ORCL - Oracle Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180921C000230002018-09-20 12:30PM EDT23.0024.5025.5529.950.00-101,062.89%
ORCL180921C000260002018-08-29 11:50AM EDT26.0023.0122.3023.150.00-220.00%
ORCL180921C000270002018-09-20 12:30PM EDT27.0018.5521.5025.850.00-100871.88%
ORCL180921C000280002018-03-28 3:12PM EDT28.0017.2018.9022.25+17.20+100.00%300.00%
ORCL180921C000300002018-09-17 2:08PM EDT30.0019.4019.1523.000.00-123421.09%
ORCL180921C000320002018-09-20 12:30PM EDT32.0013.7516.7020.600.00-100656.25%
ORCL180921C000330002018-08-29 11:59AM EDT33.0015.7215.2515.900.00-470.00%
ORCL180921C000340002018-03-23 11:47PM EDT34.0011.1513.0516.25+11.15+100.00%200.00%
ORCL180921C000350002018-09-18 9:30AM EDT35.0012.3714.9516.300.00-250368.75%
ORCL180921C000360002018-04-09 3:29PM EDT36.009.8511.2514.30+9.85+100.00%512030.00%
ORCL180921C000370002018-09-13 12:06PM EDT37.0012.3611.2013.350.00-12450.00%
ORCL180921C000380002018-04-03 10:33AM EDT38.007.969.1012.30+7.96+100.00%1345960.00%
ORCL180921C000390002018-07-16 3:16PM EDT39.009.678.1511.30+9.67+182.45%33530.00%
ORCL180921C000400002018-09-19 2:45PM EDT40.009.2510.8011.000.00-10588164.06%
ORCL180921C000410002018-09-20 9:39AM EDT41.009.309.8010.05+1.57+20.31%35434160.16%
ORCL180921C000420002018-09-19 12:33PM EDT42.007.158.808.950.00-26626121.88%
ORCL180921C000430002018-09-20 11:36AM EDT43.007.857.808.00+1.82+30.18%291,326121.09%
ORCL180921C000440002018-09-20 9:38AM EDT44.006.156.806.95+0.66+12.02%531,11395.31%
ORCL180921C000450002018-09-20 11:36AM EDT45.005.855.805.95+1.34+29.71%1342,29982.81%
ORCL180921C000455002018-09-18 9:30AM EDT45.502.205.255.700.00-14104.30%
ORCL180921C000460002018-09-20 10:31AM EDT46.004.604.804.95+1.14+32.95%1238,49569.53%
ORCL180921C000465002018-09-19 2:54PM EDT46.502.784.254.600.00-101878.13%
ORCL180921C000470002018-09-20 12:08PM EDT47.004.013.803.95+1.51+60.40%1572,77157.03%
ORCL180921C000475002018-09-20 11:24AM EDT47.503.503.303.45+1.84+110.84%7025150.78%
ORCL180921C000480002018-09-20 12:17PM EDT48.003.052.862.94+1.53+100.66%2056,99750.78%
ORCL180921C000485002018-09-20 12:00PM EDT48.502.522.372.44+1.50+147.06%15089650.39%
ORCL180921C000490002018-09-20 12:27PM EDT49.001.901.881.94+1.33+233.33%75518,41342.19%
ORCL180921C000495002018-09-20 12:25PM EDT49.501.451.391.44+1.21+504.17%7951,65233.79%
ORCL180921C000500002018-09-20 12:28PM EDT50.000.920.900.97+0.84+1,050.00%4,43221,14527.74%
ORCL180921C000505002018-09-20 12:29PM EDT50.500.480.470.52+0.46+2,300.00%4,8384,51221.00%
ORCL180921C000510002018-09-20 12:29PM EDT51.000.200.180.20+0.18+900.00%2,7064,42817.87%
ORCL180921C000515002018-09-20 12:28PM EDT51.500.080.030.07+0.07+700.00%1,1821,73318.75%
ORCL180921C000520002018-09-20 12:24PM EDT52.000.020.000.03+0.01+100.00%2902,55021.49%
ORCL180921C000525002018-09-20 12:18PM EDT52.500.020.010.02+0.01+100.00%1,48921,67625.78%
ORCL180921C000530002018-09-20 11:36AM EDT53.000.010.000.010.00-311,88328.13%
ORCL180921C000535002018-09-20 12:28PM EDT53.500.010.000.02-0.02-66.67%569037.50%
ORCL180921C000540002018-09-20 11:34AM EDT54.000.010.000.010.00-111,43439.06%
ORCL180921C000545002018-09-20 9:50AM EDT54.500.010.000.01-0.01-50.00%240943.75%
ORCL180921C000550002018-09-20 10:13AM EDT55.000.010.000.010.00-216,64348.44%
ORCL180921C000560002018-09-20 10:02AM EDT56.000.010.000.020.00-51,13357.81%
ORCL180921C000575002018-09-20 9:50AM EDT57.500.010.000.010.00-253,23765.63%
ORCL180921C000600002018-08-22 2:18PM EDT60.000.010.000.020.00-583,26093.75%
ORCL180921C000625002018-07-10 2:21PM EDT62.500.010.000.02+0.01+100.00%2575112.50%
ORCL180921C000650002018-07-12 9:54AM EDT65.000.010.000.02+0.01+100.00%5483131.25%
ORCL180921C000700002018-06-14 9:36AM EDT70.000.010.000.02+0.01+100.00%1692165.63%
ORCL180921C000750002018-03-21 9:32AM EDT75.000.020.000.02+0.02+100.00%12,196193.75%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ORCL180921P000230002018-09-18 9:51AM EDT23.000.010.000.020.00-577393.75%
