Free Trial

Oracle (ORCL) Options Chain & Prices

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free ORCL Stock Alerts
$126.18
+0.26 (+0.21%)
(As of 12:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ORCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$102.00$0.066Put24191452
(-54)		71.77%
(+5.96%)		-0.0149099
6/14/2024$103.00$0.078Put422 - 262
(+2)		70.64%
(+5.69%)		-0.0175983
6/14/2024$104.00$0.093Put222 - 108
(+0)		69.60%
(+5.40%)		-0.0208884
6/14/2024$105.00$0.113Put33115311300
(+36)		68.68%
(+5.15%)		-0.02491869
6/14/2024$106.00$0.137Put4240 - 212
(+26)		67.88%
(+4.90%)		-0.0298653
6/14/2024$107.00$0.168Put54201585
(+5)		67.21%
(+4.67%)		-0.0359317
6/14/2024$107.00$19.253Call1 - 13
(+0)		67.21%
(+4.68%)		0.9641011
6/14/2024$108.00$0.208Put63173189
(+12)		66.67%
(+4.48%)		-0.04334228
6/14/2024$109.00$0.258Put9348986
(+5)		66.28%
(+4.31%)		-0.05234535
6/14/2024$110.00$0.321Put45412076550
(+172)		66.04%
(+4.19%)		-0.06317783
6/14/2024$110.00$16.408Call2 - 130
(+1)		66.04%
(+4.19%)		0.9369442
6/14/2024$111.00$0.400Put2223036191
(+50)		65.93%
(+4.12%)		-0.07604647
6/14/2024$112.00$0.497Put33125104475
(+219)		65.95%
(+4.11%)		-0.09111158
6/14/2024$112.00$14.587Call331 - 20
(+1)		65.95%
(+4.10%)		0.9091157
6/14/2024$113.00$0.616Put1223773472
(+178)		66.07%
(+4.31%)		-0.10842436
6/14/2024$114.00$0.759Put510308114393
(+66)		65.68%
(+3.62%)		-0.12799590
6/14/2024$114.00$12.850Call135593
(-2)		66.27%
(+4.22%)		0.8723765
6/14/2024$115.00$0.927Put1,407985269828
(+272)		66.61%
(+4.94%)		-0.149674189
6/14/2024$115.00$12.018Call116557
(+0)		66.51%
(+4.32%)		0.8507625
6/14/2024$116.00$1.121Put27510037378
(+35)		66.77%
(+4.44%)		-0.17337682
6/14/2024$116.00$11.213Call32 - 143
(+2)		66.77%
(+4.44%)		0.8271843
6/14/2024$117.00$1.343Put1409332286
(+13)		67.01%
(+4.56%)		-0.1988239
6/14/2024$117.00$10.436Call21 - - 798
(-1)		67.01%
(+4.57%)		0.8018143
6/14/2024$118.00$1.594Put1,3371,24248572
(+328)		67.24%
(+4.68%)		-0.225931123
6/14/2024$118.00$9.686Call3 - - 377
(-4)		67.24%
(+4.68%)		0.7748593
6/14/2024$119.00$1.872Put6386125703
(+36)		67.42%
(+4.78%)		-0.25440643
6/14/2024$119.00$8.965Call4113712
(+0)		67.42%
(+4.78%)		0.74648213
6/14/2024$120.00$2.180Put2,37954255606
(+375)		67.56%
(+4.76%)		-0.284183275
6/14/2024$120.00$8.273Call1596311861
(+102)		67.56%
(+4.04%)		0.71687650
6/14/2024$121.00$2.518Put821642254
(+167)		67.65%
(+4.93%)		-0.31498959
6/14/2024$121.00$7.610Call2067446
(+14)		67.65%
(+4.93%)		0.68618512
6/14/2024$122.00$2.885Put65756020419
(+77)		67.69%
(+4.97%)		-0.346775119
6/14/2024$122.00$6.977Call611761284
(+36)		67.69%
(+4.97%)		0.6545925
6/14/2024$123.00$3.284Put20419101372
(+229)		67.70%
(+4.99%)		-0.37925563
6/14/2024$123.00$6.375Call2369126457
