ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180727C000400002018-06-28 1:35PM EDT40.003.806.8510.45+3.80+100.00%210288.09%
ORCL180727C000410002018-06-25 1:56PM EDT41.003.505.859.45+3.50+100.00%213478.91%
ORCL180727C000420002018-07-13 9:30AM EDT42.006.355.058.20+6.35+100.00%118066.60%
ORCL180727C000430002018-07-20 1:57PM EDT43.005.555.505.60+0.10+1.83%13054.49%
ORCL180727C000440002018-07-20 10:10AM EDT44.004.624.504.60+0.40+9.48%1546.09%
ORCL180727C000450002018-07-20 1:10PM EDT45.003.503.503.60-0.45-11.39%112637.50%
ORCL180727C000460002018-07-20 11:16AM EDT46.002.672.552.58+0.02+0.75%4210226.95%
ORCL180727C000465002018-07-20 11:52PM EDT46.502.172.032.140.00-41227.54%
ORCL180727C000470002018-07-20 1:31PM EDT47.001.561.601.63-0.11-6.59%19679221.88%
ORCL180727C000475002018-07-20 3:12PM EDT47.501.191.161.18+0.09+8.18%3960619.53%
ORCL180727C000480002018-07-20 1:34PM EDT48.000.720.770.79-0.04-5.26%1957318.26%
ORCL180727C000485002018-07-20 3:59PM EDT48.500.460.450.47+0.02+4.55%41943817.19%
ORCL180727C000490002018-07-20 3:55PM EDT49.000.220.220.24-0.03-12.00%2982,01916.31%
ORCL180727C000495002018-07-20 3:49PM EDT49.500.100.100.11-0.05-33.33%1089416.11%
ORCL180727C000500002018-07-20 3:38PM EDT50.000.040.040.05-0.03-42.86%381,08316.60%
ORCL180727C000505002018-07-20 11:52PM EDT50.500.050.000.030.00-33518.16%
ORCL180727C000510002018-07-20 11:39AM EDT51.000.020.000.02-0.01-33.33%334719.92%
ORCL180727C000515002018-07-20 11:52PM EDT51.500.020.000.020.00-5523.05%
ORCL180727C000520002018-07-16 3:16PM EDT52.000.010.010.02+0.01+50.00%812726.17%
ORCL180727C000530002018-07-10 9:30AM EDT53.000.010.000.03+0.01+100.00%11134.38%
ORCL180727C000550002018-07-10 9:48AM EDT55.000.010.000.02+0.01+100.00%1042.97%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180727P000380002018-07-05 10:52AM EDT38.000.010.000.03+0.01+100.00%101075.78%
ORCL180727P000390002018-07-10 11:40AM EDT39.000.010.000.03+0.01+100.00%5668.75%
ORCL180727P000400002018-07-09 9:37AM EDT40.000.010.000.01+0.01+100.00%19553.13%
ORCL180727P000410002018-07-16 11:48AM EDT41.000.020.000.02+0.02+200.00%666451.56%
ORCL180727P000420002018-07-18 11:54AM EDT42.000.010.000.020.00-51,64449.61%
ORCL180727P000430002018-07-20 11:52AM EDT43.000.020.000.02-0.02-50.00%316842.58%
ORCL180727P000435002018-07-20 11:52PM EDT43.500.010.000.020.00-10039.06%
ORCL180727P000440002018-07-19 1:05PM EDT44.000.010.020.020.00-237135.55%
ORCL180727P000450002018-07-20 11:38AM EDT45.000.020.000.020.00-2422728.52%
ORCL180727P000455002018-07-17 10:19AM EDT45.500.060.020.030.00-7513026.95%
ORCL180727P000460002018-07-20 9:49AM EDT46.000.050.020.040.00-2001,88524.61%
ORCL180727P000465002018-07-20 11:52PM EDT46.500.050.040.060.00-944022.66%
ORCL180727P000470002018-07-20 3:51PM EDT47.000.080.070.09-0.02-20.00%2542520.51%
ORCL180727P000475002018-07-20 12:11PM EDT47.500.120.130.14-0.08-40.00%517518.46%
ORCL180727P000480002018-07-20 3:56PM EDT48.000.240.230.25-0.15-38.46%10258017.38%
ORCL180727P000485002018-07-20 3:34PM EDT48.500.390.410.43-0.16-29.09%13378016.41%
ORCL180727P000490002018-07-20 3:47PM EDT49.000.700.690.71-0.18-20.45%6422815.92%
ORCL180727P000495002018-07-19 11:12AM EDT49.500.991.061.080.00-3117915.53%
ORCL180727P000500002018-07-20 1:23PM EDT50.001.581.501.53+0.08+5.33%4713516.60%
ORCL180727P000505002018-07-20 11:52PM EDT50.502.051.932.030.00-363420.51%
ORCL180727P000510002018-06-13 9:33AM EDT51.003.301.303.90+3.30+100.00%5838689.75%
ORCL180727P000520002018-06-13 7:13PM EDT52.004.052.295.05+4.05+100.00%3045107.96%
ORCL180727P000530002018-07-13 11:57PM EDT53.005.144.404.700.00-2253.91%