Free Trial

Oracle (ORCL) Options Chain & Prices

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free ORCL Stock Alerts
$122.16
+0.53 (+0.44%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ORCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$100.00$22.288Call52 - 498
(-5)		143.72%
(+47.89%)		0.9962684
5/17/2024$105.00$0.012Put2 - 21024
(-2)		113.78%
(+36.39%)		-0.0053281
5/17/2024$106.00$0.012Put2 - 2188
(+0)		107.79%
(+34.09%)		-0.0057591
5/17/2024$109.00$0.014Put2 - 2142
(+0)		89.76%
(+27.25%)		-0.007412
5/17/2024$110.00$0.014Put1 - 12850
(+1)		83.74%
(+24.17%)		-0.0081251
5/17/2024$110.00$12.294Call86 - 1820
(-333)		83.74%
(+24.99%)		0.9918545
5/17/2024$111.00$0.015Put26 - 26215
(-1)		77.69%
(+22.75%)		-0.0089633
5/17/2024$113.00$0.016Put6 - 3588
(-13)		65.58%
(+18.36%)		-0.0111864
5/17/2024$113.00$9.296Call22 - 833
(-360)		65.58%
(+18.36%)		0.9887982
5/17/2024$114.00$0.016Put5 - 1794
(-2)		59.51%
(+16.24%)		-0.0127314
5/17/2024$114.00$8.297Call2 - 1833
(+36)		59.51%
(+16.24%)		0.9872582
5/17/2024$115.00$0.017Put1004176467
(+139)		53.45%
(+14.20%)		-0.01477252
5/17/2024$115.00$7.298Call11320 - 2380
(-37)		53.45%
(+14.20%)		0.98520947
5/17/2024$116.00$0.019Put12661456
(+36)		47.44%
(+12.30%)		-0.0176599
5/17/2024$116.00$6.300Call9171965
(-6)		47.44%
(+12.30%)		0.9823273
5/17/2024$117.00$0.021Put242151023
(-41)		41.52%
(+10.56%)		-0.02211715
5/17/2024$117.00$5.302Call863411908
(-31)		41.52%
(+10.56%)		0.97787437
5/17/2024$118.00$0.026Put4322161429
(+22)		34.61%
(+7.70%)		-0.0299116
5/17/2024$118.00$4.307Call883762247
(-22)		33.35%
(+4.34%)		0.97008935
5/17/2024$119.00$0.036Put10210501354
(+113)		30.46%
(+7.28%)		-0.0458328
5/17/2024$119.00$3.317Call1247542653
(-90)		30.46%
(+6.78%)		0.95419130
5/17/2024$120.00$0.064Put616311083481
(+119)		25.87%
(+3.71%)		-0.08465746
5/17/2024$120.00$2.345Call4721191974233
(-1889)		23.75%
(+1.51%)		0.915401126
5/17/2024$121.00$0.153Put7911215611215
(+289)		22.54%
(+0.65%)		-0.190283136
5/17/2024$121.00$1.434Call7293381352930
(+1081)		21.86%
(-0.15%)		0.809943154
5/17/2024$122.00$0.424Put645222250179
(+4)		21.42%
(-0.94%)		-0.418502231
5/17/2024$122.00$0.705Call2,0428658162608
(-474)		19.78%
(-2.91%)		0.582264359
5/17/2024$123.00$0.996Put92453
(+47)		21.78%
(-0.15%)		-0.6928848
5/17/2024$123.00$0.276Call8242453155077
(-525)		21.27%
(-1.71%)		0.308944224
5/17/2024$124.00$1.822Put1 - 12
(+1)		23.43%
(-0.62%)		-0.8699571
5/17/2024$124.00$0.099Call7532042412103
(-445)		24.39%
(+0.33%)		0.13303397
5/17/2024$125.00$0.039Call7144051797569
(-771)		27.77%
(+3.28%)		0.056667124
5/17/2024$126.00$0.020Call3362288
(+84)		29.57%
(+0.86%)		0.028911
5/17/2024$127.00$0.015Call11212100383
(+63)		34.19%
(+2.40%)		0.01901322
5/17/2024$128.00$0.012Call24 - 24174
(-91)		39.22%
(+4.26%)		0.014529
5/17/2024$129.00$0.011Call28 - 28153
(+1)		44.13%
(+6.03%)		0.0119139
5/17/2024$130.00$0.010Call339126746
(-160)		49.29%
(+8.11%)		0.01003112
5/17/2024$135.00$0.008Call3432 - 7527
(+29)		73.26%
(+17.54%)		0.0057747
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society