ORCL - Oracle Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190920C000290002019-06-07 11:22AM EDT29.0025.7029.9530.500.00--20740.43%
ORCL190920C000350002019-06-07 11:22AM EDT35.0018.7523.9524.500.00-1617581.74%
ORCL190920C000390002019-07-16 10:34AM EDT39.0020.3014.3014.850.00-50135.16%
ORCL190920C000400002019-09-12 11:33AM EDT40.0013.1113.5514.150.00-57126.17%
ORCL190920C000410002019-09-05 2:20PM EDT41.0012.9012.6513.400.00--0144.14%
ORCL190920C000420002019-07-15 10:08AM EDT42.0017.3511.4011.800.00-2096.09%
ORCL190920C000430002019-06-17 11:11AM EDT43.0010.8815.2515.800.00-10375.49%
ORCL190920C000440002019-09-05 9:38AM EDT44.009.809.6510.100.00-1095.12%
ORCL190920C000450002019-09-11 2:40PM EDT45.0010.958.459.150.00-3072.66%
ORCL190920C000460002019-08-05 10:22AM EDT46.008.967.908.550.00-126109.86%
ORCL190920C000470002019-08-28 9:38AM EDT47.005.356.506.900.00-5071.88%
ORCL190920C000480002019-09-13 9:59AM EDT48.005.805.655.95+0.27+4.88%5050.00%
ORCL190920C000490002019-09-12 12:46PM EDT49.004.854.604.950.00-2058.40%
ORCL190920C000500002019-09-13 2:26PM EDT50.003.803.553.90-0.11-2.81%23044.92%
ORCL190920C000510002019-09-12 12:46PM EDT51.003.202.792.930.00-14037.79%
ORCL190920C000515002019-09-13 2:41PM EDT51.502.382.332.50-0.31-11.52%2037.01%
ORCL190920C000520002019-09-13 2:11PM EDT52.001.971.882.03-0.35-15.09%20033.11%
ORCL190920C000525002019-09-13 3:59PM EDT52.501.551.471.57-0.20-11.43%35029.20%
ORCL190920C000530002019-09-13 2:11PM EDT53.001.181.111.19-0.15-11.28%160027.74%
ORCL190920C000535002019-09-13 3:59PM EDT53.500.810.780.84-0.19-19.00%272025.78%
ORCL190920C000540002019-09-13 3:55PM EDT54.000.580.520.55-0.12-17.14%1,992024.22%
ORCL190920C000545002019-09-13 3:58PM EDT54.500.340.320.36-0.15-30.61%598024.17%
ORCL190920C000550002019-09-13 3:54PM EDT55.000.210.180.21-0.15-41.67%1,163023.54%
ORCL190920C000555002019-09-13 3:33PM EDT55.500.130.090.13-0.10-43.48%185024.02%
ORCL190920C000560002019-09-13 3:54PM EDT56.000.060.050.06-0.07-53.85%121022.95%
ORCL190920C000565002019-09-13 10:04AM EDT56.500.050.020.04-0.04-44.44%1,458024.22%
ORCL190920C000570002019-09-13 1:54PM EDT57.000.030.020.08-0.03-50.00%537032.23%
ORCL190920C000575002019-09-13 2:22PM EDT57.500.010.000.01-0.02-66.67%424024.22%
ORCL190920C000580002019-09-12 2:43PM EDT58.000.030.000.010.00-167027.34%
ORCL190920C000585002019-09-12 3:43PM EDT58.500.020.000.000.00-31012.50%
ORCL190920C000590002019-09-13 11:23AM EDT59.000.010.000.03-0.01-50.00%175038.28%
ORCL190920C000595002019-09-12 10:33AM EDT59.500.010.530.030.00-50066.80%
ORCL190920C000600002019-09-13 3:23PM EDT60.000.020.000.010.00-9037.50%
ORCL190920C000605002019-09-11 3:55PM EDT60.500.250.310.000.00-53063.87%
ORCL190920C000610002019-09-12 2:53PM EDT61.000.010.220.030.00-1064.06%
ORCL190920C000615002019-09-11 9:58AM EDT61.500.16-0.030.00--051.56%
ORCL190920C000620002019-09-12 11:55AM EDT62.000.020.000.000.00-2025.00%
ORCL190920C000625002019-09-13 2:10PM EDT62.500.030.000.01+0.01+50.00%19049.22%
ORCL190920C000630002019-09-11 11:11AM EDT63.000.04-0.000.00--025.00%
ORCL190920C000650002019-09-12 11:37AM EDT65.000.010.000.010.00-51056.25%
ORCL190920C000750002019-08-19 11:59AM EDT75.000.010.000.000.00-8050.00%
ORCL190920C000800002019-08-28 12:13PM EDT80.000.020.000.040.00-30123.44%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL190920P000290002019-06-13 1:51PM EDT29.000.030.000.030.00-1122187.50%
ORCL190920P000300002019-06-04 3:28PM EDT30.000.060.000.030.00-217178.13%
ORCL190920P000310002019-05-30 3:55PM EDT31.000.070.000.050.00-355178.13%
ORCL190920P000320002019-06-07 11:07AM EDT32.000.150.000.030.00-2121159.38%
ORCL190920P000330002019-06-19 2:00PM EDT33.000.050.000.030.00-3114150.00%
ORCL190920P000340002019-08-13 3:30PM EDT34.000.010.010.030.00-50146.88%
ORCL190920P000350002019-08-02 11:15AM EDT35.000.030.010.020.00-483588134.38%
ORCL190920P000360002019-06-27 11:24AM EDT36.000.050.000.050.00-2270134.38%
ORCL190920P000370002019-08-05 9:40AM EDT37.000.040.000.020.00-188273112.50%
ORCL190920P000380002019-06-24 12:10PM EDT38.000.070.010.030.00-68122114.06%
ORCL190920P000390002019-09-05 9:38AM EDT39.000.010.000.030.00-20103.13%
ORCL190920P000400002019-08-26 10:01AM EDT40.000.060.000.000.00-26050.00%
ORCL190920P000410002019-08-28 10:29AM EDT41.000.060.000.020.00-160084.38%
ORCL190920P000420002019-09-12 2:00PM EDT42.000.020.000.000.00-93050.00%
ORCL190920P000430002019-09-05 11:07AM EDT43.000.010.000.010.00-1065.63%
ORCL190920P000440002019-09-12 1:20PM EDT44.000.010.000.020.00-106064.06%
ORCL190920P000450002019-09-11 3:19PM EDT45.000.010.040.010.00-30065.63%
ORCL190920P000460002019-09-13 9:42AM EDT46.000.010.050.03-0.01-50.00%29062.50%
ORCL190920P000465002019-09-12 3:10PM EDT46.500.010.000.030.00-36050.78%
ORCL190920P000470002019-09-12 1:32PM EDT47.000.010.080.030.00-19058.59%
ORCL190920P000475002019-09-11 12:54PM EDT47.500.120.090.000.00-1052.73%
ORCL190920P000480002019-09-13 12:28PM EDT48.000.020.000.05+0.01+100.00%2050.00%
ORCL190920P000485002019-09-12 9:59AM EDT48.500.040.000.050.00-4046.09%
ORCL190920P000490002019-09-13 3:43PM EDT49.000.020.000.05-0.02-50.00%16042.19%
ORCL190920P000500002019-09-13 3:07PM EDT50.000.050.040.05-0.03-37.50%235034.77%
ORCL190920P000510002019-09-13 9:53AM EDT51.000.120.060.080.00-349030.08%
ORCL190920P000515002019-09-13 10:43AM EDT51.500.130.090.12-0.06-31.58%68028.91%
ORCL190920P000520002019-09-13 3:42PM EDT52.000.180.130.17-0.06-25.00%1,817027.25%
ORCL190920P000525002019-09-13 3:55PM EDT52.500.210.220.26-0.13-38.24%457026.47%
ORCL190920P000530002019-09-13 3:59PM EDT53.000.360.330.38-0.12-25.00%890025.29%
ORCL190920P000535002019-09-13 3:34PM EDT53.500.550.500.53-0.14-20.29%1,248023.63%
ORCL190920P000540002019-09-13 3:54PM EDT54.000.710.730.76-0.16-18.39%504022.75%
ORCL190920P000545002019-09-13 3:14PM EDT54.501.081.001.10-0.07-6.09%20023.78%
ORCL190920P000550002019-09-13 3:22PM EDT55.001.421.361.50-0.03-2.07%642025.39%
ORCL190920P000555002019-09-13 12:51PM EDT55.502.021.771.89+0.09+4.66%3024.61%
ORCL190920P000560002019-09-13 1:38PM EDT56.002.442.192.36+0.20+8.93%16026.95%
ORCL190920P000565002019-09-12 3:42PM EDT56.502.722.662.820.00-38027.54%
ORCL190920P000570002019-09-12 11:12AM EDT57.003.753.003.300.00-10028.91%
ORCL190920P000575002019-09-13 2:47PM EDT57.503.783.354.10+0.36+10.53%8054.79%
ORCL190920P000580002019-09-12 11:52AM EDT58.004.664.104.500.00-39052.93%
ORCL190920P000600002019-09-13 9:34AM EDT60.005.605.956.50-0.59-9.53%46068.46%
ORCL190920P000605002019-09-11 2:07PM EDT60.504.856.506.950.00--067.97%
ORCL190920P000625002019-08-21 9:30AM EDT62.509.178.559.050.00-2061.72%
ORCL190920P000650002019-09-05 9:42AM EDT65.0011.1510.9511.600.00-200067.19%