Free Trial

Oracle (ORCL) Options Chain & Prices

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free ORCL Stock Alerts
$116.67
+0.03 (+0.03%)
(As of 05/10/2024 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$95.00$0.013Put1 - 1679
(+15)		57.96%
(+1.41%)		-0.0045941
5/17/2024$95.00$21.814Call3 - - 576
(+0)		57.98%
(+1.43%)		0.9953463
5/17/2024$100.00$16.824Call615518
(+0)		46.44%
(+0.96%)		0.9925742
5/17/2024$101.00$0.019Put110 - 100
(+0)		44.16%
(+0.86%)		-0.0082092
5/17/2024$104.00$0.024Put7070 - 252
(+10)		37.37%
(+0.54%)		-0.0119331
5/17/2024$105.00$0.027Put2 - - 1031
(-1)		35.15%
(+0.43%)		-0.0138052
5/17/2024$107.00$0.035Put6 - 2868
(+1)		30.81%
(+0.15%)		-0.0194375
5/17/2024$108.00$0.041Put1 - - 2907
(+0)		28.73%
(-0.01%)		-0.0238731
5/17/2024$109.00$0.050Put1 - - 145
(+1)		26.73%
(-0.13%)		-0.030281
5/17/2024$110.00$0.064Put224 - 2850
(+51)		24.86%
(-0.37%)		-0.03997512
5/17/2024$110.00$6.881Call74 - 543315
(+0)		24.87%
(-0.34%)		0.9601839
5/17/2024$111.00$0.087Put64 - 222
(+0)		23.17%
(-0.51%)		-0.055374
5/17/2024$112.00$0.128Put19 - 1401
(+33)		21.76%
(-0.71%)		-0.08073910
5/17/2024$113.00$0.201Put44 - 29475
(+2)		20.70%
(-0.75%)		-0.12217117
5/17/2024$114.00$0.331Put1401432560
(+3)		19.96%
(-0.68%)		-0.18708427
5/17/2024$114.00$3.152Call1414 - 741
(+47)		19.96%
(-0.70%)		0.8138423
5/17/2024$115.00$0.538Put21679495968
(+128)		19.35%
(-1.06%)		-0.2772140
5/17/2024$115.00$2.358Call1117252243
(+38)		19.35%
(-0.68%)		0.72449430
5/17/2024$116.00$0.843Put309108104570
(+48)		18.81%
(-0.74%)		-0.39123382
5/17/2024$116.00$1.662Call1,1635775943
(-17)		18.98%
(-0.57%)		0.6117674
5/17/2024$117.00$1.285Put28417147573
(+35)		18.35%
(-1.01%)		-0.5231668
5/17/2024$117.00$1.101Call8112541381677
(+198)		18.35%
(-1.01%)		0.481799220
5/17/2024$118.00$1.884Put20115991291
(+83)		18.34%
(-1.28%)		-0.65479432
5/17/2024$118.00$0.695Call7072981581686
(+372)		17.94%
(-0.85%)		0.352774183
5/17/2024$119.00$2.609Put1 - - 295
(-1)		18.38%
(-1.26%)		-0.7707821
5/17/2024$119.00$0.412Call6321431481011
(-155)		17.83%
(-1.80%)		0.240068122
5/17/2024$120.00$3.426Put26 - 12601
(-11)		18.09%
(-1.48%)		-0.8684058
5/17/2024$120.00$0.216Call522173603596
(+52)		18.09%
(-1.48%)		0.14702138
5/17/2024$121.00$4.340Put1 - 146
(+8)		18.29%
(-1.16%)		-0.9334721
5/17/2024$121.00$0.113Call12517551476
(-6)		18.30%
(-1.15%)		0.08592338
5/17/2024$122.00$5.311Put3 - - 46
(+8)		19.48%
(-0.48%)		-0.9647811
5/17/2024$122.00$0.073Call50208569
(+8)		19.49%
(-0.45%)		0.05656721
5/17/2024$123.00$0.055Call9822754532
(+4332)		21.12%
(+0.03%)		0.0411386
5/17/2024$124.00$0.044Call2086210
(-10)		22.89%
(+0.29%)		0.0317857
5/17/2024$125.00$8.295Put710 - - 1303
(-1)		24.68%
(+0.54%)		-0.9938914
5/17/2024$125.00$0.037Call3615144507
(+36)		24.70%
(+1.00%)		0.02554617
5/17/2024$126.00$0.032Call29 - - 108
(+0)		26.51%
(+0.77%)		0.0211243
5/17/2024$127.00$0.028Call2 - 140
(+1)		28.31%
(+0.94%)		0.0178392
5/17/2024$130.00$13.295Put701 - 14
(+0)		33.55%
(+1.32%)		-0.9999082
5/17/2024$130.00$0.021Call7510154227
(-15)		33.57%
(+4.93%)		0.01174213
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
5/17/2024$135.00$0.014Call7427399
(-1)		41.82%
(+1.90%)		0.0069944
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 5/11/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press