(+160)		67.70%
(+4.70%)		0.6222453
6/14/2024$124.00$3.714Put1974585259
(+112)		68.73%
(+6.05%)		-0.41238476
6/14/2024$124.00$5.804Call9717762871
(+181)		67.67%
(+4.42%)		0.589321171
6/14/2024$125.00$4.175Put1632252169
(+76)		67.89%
(+5.26%)		-0.44584255
6/14/2024$125.00$5.265Call1,3275771722447
(+65)		68.57%
(+5.93%)		0.556009361
6/14/2024$126.00$4.670Put157265352
(+12)		67.73%
(+5.14%)		-0.47956758
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
6/14/2024$126.00$4.758Call3321311181214
(+91)		69.12%
(+6.53%)		0.522502135
6/14/2024$127.00$5.196Put16 - 1699
(+1)		67.43%
(+4.89%)		-0.5132326
6/14/2024$127.00$4.283Call1,4731,153194623
(+431)		68.04%
(+5.50%)		0.489008166
6/14/2024$128.00$5.755Put65 - 30
(+21)		67.31%
(+4.82%)		-0.5467283
6/14/2024$128.00$3.841Call2507331866
(+33)		67.31%
(+4.82%)		0.45573101
6/14/2024$129.00$6.346Put4 - 174
(+0)		67.19%
(+4.74%)		-0.5797552
6/14/2024$129.00$3.431Call19610730610
(+304)		67.19%
(+4.61%)		0.422894108
6/14/2024$130.00$6.970Put55 - 66
(+0)		67.06%
(+4.64%)		-0.6121661
6/14/2024$130.00$3.052Call1,2415322811855
(+401)		67.26%
(+4.84%)		0.390693237
6/14/2024$131.00$2.705Call816010368
(+49)		66.93%
(+4.52%)		0.35934439
6/14/2024$132.00$8.310Put5 - - 17
(+0)		66.81%
(+4.39%)		-0.674241
6/14/2024$132.00$2.388Call1335822275
(+80)		67.22%
(+4.84%)		0.32902541
6/14/2024$133.00$2.099Call1347619194
(+110)		66.65%
(+3.86%)		0.29991753
6/14/2024$134.00$1.839Call168346237
(+139)		67.89%
(+5.40%)		0.27216143
6/14/2024$135.00$1.605Call803309220742
(+64)		67.17%
(+4.59%)		0.245884217
6/14/2024$136.00$1.396Call294747123
(+13)		67.35%
(+4.67%)		0.22118744
6/14/2024$137.00$1.210Call83281953
(+19)		66.32%
(+3.50%)		0.1981231
6/14/2024$138.00$1.045Call2261282254
(+200)		65.77%
(+2.79%)		0.17674137
6/14/2024$139.00$0.900Call2411610
(+10)		66.22%
(+3.05%)		0.15703922
6/14/2024$140.00$14.720Put33 - 0
(+0)		66.20%
(+2.82%)		-0.8657111
6/14/2024$140.00$0.773Call621162169643
(+525)		70.39%
(+6.55%)		0.139014102
6/14/2024$141.00$0.662Call148 - 43
(+41)		70.80%
(+7.16%)		0.12261211
6/14/2024$142.00$0.566Call975646
(+0)		67.04%
(+3.14%)		0.10778127
6/14/2024$143.00$0.482Call224 - 16
(+16)		67.07%
(+2.88%)		0.0944510
6/14/2024$144.00$0.410Call82116
(+15)		66.29%
(+1.78%)		0.0825164
6/14/2024$145.00$0.349Call855330
(+3)		67.34%
(+2.49%)		0.07190423
6/14/2024$146.00$0.296Call5514043
(+43)		66.45%
(+1.26%)		0.06249411
6/14/2024$147.00$0.250Call4742 - 0
(+0)		66.55%0.05426
6/14/2024$148.00$0.212Call5352 - 0
(+0)		66.68%0.0469185
6/14/2024$149.00$0.179Call7433410
(+0)		76.76%0.04054115
6/14/2024$150.00$0.151Call68402419
(+6)		66.97%
(+0.26%)		0.0349886
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:ORCL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored