Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ORCL240328C00090000 | 2024-03-12 12:28PM EDT | 90.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
ORCL240328C00095000 | 2024-03-12 9:58AM EDT | 95.00 | 30.40 | 29.60 | 31.00 | 0.00 | - | 1 | 1 | 309.38% |
ORCL240328C00098000 | 2024-03-12 9:38AM EDT | 98.00 | 31.10 | 26.80 | 28.25 | 0.00 | - | - | 1 | 318.55% |
ORCL240328C00100000 | 2024-03-21 10:04AM EDT | 100.00 | 32.30 | 23.80 | 26.10 | 0.00 | - | 28 | 37 | 277.34% |
ORCL240328C00101000 | 2024-03-15 9:37AM EDT | 101.00 | 24.15 | 23.80 | 25.25 | 0.00 | - | - | 7 | 287.50% |
ORCL240328C00102000 | 2024-03-27 12:57PM EDT | 102.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 15 | 5 | 0.00% |
ORCL240328C00103000 | 2024-03-27 10:27AM EDT | 103.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
ORCL240328C00104000 | 2024-03-12 10:15AM EDT | 104.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
ORCL240328C00105000 | 2024-03-21 12:58PM EDT | 105.00 | 25.82 | 18.35 | 21.25 | 0.00 | - | 26 | 33 | 246.48% |
ORCL240328C00106000 | 2024-03-13 3:50PM EDT | 106.00 | 19.80 | 18.80 | 20.05 | 0.00 | - | 6 | 9 | 212.70% |
ORCL240328C00107000 | 2024-03-11 3:11PM EDT | 107.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
ORCL240328C00108000 | 2024-03-27 12:32PM EDT | 108.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
ORCL240328C00109000 | 2024-03-27 3:10PM EDT | 109.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
ORCL240328C00110000 | 2024-03-27 12:31PM EDT | 110.00 | 14.97 | 14.85 | 16.00 | 0.00 | - | 19 | 212 | 169.14% |
ORCL240328C00111000 | 2024-03-27 3:46PM EDT | 111.00 | 14.30 | 13.85 | 15.00 | 0.00 | - | 2 | 217 | 159.96% |
ORCL240328C00112000 | 2024-03-27 12:14PM EDT | 112.00 | 13.03 | 12.60 | 14.00 | 0.00 | - | 2 | 177 | 150.98% |
ORCL240328C00113000 | 2024-03-27 3:59PM EDT | 113.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 0.00% |
ORCL240328C00114000 | 2024-03-27 3:48PM EDT | 114.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 3 | 629 | 0.00% |
ORCL240328C00115000 | 2024-03-27 1:09PM EDT | 115.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 0.00% |
ORCL240328C00116000 | 2024-03-27 3:50PM EDT | 116.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 0.00% |
ORCL240328C00117000 | 2024-03-26 3:24PM EDT | 117.00 | 9.72 | 7.80 | 9.05 | 0.00 | - | 2 | 74 | 109.38% |
ORCL240328C00118000 | 2024-03-27 11:58AM EDT | 118.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
ORCL240328C00119000 | 2024-03-27 2:06PM EDT | 119.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 0.00% |
ORCL240328C00120000 | 2024-03-27 3:43PM EDT | 120.00 | 5.15 | 4.80 | 5.90 | 0.00 | - | 21 | 361 | 68.16% |
ORCL240328C00121000 | 2024-03-26 11:58AM EDT | 121.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 0.00% |
ORCL240328C00122000 | 2024-03-27 11:22AM EDT | 122.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 4 | 120 | 0.00% |
ORCL240328C00123000 | 2024-03-27 3:44PM EDT | 123.00 | 2.40 | 2.00 | 2.70 | 0.00 | - | 167 | 282 | 12.50% |
ORCL240328C00124000 | 2024-03-27 3:46PM EDT | 124.00 | 1.50 | 1.30 | 1.60 | 0.00 | - | 266 | 518 | 0.00% |
ORCL240328C00125000 | 2024-03-27 3:59PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,456 | 1,497 | 0.00% |
ORCL240328C00126000 | 2024-03-27 3:59PM EDT | 126.00 | 0.22 | 0.15 | 0.32 | 0.00 | - | 1,923 | 2,780 | 17.29% |
ORCL240328C00127000 | 2024-03-27 3:59PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 736 | 2,363 | 6.25% |
ORCL240328C00128000 | 2024-03-27 3:55PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,025 | 2,189 | 12.50% |
ORCL240328C00129000 | 2024-03-27 3:56PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 492 | 2,421 | 12.50% |
ORCL240328C00130000 | 2024-03-27 3:51PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 459 | 3,796 | 12.50% |
ORCL240328C00131000 | 2024-03-28 9:30AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,372 | 25.00% |
ORCL240328C00132000 | 2024-03-27 2:57PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 182 | 1,072 | 25.00% |
