ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180126C000440002017-12-22 11:46PM EST44.004.001.974.100.00-10100.00%
ORCL180126C000450002018-01-12 12:17PM EST45.004.534.454.65+0.45+11.03%4540.00%
ORCL180126C000460002018-01-22 11:00AM EST46.004.300.000.000.00-100.00%
ORCL180126C000465002018-01-19 11:50PM EST46.503.954.004.200.00-100.00%
ORCL180126C000470002018-01-22 9:58AM EST47.003.500.000.000.00-100.00%
ORCL180126C000480002018-01-22 3:59PM EST48.002.750.000.000.00-2600.00%
ORCL180126C000490002018-01-22 1:50PM EST49.001.710.000.000.00-3200.00%
ORCL180126C000495002018-01-22 2:35PM EST49.501.150.000.000.00-3,10000.00%
ORCL180126C000500002018-01-22 3:59PM EST50.000.820.000.000.00-31400.00%
ORCL180126C000505002018-01-22 3:03PM EST50.500.410.000.000.00-36900.00%
ORCL180126C000515002018-01-22 10:24AM EST51.500.070.000.000.00-2503.13%
ORCL180126C000520002018-01-22 1:26PM EST52.000.020.000.000.00-106.25%
ORCL180126C000530002018-01-16 2:14PM EST53.000.010.000.050.00-154128.91%
ORCL180126C000540002018-01-18 12:56PM EST54.000.020.000.020.00-21632.03%
ORCL180126C000550002018-01-03 9:39AM EST55.000.020.000.040.00-12144.53%
ORCL180126C000560002017-12-15 11:47PM EST56.000.190.000.070.00-4450.78%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180126P000400002017-12-22 11:46PM EST40.000.030.020.040.00-420106.25%
ORCL180126P000410002017-12-22 11:46PM EST41.000.030.000.050.00-32093.75%
ORCL180126P000420002018-01-04 3:10PM EST42.000.020.000.050.00-3784.38%
ORCL180126P000430002018-01-17 2:08PM EST43.000.010.000.020.00-71567.19%
ORCL180126P000440002018-01-12 1:01PM EST44.000.010.000.10-0.01-50.00%415074.61%
ORCL180126P000445002018-01-19 11:50PM EST44.500.020.000.020.00-101054.69%
ORCL180126P000450002018-01-12 2:12PM EST45.000.010.000.04-0.01-50.00%138755.47%
ORCL180126P000460002018-01-18 12:56PM EST46.000.010.000.010.00-246442.19%
ORCL180126P000470002018-01-18 9:32AM EST47.000.080.000.050.00-110144.53%
ORCL180126P000480002018-01-22 2:44PM EST48.000.030.000.000.00-2012.50%
ORCL180126P000485002018-01-19 11:50PM EST48.500.170.010.040.00-161627.93%
ORCL180126P000490002018-01-22 12:27PM EST49.000.040.000.000.00-21012.50%
ORCL180126P000495002018-01-22 12:29PM EST49.500.080.000.000.00-5506.25%
ORCL180126P000500002018-01-22 3:56PM EST50.000.110.000.000.00-39503.13%
ORCL180126P000505002018-01-22 3:22PM EST50.500.260.000.000.00-33801.56%
ORCL180126P000510002018-01-22 3:13PM EST51.000.550.000.000.00-2200.00%
ORCL180126P000515002018-01-23 3:09AM EST51.500.970.000.000.00-100.00%
ORCL180126P000520002018-01-22 9:57AM EST52.001.650.000.000.00-100.00%
ORCL180126P000525002018-01-19 11:50PM EST52.501.981.911.960.00-20034.77%
ORCL180126P000540002018-01-23 3:09AM EST54.003.550.000.000.00-100.00%