Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240405C00085000 | 2024-03-19 12:28PM EDT | 2024-04-05 | 43.20 | 39.90 | 42.05 | 0.00 | - | 1 | 1 | 138.67% |
ORCL240419C00085000 | 2024-03-01 10:50AM EDT | 2024-04-19 | 27.25 | 39.70 | 41.95 | 0.00 | - | 1 | 3 | 78.13% |
ORCL240517C00085000 | 2024-03-13 12:53PM EDT | 2024-05-17 | 40.67 | 40.60 | 42.30 | 0.00 | - | 1 | 13 | 70.00% |
ORCL240621C00085000 | 2024-03-12 9:39AM EDT | 2024-06-21 | 44.43 | 41.00 | 41.95 | 0.00 | - | 2 | 157 | 54.27% |
ORCL240920C00085000 | 2024-03-12 9:30AM EDT | 2024-09-20 | 43.68 | 41.25 | 43.70 | 0.00 | - | 2 | 23 | 54.48% |
ORCL241220C00085000 | 2024-03-20 9:30AM EDT | 2024-12-20 | 49.15 | 42.85 | 44.05 | 0.00 | - | 2 | 33 | 45.95% |
ORCL250117C00085000 | 2024-03-25 9:34AM EDT | 2025-01-17 | 45.30 | 43.80 | 44.35 | 0.00 | - | 1 | 323 | 45.04% |
ORCL250620C00085000 | 2024-03-12 3:55PM EDT | 2025-06-20 | 47.25 | 45.60 | 46.45 | 0.00 | - | 2 | 35 | 43.47% |
ORCL251219C00085000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 38.37 | 48.05 | 48.50 | 0.00 | - | 1 | 39 | 41.88% |
ORCL260116C00085000 | 2024-03-20 9:30AM EDT | 2026-01-16 | 51.50 | 47.40 | 48.90 | 0.00 | - | 2 | 68 | 41.94% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328P00085000 | 2024-03-27 10:15AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 262.50% |
ORCL240405P00085000 | 2024-03-19 10:59AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 98.44% |
ORCL240412P00085000 | 2024-03-11 9:44AM EDT | 2024-04-12 | 0.33 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 85.55% |
ORCL240419P00085000 | 2024-03-26 3:28PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 326 | 57.03% |
ORCL240517P00085000 | 2024-03-22 3:58PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 39 | 42.97% |
ORCL240621P00085000 | 2024-03-27 10:59AM EDT | 2024-06-21 | 0.14 | 0.07 | 0.18 | 0.00 | - | 10 | 1,920 | 40.63% |
ORCL240719P00085000 | 2024-03-20 3:06PM EDT | 2024-07-19 | 0.16 | 0.09 | 0.29 | 0.00 | - | 2 | 37 | 38.18% |
ORCL240816P00085000 | 2024-03-27 3:52PM EDT | 2024-08-16 | 0.26 | 0.19 | 0.32 | 0.00 | - | 2 | 5 | 34.84% |
ORCL240920P00085000 | 2024-03-22 10:23AM EDT | 2024-09-20 | 0.46 | 0.38 | 0.54 | 0.00 | - | 2 | 492 | 34.52% |
ORCL241220P00085000 | 2024-03-27 2:46PM EDT | 2024-12-20 | 0.99 | 0.93 | 1.01 | 0.00 | - | 3 | 279 | 32.28% |
ORCL250117P00085000 | 2024-03-27 10:49AM EDT | 2025-01-17 | 1.20 | 1.14 | 1.20 | 0.00 | - | 1 | 2,024 | 32.06% |
ORCL250620P00085000 | 2024-03-27 12:41PM EDT | 2025-06-20 | 2.22 | 2.10 | 2.17 | 0.00 | - | 15 | 676 | 30.66% |
ORCL251219P00085000 | 2024-01-31 3:21PM EDT | 2025-12-19 | 5.00 | 5.00 | 5.15 | 0.00 | - | 1 | 129 | 34.97% |
ORCL260116P00085000 | 2024-03-27 12:40PM EDT | 2026-01-16 | 3.80 | 3.70 | 3.80 | 0.00 | - | 2 | 86 | 30.48% |