ORCL240328C00133000 | 2024-03-27 3:41PM EDT | 133.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 46 | 5,392 | 56.25% |
ORCL240328C00134000 | 2024-03-27 3:55PM EDT | 134.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 17 | 483 | 62.50% |
ORCL240328C00135000 | 2024-03-27 2:57PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 2,108 | 25.00% |
ORCL240328C00136000 | 2024-03-26 10:28AM EDT | 136.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 342 | 74.22% |
ORCL240328C00137000 | 2024-03-25 3:48PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 50.00% |
ORCL240328C00138000 | 2024-03-27 3:58PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 65 | 50.00% |
ORCL240328C00139000 | 2024-03-27 11:10AM EDT | 139.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 18 | 91.41% |
ORCL240328C00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 682 | 94.53% |
ORCL240328C00141000 | 2024-03-27 9:54AM EDT | 141.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 262 | 95.31% |
ORCL240328C00142000 | 2024-03-25 3:13PM EDT | 142.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 100.78% |
ORCL240328C00143000 | 2024-03-22 9:40AM EDT | 143.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 15 | 110.94% |
ORCL240328C00144000 | 2024-03-22 2:16PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
ORCL240328C00145000 | 2024-03-27 12:06PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 50.00% |
ORCL240328C00146000 | 2024-03-21 12:06PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
ORCL240328C00147000 | 2024-03-22 2:21PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 189 | 50.00% |
ORCL240328C00148000 | 2024-03-21 1:51PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 129.69% |
ORCL240328C00149000 | 2024-03-19 1:45PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 50.00% |
ORCL240328C00150000 | 2024-03-22 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 50.00% |
ORCL240328C00155000 | 2024-03-21 1:28PM EDT | 155.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 25 | 597 | 167.97% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240328P00065000 | 2024-03-11 2:26PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
ORCL240328P00075000 | 2024-03-11 3:43PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 50.00% |
ORCL240328P00080000 | 2024-03-14 9:41AM EDT | 80.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 4 | 6 | 343.75% |
ORCL240328P00085000 | 2024-03-27 10:15AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
ORCL240328P00090000 | 2024-03-18 2:31PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 9 | 154 | 260.94% |
ORCL240328P00095000 | 2024-03-25 10:16AM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 548 | 223.44% |
ORCL240328P00098000 | 2024-03-12 2:21PM EDT | 98.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 28 | 32 | 201.56% |
ORCL240328P00099000 | 2024-03-13 1:52PM EDT | 99.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 129 | 193.75% |
ORCL240328P00100000 | 2024-03-20 3:23PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 605 | 1,254 | 50.00% |
ORCL240328P00101000 | 2024-03-18 10:13AM EDT | 101.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 84 | 179.69% |
ORCL240328P00102000 | 2024-03-27 10:59AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
ORCL240328P00103000 | 2024-03-15 10:37AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 50.00% |
ORCL240328P00104000 | 2024-03-27 1:42PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
ORCL240328P00105000 | 2024-03-27 1:42PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 50.00% |
ORCL240328P00106000 | 2024-03-22 9:36AM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
ORCL240328P00107000 | 2024-03-25 11:07AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 342 | 109.38% |
ORCL240328P00108000 | 2024-03-21 12:34PM EDT | 108.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 305 | 124.22% |
ORCL240328P00109000 | 2024-03-25 12:15PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 235 | 96.88% |
ORCL240328P00110000 | 2024-03-26 3:26PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 50.00% |
