Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219C00042500 | 2024-03-11 3:59PM EDT | 42.50 | 73.35 | 78.55 | 83.45 | 0.00 | - | 1 | 10 | 86.57% |
| ORCL251219C00045000 | 2024-01-24 12:31PM EDT | 45.00 | 72.00 | 67.25 | 70.15 | 0.00 | - | 1 | 3 | 0.00% |
| ORCL251219C00050000 | 2024-03-12 9:39AM EDT | 50.00 | 80.05 | 73.45 | 76.65 | 0.00 | - | 15 | 22 | 81.09% |
| ORCL251219C00055000 | 2024-01-31 12:54PM EDT | 55.00 | 60.25 | 59.60 | 63.00 | 0.00 | - | 1 | 15 | 40.97% |
| ORCL251219C00060000 | 2024-02-27 11:08AM EDT | 60.00 | 54.25 | 66.50 | 71.00 | 0.00 | - | 1 | 27 | 79.61% |
| ORCL251219C00065000 | 2023-12-14 1:45PM EDT | 65.00 | 41.50 | 45.90 | 48.20 | 0.00 | - | 2 | 23 | 0.00% |
| ORCL251219C00070000 | 2024-03-28 12:34PM EDT | 70.00 | 60.22 | 50.05 | 52.95 | 0.00 | - | 13 | 65 | 48.88% |
| ORCL251219C00075000 | 2024-02-29 3:26PM EDT | 75.00 | 42.90 | 54.00 | 57.20 | 0.00 | - | 2 | 21 | 65.30% |
| ORCL251219C00077500 | 2024-03-12 9:30AM EDT | 77.50 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ORCL251219C00080000 | 2024-03-12 11:25AM EDT | 80.00 | 52.75 | 48.35 | 51.20 | 0.00 | - | 20 | 50 | 57.45% |
| ORCL251219C00082500 | 2024-03-22 10:44AM EDT | 82.50 | 52.00 | 39.60 | 40.95 | 0.00 | - | 1 | 4 | 38.90% |
| ORCL251219C00085000 | 2024-05-06 3:44PM EDT | 85.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00087500 | 2024-02-21 3:22PM EDT | 87.50 | 31.35 | 48.05 | 48.90 | 0.00 | - | 3 | 5 | 63.58% |
| ORCL251219C00090000 | 2024-05-03 9:35AM EDT | 90.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL251219C00092500 | 2024-03-08 11:24AM EDT | 92.50 | 32.70 | 41.15 | 42.10 | 0.00 | - | 2 | 14 | 53.92% |
| ORCL251219C00095000 | 2024-04-24 11:18AM EDT | 95.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00097500 | 2024-03-21 11:43AM EDT | 97.50 | 44.38 | 29.10 | 30.55 | 0.00 | - | 1 | 56 | 36.34% |
| ORCL251219C00100000 | 2024-04-26 9:54AM EDT | 100.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00105000 | 2024-05-06 11:03AM EDT | 105.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL251219C00110000 | 2024-05-06 10:59AM EDT | 110.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL251219C00115000 | 2024-04-26 12:48PM EDT | 115.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL251219C00120000 | 2024-05-02 3:49PM EDT | 120.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ORCL251219C00125000 | 2024-04-23 2:35PM EDT | 125.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL251219C00130000 | 2024-04-23 3:43PM EDT | 130.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ORCL251219C00135000 | 2024-05-07 11:22AM EDT | 135.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL251219C00140000 | 2024-05-01 2:36PM EDT | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL251219C00145000 | 2024-04-29 10:15AM EDT | 145.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL251219C00150000 | 2024-04-24 2:55PM EDT | 150.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL251219C00155000 | 2024-04-23 1:57PM EDT | 155.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219C00160000 | 2024-03-28 12:36PM EDT | 160.00 | 9.90 | 5.40 | 6.55 | 0.00 | - | 11 | 58 | 31.37% |
| ORCL251219C00165000 | 2024-04-22 3:20PM EDT | 165.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219C00170000 | 2024-05-09 10:38AM EDT | 170.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219C00175000 | 2024-05-09 10:22AM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219C00180000 | 2024-03-28 12:38PM EDT | 180.00 | 5.90 | 3.50 | 4.70 | 0.00 | - | 6 | 18 | 33.07% |
| ORCL251219C00185000 | 2024-04-11 9:59AM EDT | 185.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| ORCL251219C00190000 | 2024-03-19 3:43PM EDT | 190.00 | 5.45 | 2.13 | 2.87 | 0.00 | - | 1 | 2 | 30.63% |
