Oracle Corporation (ORCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116C00055000 | 2024-04-05 3:00PM EDT | 55.00 | 73.00 | 61.55 | 65.60 | 0.00 | - | 7 | 18 | 54.11% |
| ORCL260116C00060000 | 2024-05-01 3:22PM EDT | 60.00 | 59.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00065000 | 2024-03-21 12:38PM EDT | 65.00 | 71.30 | 52.75 | 55.95 | 0.00 | - | 15 | 112 | 45.63% |
| ORCL260116C00070000 | 2024-05-08 3:35PM EDT | 70.00 | 52.66 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ORCL260116C00075000 | 2024-05-08 11:32AM EDT | 75.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00080000 | 2024-04-25 3:07PM EDT | 80.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00085000 | 2024-03-20 9:30AM EDT | 85.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| ORCL260116C00090000 | 2024-05-09 3:23PM EDT | 90.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00092500 | 2024-05-08 3:35PM EDT | 92.50 | 34.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116C00095000 | 2024-05-03 2:24PM EDT | 95.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ORCL260116C00097500 | 2024-04-02 2:03PM EDT | 97.50 | 38.23 | 28.85 | 30.30 | 0.00 | - | 10 | 42 | 35.01% |
| ORCL260116C00100000 | 2024-05-09 1:02PM EDT | 100.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL260116C00105000 | 2024-05-02 3:35PM EDT | 105.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ORCL260116C00110000 | 2024-05-06 3:57PM EDT | 110.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ORCL260116C00115000 | 2024-05-07 2:37PM EDT | 115.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ORCL260116C00120000 | 2024-05-07 1:29PM EDT | 120.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| ORCL260116C00125000 | 2024-05-09 1:02PM EDT | 125.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ORCL260116C00130000 | 2024-05-09 2:07PM EDT | 130.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ORCL260116C00135000 | 2024-05-09 2:09PM EDT | 135.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL260116C00140000 | 2024-05-07 2:37PM EDT | 140.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL260116C00145000 | 2024-05-09 10:24AM EDT | 145.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ORCL260116C00150000 | 2024-05-09 10:25AM EDT | 150.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ORCL260116C00155000 | 2024-05-09 9:35AM EDT | 155.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ORCL260116C00160000 | 2024-04-09 3:10PM EDT | 160.00 | 8.90 | 6.10 | 6.30 | 0.00 | - | 1 | 271 | 30.15% |
| ORCL260116C00165000 | 2024-05-09 10:18AM EDT | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116C00170000 | 2024-05-07 2:59PM EDT | 170.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| ORCL260116C00175000 | 2024-03-28 11:09AM EDT | 175.00 | 7.10 | 4.35 | 4.80 | 0.00 | - | 12 | 74 | 31.27% |
| ORCL260116C00180000 | 2024-05-07 1:53PM EDT | 180.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ORCL260116C00185000 | 2024-05-06 2:37PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116C00190000 | 2024-05-09 10:27AM EDT | 190.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116C00195000 | 2024-05-08 12:35PM EDT | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORCL260116P00055000 | 2024-05-07 3:32PM EDT | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ORCL260116P00060000 | 2024-04-30 2:04PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ORCL260116P00065000 | 2024-05-06 1:29PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ORCL260116P00070000 | 2024-05-06 1:28PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ORCL260116P00075000 | 2024-05-09 9:51AM EDT | 75.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116P00080000 | 2024-05-03 10:04AM EDT | 80.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116P00085000 | 2024-04-26 12:46PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ORCL260116P00090000 | 2024-05-07 10:04AM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ORCL260116P00092500 | 2024-05-07 10:05AM EDT | 92.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ORCL260116P00095000 | 2024-05-07 11:17AM EDT | 95.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ORCL260116P00097500 | 2024-04-18 2:35PM EDT | 97.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| ORCL260116P00100000 | 2024-04-30 2:49PM EDT | 100.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ORCL260116P00105000 | 2024-05-07 10:11AM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| ORCL260116P00110000 | 2024-05-01 2:11PM EDT | 110.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ORCL260116P00115000 | 2024-05-07 2:02PM EDT | 115.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ORCL260116P00120000 | 2024-05-07 2:55PM EDT | 120.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ORCL260116P00125000 | 2024-04-18 2:10PM EDT | 125.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116P00130000 | 2024-04-29 11:20AM EDT | 130.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116P00135000 | 2024-04-03 10:04AM EDT | 135.00 | 19.95 | 23.95 | 25.30 | 0.00 | - | 1 | 17 | 22.03% |
| ORCL260116P00140000 | 2024-05-07 3:32PM EDT | 140.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ORCL260116P00150000 | 2024-03-11 12:00PM EDT | 150.00 | 38.70 | 30.60 | 33.05 | 0.00 | - | 2 | 14 | 0.00% |
| ORCL260116P00155000 | 2024-03-19 3:44PM EDT | 155.00 | 31.40 | 39.65 | 40.35 | 0.00 | - | 5 | 11 | 18.90% |
| ORCL260116P00160000 | 2024-03-04 3:48PM EDT | 160.00 | 46.55 | 36.20 | 37.80 | 0.00 | - | 3 | 4 | 0.00% |
| ORCL260116P00170000 | 2024-04-12 11:55AM EDT | 170.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ORCL260116P00175000 | 2024-04-09 9:34AM EDT | 175.00 | 51.30 | 56.05 | 60.30 | 0.00 | - | 2 | 0 | 23.86% |
© 2024 Yahoo. All rights reserved.