ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190621C000230002019-06-10 12:14AM EDT23.0027.8529.4530.950.00-30329.69%
ORCL190621C000250002019-06-07 11:07AM EDT25.0027.4627.9028.550.00-12312.50%
ORCL190621C000260002019-06-10 12:14AM EDT26.0019.3826.9027.500.00-02284.38%
ORCL190621C000280002019-06-10 12:14AM EDT28.0017.4624.9025.450.00-04242.19%
ORCL190621C000300002019-06-10 12:14AM EDT30.0021.3522.9023.600.00-1616253.13%
ORCL190621C000350002019-06-07 2:29PM EDT35.0018.4017.9018.700.00-10204.69%
ORCL190621C000360002019-06-10 12:14AM EDT36.0011.3017.0017.500.00-010181.25%
ORCL190621C000370002019-06-10 12:14AM EDT37.008.9015.9016.450.00-2929145.31%
ORCL190621C000380002019-06-10 12:14AM EDT38.0011.0015.0015.550.00-05164.84%
ORCL190621C000390002019-06-07 11:22AM EDT39.0013.9014.0514.400.00-12142.58%
ORCL190621C000400002019-06-06 12:02PM EDT40.0012.5013.0513.300.00-10117.19%
ORCL190621C000410002019-06-10 12:14AM EDT41.008.9511.9512.550.00-135128.13%
ORCL190621C000420002019-06-10 12:14AM EDT42.0010.8511.1011.550.00-58130.86%
ORCL190621C000430002019-06-12 11:44AM EDT43.0010.7010.1510.250.00-1098.05%
ORCL190621C000440002019-06-04 3:54PM EDT44.008.249.159.250.00-2089.06%
ORCL190621C000450002019-06-11 9:48AM EDT45.009.458.158.250.00-8080.08%
ORCL190621C000460002019-06-17 10:52AM EDT46.007.437.207.30-0.32-4.13%70079.30%
ORCL190621C000470002019-06-13 10:44AM EDT47.006.896.006.300.00-10050.00%
ORCL190621C000480002019-06-17 2:23PM EDT48.005.505.255.35-0.35-5.98%10065.82%
ORCL190621C000485002019-06-17 10:52AM EDT48.505.034.604.90+0.99+24.50%70055.47%
ORCL190621C000490002019-06-14 3:56PM EDT49.004.584.154.450.00-4055.66%
ORCL190621C000495002019-06-14 2:42PM EDT49.504.303.854.000.00-1059.96%
ORCL190621C000500002019-06-17 3:59PM EDT50.003.483.453.55-0.39-10.08%83058.98%
ORCL190621C000505002019-06-17 10:53AM EDT50.503.253.053.15-0.10-2.99%44058.40%
ORCL190621C000510002019-06-17 3:33PM EDT51.002.772.682.72-0.34-10.93%2056.84%
ORCL190621C000515002019-06-17 3:05PM EDT51.502.372.332.36-0.31-11.57%52056.45%
ORCL190621C000520002019-06-17 3:58PM EDT52.001.971.951.99-0.40-16.88%13054.20%
ORCL190621C000525002019-06-17 3:48PM EDT52.501.751.651.68-0.08-4.37%196053.81%
ORCL190621C000530002019-06-17 3:38PM EDT53.001.451.341.37-0.11-7.05%62052.05%
ORCL190621C000535002019-06-17 3:55PM EDT53.501.121.071.11-0.14-11.11%199050.88%
ORCL190621C000540002019-06-17 3:59PM EDT54.000.850.850.88-0.14-14.14%103050.10%
ORCL190621C000545002019-06-17 3:50PM EDT54.500.700.640.67-0.08-10.26%377049.22%
ORCL190621C000550002019-06-17 3:58PM EDT55.000.470.470.50-0.10-17.54%396048.05%
ORCL190621C000555002019-06-17 3:59PM EDT55.500.350.340.36-0.15-30.00%253046.88%
ORCL190621C000560002019-06-17 2:46PM EDT56.000.280.250.26-0.06-17.65%47046.29%
ORCL190621C000565002019-06-17 2:45PM EDT56.500.200.160.19-0.09-31.03%27046.29%
ORCL190621C000570002019-06-17 1:16PM EDT57.000.140.110.13-0.05-26.32%37045.70%
ORCL190621C000575002019-06-17 2:52PM EDT57.500.100.070.10-0.02-16.67%65046.68%
ORCL190621C000585002019-06-17 11:26AM EDT58.500.050.030.04-0.02-28.57%6045.31%
ORCL190621C000590002019-06-17 3:25PM EDT59.000.030.010.03-0.01-25.00%61046.09%
ORCL190621C000600002019-06-17 2:20PM EDT60.000.010.000.03-0.02-66.67%1052.34%
ORCL190621C000625002019-06-03 10:17AM EDT62.500.010.000.010.00-5053.13%
ORCL190621C000650002019-06-13 9:53AM EDT65.000.010.000.020.00-9068.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190621P000230002019-06-07 11:07AM EDT23.000.010.000.030.00-222,601271.88%
