ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190322C000440002019-03-08 1:41PM EDT44.008.539.8510.450.00-11133.98%
ORCL190322C000450002019-03-11 2:39PM EDT45.007.958.859.400.00-1010115.63%
ORCL190322C000460002019-02-08 10:30AM EDT46.004.456.809.000.00-20202.93%
ORCL190322C000465002019-03-18 11:29AM EDT46.507.107.257.900.00-1184.38%
ORCL190322C000470002019-03-19 9:33AM EDT47.006.956.957.15+0.70+11.20%1965.63%
ORCL190322C000475002019-03-15 2:32PM EDT47.505.606.456.650.00-401260.94%
ORCL190322C000480002019-03-19 10:26AM EDT48.006.005.956.20+2.00+50.00%45268.75%
ORCL190322C000485002019-03-18 12:03AM EDT48.504.905.455.700.00-302063.67%
ORCL190322C000490002019-03-18 12:18PM EDT49.004.674.955.400.00-112477.54%
ORCL190322C000500002019-03-19 1:08PM EDT50.004.123.954.20+0.64+18.39%4010568.16%
ORCL190322C000505002019-03-18 10:52AM EDT50.503.353.453.750.00-45166.80%
ORCL190322C000510002019-03-19 3:39PM EDT51.002.953.053.15+0.37+14.34%31245349.61%
ORCL190322C000515002019-03-19 11:47AM EDT51.502.672.412.66+0.45+20.27%1816544.34%
ORCL190322C000520002019-03-19 2:44PM EDT52.002.232.002.11+0.58+35.15%541,57732.42%
ORCL190322C000525002019-03-19 3:56PM EDT52.501.561.521.63+0.47+43.12%461,71828.32%
ORCL190322C000530002019-03-19 2:50PM EDT53.001.241.111.18+0.52+72.22%1632,68525.59%
ORCL190322C000535002019-03-19 3:51PM EDT53.500.700.680.77+0.32+84.21%1532,78523.05%
ORCL190322C000540002019-03-19 3:51PM EDT54.000.350.340.41+0.18+105.88%5643,32719.92%
ORCL190322C000545002019-03-19 3:08PM EDT54.500.190.130.19+0.13+216.67%35633119.14%
ORCL190322C000550002019-03-19 3:55PM EDT55.000.060.050.08+0.03+100.00%2741,41219.43%
ORCL190322C000555002019-03-19 2:31PM EDT55.500.030.020.04+0.01+50.00%171,23021.29%
ORCL190322C000560002019-03-19 3:48PM EDT56.000.010.010.02-0.01-50.00%341,15023.05%
ORCL190322C000565002019-03-19 2:00PM EDT56.500.010.000.020.00-3315927.34%
ORCL190322C000570002019-03-15 1:21PM EDT57.000.010.000.010.00-7840228.13%
ORCL190322C000575002019-03-14 3:43PM EDT57.500.110.000.010.00-131532.03%
ORCL190322C000580002019-03-15 9:52AM EDT58.000.010.000.030.00-5626642.97%
ORCL190322C000585002019-03-14 3:19PM EDT58.500.020.000.030.00-55447.27%
ORCL190322C000590002019-03-18 12:03AM EDT59.000.130.000.010.00-15515543.75%
ORCL190322C000595002019-03-18 12:03AM EDT59.500.030.000.030.00-2250.00%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190322P000400002019-03-18 12:03AM EDT40.000.020.000.030.00-66137.50%
ORCL190322P000425002019-03-18 12:03AM EDT42.500.020.000.030.00-59112.50%
ORCL190322P000430002019-03-15 9:31AM EDT43.000.010.000.030.00-100155107.81%
ORCL190322P000435002019-03-18 12:03AM EDT43.500.040.000.030.00-55103.13%
ORCL190322P000440002019-03-13 2:38PM EDT44.000.040.000.030.00-1914598.44%
ORCL190322P000445002019-03-14 11:28AM EDT44.500.050.000.010.00-4581.25%
ORCL190322P000450002019-03-15 9:52AM EDT45.000.010.000.030.00-5317988.28%
ORCL190322P000455002019-03-15 9:52AM EDT45.500.010.000.030.00-106183.59%
ORCL190322P000460002019-03-18 11:13AM EDT46.000.010.000.030.00-141278.91%
ORCL190322P000465002019-03-15 3:57PM EDT46.500.010.000.030.00-4182,16874.22%
ORCL190322P000470002019-03-15 10:22AM EDT47.000.010.000.010.00-671,29759.38%
ORCL190322P000475002019-03-15 10:20AM EDT47.500.030.000.030.00-2913664.84%
ORCL190322P000480002019-03-15 3:47PM EDT48.000.010.000.030.00-582860.16%
ORCL190322P000485002019-03-15 12:45PM EDT48.500.020.000.010.00-4152,72853.13%
ORCL190322P000490002019-03-19 10:57AM EDT49.000.010.000.010.00-11,12048.44%
ORCL190322P000495002019-03-18 3:27PM EDT49.500.010.000.030.00-1113352.34%
ORCL190322P000500002019-03-19 1:11PM EDT50.000.010.000.010.00-211,50339.06%
ORCL190322P000505002019-03-18 9:30AM EDT50.500.160.000.030.00-1020442.19%
ORCL190322P000510002019-03-19 2:53PM EDT51.000.010.000.01-0.01-50.00%201,03630.47%
ORCL190322P000515002019-03-19 2:50PM EDT51.500.010.000.01-0.01-50.00%201,05526.56%
ORCL190322P000520002019-03-19 3:30PM EDT52.000.010.010.05-0.03-75.00%722,31629.88%
ORCL190322P000525002019-03-19 3:41PM EDT52.500.040.020.05-0.07-63.64%1972,54224.02%
ORCL190322P000530002019-03-19 3:22PM EDT53.000.070.060.10-0.17-70.83%2,2372,85122.56%
ORCL190322P000535002019-03-19 3:56PM EDT53.500.170.150.19-0.23-57.50%32499320.80%
ORCL190322P000540002019-03-19 3:53PM EDT54.000.380.300.35-0.17-30.91%1,64321918.95%
ORCL190322P000545002019-03-19 3:41PM EDT54.500.720.580.69-0.36-33.33%5305921.49%
ORCL190322P000550002019-03-19 2:10PM EDT55.000.820.931.07-0.71-46.41%5817821.88%
ORCL190322P000555002019-03-18 1:10PM EDT55.501.841.431.550.00-576326.56%
ORCL190322P000560002019-03-19 2:12PM EDT56.001.791.902.04-0.46-20.44%362931.45%
ORCL190322P000565002019-03-19 2:05PM EDT56.502.212.412.54-0.55-19.93%5337.11%
ORCL190322P000570002019-03-15 10:35AM EDT57.004.302.893.250.00-24762.31%