767.09%
ORCL180223P000550002018-01-26 11:57PM EST55.002.811.182.540.00-100.00%