ORCL190621P000240002019-06-10 12:14AM EDT24.000.190.000.020.00-060250.00%
ORCL190621P000250002019-06-10 12:14AM EDT25.000.170.000.020.00-04237.50%
ORCL190621P000260002019-06-10 12:14AM EDT26.000.270.000.020.00-015225.00%
ORCL190621P000270002019-06-10 12:14AM EDT27.000.320.000.020.00-016212.50%
ORCL190621P000280002019-06-10 12:14AM EDT28.000.120.000.020.00-49258203.13%
ORCL190621P000290002019-06-10 12:14AM EDT29.000.060.000.020.00-8185193.75%
ORCL190621P000300002019-06-07 11:07AM EDT30.000.020.000.020.00-8481181.25%
ORCL190621P000310002019-06-10 12:14AM EDT31.000.380.000.020.00-01175.00%
ORCL190621P000320002019-06-10 12:14AM EDT32.000.130.000.020.00-441162.50%
ORCL190621P000330002019-05-28 3:55PM EDT33.000.080.000.020.00-10180153.13%
ORCL190621P000340002019-06-10 12:14AM EDT34.000.040.000.040.00-5176157.81%
ORCL190621P000350002019-05-31 10:14AM EDT35.000.030.000.010.00-790125.00%
ORCL190621P000360002019-06-07 11:07AM EDT36.000.080.000.050.00-3984,808143.75%
ORCL190621P000370002019-06-07 11:07AM EDT37.000.010.000.050.00-1616134.38%
ORCL190621P000380002019-06-03 11:22AM EDT38.000.030.000.050.00-10125.00%
ORCL190621P000390002019-06-14 12:22PM EDT39.000.010.000.050.00-120116.41%
ORCL190621P000400002019-06-03 2:44PM EDT40.000.070.000.060.00-10110.94%
ORCL190621P000410002019-06-14 3:07PM EDT41.000.020.010.040.00-1099.22%
ORCL190621P000420002019-06-04 9:42AM EDT42.000.090.020.040.00-10093.75%
ORCL190621P000430002019-06-17 2:22PM EDT43.000.020.000.04+0.01+100.00%400081.25%
ORCL190621P000440002019-06-17 3:15PM EDT44.000.030.000.050.00-15075.00%
ORCL190621P000450002019-06-17 3:15PM EDT45.000.050.050.06+0.01+25.00%1,615076.56%
ORCL190621P000460002019-06-17 2:20PM EDT46.000.040.050.08-0.03-42.86%51070.31%
ORCL190621P000470002019-06-17 2:53PM EDT47.000.070.070.10-0.04-36.36%225064.84%
ORCL190621P000475002019-06-17 1:33PM EDT47.500.110.090.13-0.03-21.43%141063.87%
ORCL190621P000480002019-06-17 2:52PM EDT48.000.130.130.15-0.03-18.75%185062.70%
ORCL190621P000485002019-06-17 1:08PM EDT48.500.180.160.18-0.02-10.00%47060.74%
ORCL190621P000490002019-06-17 3:50PM EDT49.000.210.210.23-0.01-4.55%183059.96%
ORCL190621P000495002019-06-17 3:36PM EDT49.500.260.270.28-0.03-10.34%208058.59%
ORCL190621P000500002019-06-17 3:59PM EDT50.000.340.330.35-0.01-2.86%1,709057.03%
ORCL190621P000505002019-06-17 3:59PM EDT50.500.430.420.440.00-296056.15%
ORCL190621P000510002019-06-17 3:59PM EDT51.000.540.520.55+0.02+3.85%2,078055.08%
ORCL190621P000515002019-06-17 3:47PM EDT51.500.630.650.67-0.01-1.56%505054.00%
ORCL190621P000520002019-06-17 3:38PM EDT52.000.760.810.820.00-2,461053.13%
ORCL190621P000525002019-06-17 3:55PM EDT52.500.980.981.010.00-260052.15%
ORCL190621P000530002019-06-17 3:55PM EDT53.001.191.191.24+0.02+1.71%345051.66%
ORCL190621P000535002019-06-17 3:36PM EDT53.501.351.431.44-0.04-2.88%167050.10%
ORCL190621P000540002019-06-17 2:58PM EDT54.001.631.671.70+0.07+4.49%14048.63%
ORCL190621P000545002019-06-17 12:51PM EDT54.501.861.962.01+0.11+6.29%10047.85%
ORCL190621P000550002019-06-17 3:33PM EDT55.002.272.322.34+0.21+10.19%630046.58%
ORCL190621P000555002019-06-17 3:16PM EDT55.502.632.682.71-1.17-30.79%4045.70%
ORCL190621P000560002019-06-05 1:23PM EDT56.004.203.053.200.00-5050.49%
ORCL190621P000565002019-06-17 10:09AM EDT56.503.403.453.55+0.15+4.62%1045.51%
ORCL190621P000575002019-06-14 2:54PM EDT57.504.134.204.650.00-14061.91%
ORCL190621P000600002019-06-13 3:09PM EDT60.006.366.607.150.00-5083.40%