ORCL240328P00111000 | 2024-03-25 12:16PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 312 | 87.50% |
ORCL240328P00112000 | 2024-03-26 2:56PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 50.00% |
ORCL240328P00113000 | 2024-03-19 11:56AM EDT | 113.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 486 | 95.31% |
ORCL240328P00114000 | 2024-03-27 3:10PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 50.00% |
ORCL240328P00115000 | 2024-03-21 12:59PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 434 | 50.00% |
ORCL240328P00116000 | 2024-03-22 3:41PM EDT | 116.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 114 | 701 | 76.56% |
ORCL240328P00117000 | 2024-03-27 9:37AM EDT | 117.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 233 | 69.53% |
ORCL240328P00118000 | 2024-03-27 3:03PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 89 | 25.00% |
ORCL240328P00119000 | 2024-03-27 9:43AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 179 | 25.00% |
ORCL240328P00120000 | 2024-03-27 3:44PM EDT | 120.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 38 | 741 | 55.08% |
ORCL240328P00121000 | 2024-03-27 2:31PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 496 | 25.00% |
ORCL240328P00122000 | 2024-03-27 3:57PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 261 | 343 | 12.50% |
ORCL240328P00123000 | 2024-03-27 3:59PM EDT | 123.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 65 | 346 | 34.08% |
ORCL240328P00124000 | 2024-03-27 3:59PM EDT | 124.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 279 | 501 | 6.25% |
ORCL240328P00125000 | 2024-03-27 3:59PM EDT | 125.00 | 0.50 | 0.16 | 0.35 | 0.00 | - | 718 | 1,200 | 24.41% |
ORCL240328P00126000 | 2024-03-27 3:59PM EDT | 126.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 801 | 412 | 0.00% |
ORCL240328P00127000 | 2024-03-27 3:51PM EDT | 127.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2,313 | 1,063 | 0.00% |
ORCL240328P00128000 | 2024-03-27 3:55PM EDT | 128.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 110 | 1,458 | 0.00% |
ORCL240328P00129000 | 2024-03-27 3:56PM EDT | 129.00 | 3.79 | 3.15 | 4.20 | 0.00 | - | 205 | 905 | 55.37% |
ORCL240328P00130000 | 2024-03-27 3:53PM EDT | 130.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 129 | 270 | 0.00% |
ORCL240328P00131000 | 2024-03-28 9:30AM EDT | 131.00 | 5.59 | 0.00 | 0.00 | -0.16 | -2.71% | 9 | 328 | 0.00% |
ORCL240328P00132000 | 2024-03-27 9:51AM EDT | 132.00 | 5.67 | 5.95 | 7.20 | 0.00 | - | 8 | 28 | 76.37% |
ORCL240328P00133000 | 2024-03-22 11:18AM EDT | 133.00 | 4.95 | 6.95 | 8.20 | 0.00 | - | 8 | 7 | 84.57% |
ORCL240328P00134000 | 2024-03-27 12:39PM EDT | 134.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ORCL240328P00135000 | 2024-03-22 3:19PM EDT | 135.00 | 7.22 | 8.95 | 10.20 | 0.00 | - | 14 | 0 | 100.39% |
ORCL240328P00136000 | 2024-03-27 10:27AM EDT | 136.00 | 10.25 | 9.95 | 11.20 | 0.00 | - | 39 | 39 | 108.01% |
ORCL240328P00137000 | 2024-03-27 2:23PM EDT | 137.00 | 12.05 | 11.00 | 12.30 | 0.00 | - | 9 | 4 | 122.46% |
ORCL240328P00138000 | 2024-03-22 12:30PM EDT | 138.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ORCL240328P00139000 | 2024-03-26 3:10PM EDT | 139.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 21 | 10 | 0.00% |
ORCL240328P00140000 | 2024-03-21 3:38PM EDT | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
ORCL240328P00141000 | 2024-03-26 3:01PM EDT | 141.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 0.00% |
ORCL240328P00142000 | 2024-03-27 3:59PM EDT | 142.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
ORCL240328P00144000 | 2024-03-27 3:59PM EDT | 144.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
ORCL240328P00145000 | 2024-03-26 3:10PM EDT | 145.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
ORCL240328P00146000 | 2024-03-26 3:10PM EDT | 146.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
ORCL240328P00148000 | 2024-03-27 9:32AM EDT | 148.00 | 20.95 | 22.05 | 23.35 | 0.00 | - | 5 | 0 | 204.10% |
ORCL240328P00150000 | 2024-03-27 10:01AM EDT | 150.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |