ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL181214C000430002018-12-07 11:51PM EST43.003.753.053.250.00-7057.62%
ORCL181214C000440002018-12-07 11:51PM EST44.002.352.222.320.00-4048.73%
ORCL181214C000445002018-12-07 11:51PM EST44.502.381.811.890.00-1045.41%
ORCL181214C000450002018-12-07 10:13AM EST45.002.051.441.52+0.28+15.82%32944.04%
ORCL181214C000455002018-12-07 11:51PM EST45.501.491.111.180.00-4042.48%
ORCL181214C000460002018-12-07 3:54PM EST46.000.920.840.89-0.33-26.40%3619241.41%
ORCL181214C000465002018-12-07 11:51PM EST46.500.660.590.640.00-17711540.14%
ORCL181214C000470002018-12-07 3:49PM EST47.000.440.380.44-0.29-39.73%32228139.06%
ORCL181214C000475002018-12-07 11:51PM EST47.500.290.240.290.00-35920538.18%
ORCL181214C000480002018-12-07 2:35PM EST48.000.190.140.19-0.05-20.83%9666638.09%
ORCL181214C000485002018-12-07 3:57PM EST48.500.120.080.13-0.04-25.00%335938.87%
ORCL181214C000490002018-12-07 10:57AM EST49.000.080.050.09-0.03-27.27%211,01839.84%
ORCL181214C000495002018-12-07 12:10PM EST49.500.050.020.09-0.01-16.67%210144.53%
ORCL181214C000500002018-12-07 1:57PM EST50.000.030.020.09-0.02-40.00%921,06449.02%
ORCL181214C000505002018-12-07 3:18PM EST50.500.030.000.02+0.01+50.00%3734939.84%
ORCL181214C000510002018-12-07 1:45PM EST51.000.040.010.02+0.02+100.00%671,45743.75%
ORCL181214C000515002018-12-06 9:56AM EST51.500.020.000.090.00-88053.91%
ORCL181214C000520002018-12-07 9:54AM EST52.000.040.000.01+0.02+100.00%21,85345.31%
ORCL181214C000525002018-12-07 11:51PM EST52.500.020.000.590.00-101093.36%
ORCL181214C000530002018-11-30 10:45AM EST53.000.030.000.170.00-116573.05%
ORCL181214C000540002018-11-21 12:46PM EST54.000.030.000.150.00-2012978.52%
ORCL181214C000560002018-11-16 10:35AM EST56.000.080.000.100.00-505086.33%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL181214P000400002018-12-07 11:51PM EST40.000.040.000.040.00-15057.81%
ORCL181214P000420002018-12-07 3:32PM EST42.000.070.070.13+0.02+40.00%1521154.88%
ORCL181214P000425002018-12-07 11:51PM EST42.500.110.090.140.00-21251.17%
ORCL181214P000430002018-12-07 3:20PM EST43.000.150.120.17-0.05-25.00%203450.78%
ORCL181214P000435002018-12-07 11:51PM EST43.500.100.170.220.00-4048.63%
ORCL181214P000440002018-12-07 1:37PM EST44.000.170.240.28-0.06-26.09%12746.09%
ORCL181214P000445002018-12-07 11:51PM EST44.500.270.330.380.00-40244.82%
ORCL181214P000450002018-12-07 3:08PM EST45.000.530.450.510.00-15619543.56%
ORCL181214P000455002018-12-07 11:51PM EST45.500.650.620.670.00-133241.99%
ORCL181214P000460002018-12-07 3:57PM EST46.000.830.810.88+0.03+3.75%1101,02041.02%
ORCL181214P000465002018-12-07 3:05PM EST46.501.251.071.13+0.42+50.60%2184039.65%
ORCL181214P000470002018-12-07 2:51PM EST47.001.321.371.44-0.33-20.00%6810039.06%
ORCL181214P000475002018-12-07 11:51PM EST47.501.791.731.800.00-21637138.87%
ORCL181214P000480002018-12-06 12:36PM EST48.001.942.112.220.00-14838040.23%
ORCL181214P000485002018-12-07 11:51PM EST48.502.222.552.690.00-744743.85%
ORCL181214P000490002018-12-07 3:38PM EST49.002.783.003.15+0.38+15.83%14362345.90%
ORCL181214P000495002018-12-07 11:51PM EST49.503.453.403.600.00-2610845.70%
ORCL181214P000500002018-12-06 2:10PM EST50.003.803.854.100.00-872450.39%
ORCL181214P000505002018-12-04 10:22AM EST50.501.004.356.400.00-414111.52%
ORCL181214P000510002018-12-04 1:53PM EST51.001.974.756.950.00-9595116.21%
ORCL181214P000520002018-11-30 11:37AM EST52.003.605.807.350.00-108110.16%