| ORCL251219C00195000 | 2024-04-22 10:57AM EDT | 195.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL251219P00042500 | 2024-03-12 9:38AM EDT | 42.50 | 0.40 | 0.22 | 0.74 | 0.00 | - | 1 | 208 | 46.75% |
| ORCL251219P00045000 | 2024-05-06 12:19PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL251219P00047500 | 2023-12-13 10:50AM EDT | 47.50 | 1.10 | 0.49 | 2.55 | 0.00 | - | 1 | 13 | 56.34% |
| ORCL251219P00050000 | 2024-02-20 2:40PM EDT | 50.00 | 0.95 | 0.01 | 3.20 | 0.00 | - | 2 | 22 | 57.24% |
| ORCL251219P00055000 | 2024-04-18 2:44PM EDT | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL251219P00060000 | 2024-04-23 3:08PM EDT | 60.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL251219P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ORCL251219P00070000 | 2024-04-10 1:22PM EDT | 70.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL251219P00075000 | 2024-05-08 10:01AM EDT | 75.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219P00077500 | 2024-03-05 4:47PM EDT | 77.50 | 3.95 | 2.45 | 2.55 | 0.00 | - | 1 | 19 | 29.85% |
| ORCL251219P00080000 | 2024-05-08 11:40AM EDT | 80.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ORCL251219P00082500 | 2024-05-08 9:54AM EDT | 82.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL251219P00085000 | 2024-05-08 9:53AM EDT | 85.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL251219P00087500 | 2024-01-03 11:28AM EDT | 87.50 | 8.15 | 5.10 | 6.30 | 0.00 | - | 1 | 39 | 33.46% |
| ORCL251219P00090000 | 2024-04-22 1:43PM EDT | 90.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORCL251219P00092500 | 2024-05-03 3:27PM EDT | 92.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL251219P00095000 | 2024-04-15 1:19PM EDT | 95.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ORCL251219P00097500 | 2024-04-12 12:14PM EDT | 97.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ORCL251219P00100000 | 2024-05-02 2:37PM EDT | 100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL251219P00105000 | 2024-04-12 12:14PM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ORCL251219P00110000 | 2024-04-22 1:33PM EDT | 110.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL251219P00115000 | 2024-04-22 10:38AM EDT | 115.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| ORCL251219P00120000 | 2024-04-23 3:04PM EDT | 120.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL251219P00125000 | 2024-04-23 3:35PM EDT | 125.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL251219P00130000 | 2024-03-14 10:05AM EDT | 130.00 | 17.55 | 19.25 | 19.60 | 0.00 | - | 4 | 266 | 18.86% |
| ORCL251219P00135000 | 2024-03-21 10:17AM EDT | 135.00 | 17.68 | 25.20 | 25.75 | 0.00 | - | 1 | 32 | 23.36% |
| ORCL251219P00140000 | 2024-04-15 12:29PM EDT | 140.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL251219P00145000 | 2024-03-01 1:46PM EDT | 145.00 | 34.40 | 26.00 | 27.55 | 0.00 | - | 55 | 54 | 0.00% |
| ORCL251219P00150000 | 2024-03-06 2:47PM EDT | 150.00 | 39.35 | 28.85 | 31.40 | 0.00 | - | 2 | 3 | 0.00% |
| ORCL251219P00155000 | 2024-03-19 12:55PM EDT | 155.00 | 31.40 | 38.70 | 40.35 | 0.00 | - | 15 | 16 | 19.34% |
| ORCL251219P00160000 | 2023-09-21 2:16PM EDT | 160.00 | 49.64 | 55.50 | 60.50 | 0.00 | - | 1 | 0 | 50.64% |
| ORCL251219P00165000 | 2023-09-22 3:42PM EDT | 165.00 | 55.50 | 60.50 | 65.50 | 0.00 | - | - | 0 | 52.37% |
| ORCL251219P00170000 | 2023-09-22 3:42PM EDT | 170.00 | 60.45 | 65.50 | 70.40 | 0.00 | - | 1 | 0 | 53.85% |
| ORCL251219P00180000 | 2023-12-13 1:13PM EDT | 180.00 | 77.39 | 71.00 | 75.85 | 0.00 | - | - | 0 | 48.84% |
| ORCL251219P00185000 | 2023-09-12 10:25AM EDT | 185.00 | 75.23 | 73.35 | 75.35 | 0.00 | - | - | 0 | 39.52% |
© 2024 Yahoo. All rights reserved.