ORCL180921P000250002018-06-27 9:59AM EDT25.000.030.000.02+0.03+100.00%380356.25%
ORCL180921P000260002018-06-22 11:05AM EDT26.000.030.000.02+0.03+100.00%22337.50%
ORCL180921P000270002018-06-26 9:30AM EDT27.000.050.000.02+0.05+100.00%34318.75%
ORCL180921P000280002018-08-08 12:55PM EDT28.000.010.000.020.00-6130300.00%
ORCL180921P000290002018-09-20 12:15PM EDT29.000.190.000.020.00-66287.50%
ORCL180921P000300002018-09-20 9:54AM EDT30.000.010.000.02-0.01-33.33%596268.75%
ORCL180921P000310002018-08-29 1:18PM EDT31.000.010.220.020.00-321354.69%
ORCL180921P000320002018-09-06 3:54PM EDT32.000.030.050.030.00-2649282.81%
ORCL180921P000330002018-09-06 11:12AM EDT33.000.030.000.030.00-1493234.38%
ORCL180921P000340002018-07-27 9:43AM EDT34.000.020.000.07-0.02-50.00%650245.31%
ORCL180921P000350002018-08-24 3:28PM EDT35.000.010.010.03-0.03-75.00%205,203212.50%
ORCL180921P000360002018-09-12 2:27PM EDT36.000.010.000.020.00-183758181.25%
ORCL180921P000370002018-09-13 10:01AM EDT37.000.020.000.100.00-1347209.38%
ORCL180921P000380002018-09-17 2:57PM EDT38.000.020.000.020.00-1844156.25%
ORCL180921P000390002018-09-18 9:30AM EDT39.000.010.000.010.00-30908131.25%
ORCL180921P000400002018-09-18 2:30PM EDT40.000.010.000.020.00-23,705131.25%
ORCL180921P000405002018-09-18 9:30AM EDT40.500.010.000.020.00-1214125.00%
ORCL180921P000410002018-09-18 9:30AM EDT41.000.030.000.020.00-1111,275118.75%
ORCL180921P000415002018-09-18 9:32AM EDT41.500.010.000.020.00-154270112.50%
ORCL180921P000420002018-09-18 10:30AM EDT42.000.010.000.010.00-1337,54198.44%
ORCL180921P000425002018-09-18 1:56PM EDT42.500.010.000.020.00-1093,458101.56%
ORCL180921P000430002018-09-19 11:28AM EDT43.000.020.000.010.00-145,71387.50%
ORCL180921P000435002018-09-19 10:54AM EDT43.500.010.000.010.00-2159681.25%
ORCL180921P000440002018-09-20 10:52AM EDT44.000.010.000.010.00-1112,05678.13%
ORCL180921P000445002018-09-19 10:54AM EDT44.500.020.000.010.00-18590571.88%
ORCL180921P000450002018-09-19 3:49PM EDT45.000.010.000.010.00-16918,31665.63%
ORCL180921P000455002018-09-20 10:05AM EDT45.500.010.000.020.00-31,49467.19%
ORCL180921P000460002018-09-20 12:15PM EDT46.000.010.000.01-0.01-50.00%612,36556.25%
ORCL180921P000465002018-09-19 2:18PM EDT46.500.010.000.010.00-461,73150.00%
ORCL180921P000470002018-09-20 12:19PM EDT47.000.010.000.010.00-179,01150.00%
ORCL180921P000475002018-09-20 10:45AM EDT47.500.010.000.020.00-292,28048.44%
ORCL180921P000480002018-09-20 12:06PM EDT48.000.010.000.01-0.01-50.00%15713,70537.50%
ORCL180921P000485002018-09-20 12:04PM EDT48.500.010.000.01-0.03-75.00%111,77232.03%
ORCL180921P000490002018-09-20 11:57AM EDT49.000.010.000.02-0.07-87.50%1,78610,91129.69%
ORCL180921P000495002018-09-20 12:00PM EDT49.500.020.020.04-0.23-92.00%1561,85726.76%
ORCL180921P000500002018-09-20 12:10PM EDT50.000.040.030.06-0.53-92.98%6803,76721.49%
ORCL180921P000505002018-09-20 12:27PM EDT50.500.110.110.13-1.41-92.76%69424317.97%
ORCL180921P000510002018-09-20 12:25PM EDT51.000.280.290.33-1.62-85.26%1,44883316.50%
ORCL180921P000515002018-09-20 12:17PM EDT51.500.540.640.68-1.47-73.13%207314.26%
ORCL180921P000520002018-09-20 11:34AM EDT52.001.151.091.18-1.62-58.48%31821.49%
ORCL180921P000525002018-09-18 11:58AM EDT52.503.611.571.660.00-1164222.66%
ORCL180921P000530002018-08-29 10:47AM EDT53.004.103.104.650.00-1222173.83%
ORCL180921P000535002018-09-18 9:40AM EDT53.504.902.392.840.00-10065.23%
ORCL180921P000540002018-09-20 12:30PM EDT54.005.003.053.20+0.20+4.00%5551.56%
ORCL180921P000550002018-09-19 3:33PM EDT55.005.553.754.150.00-525525.00%
ORCL180921P000575002018-09-11 11:26AM EDT57.508.856.609.950.00-237258.59%
ORCL180921P000600002018-09-19 9:49AM EDT60.0011.109.009.250.00-12132.03%
ORCL180921P000650002018-09-20 12:15PM EDT65.0012.6513.9015.400.00-51256.25%
ORCL180921P000700002018-09-20 12:30PM EDT70.0021.3018.8520.350.00-00301.17%
ORCL180921P000750002018-09-20 12:30PM EDT75.0026.3021.8526.400.00-00549.71%