Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240503C00120000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.44 | 0.39 | 0.48 | +0.18 | +69.23% | 1,918 | 589 | 24.29% |
ORCL240510C00120000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.91 | 0.87 | 0.97 | +0.35 | +62.50% | 612 | 86 | 23.22% |
ORCL240517C00120000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 1.45 | 1.24 | 1.51 | +0.55 | +61.11% | 1,521 | 2,880 | 24.17% |
ORCL240524C00120000 | 2024-04-26 1:56PM EDT | 2024-05-24 | 2.38 | 1.75 | 1.89 | +1.14 | +91.94% | 56 | 89 | 23.99% |
ORCL240531C00120000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 2.20 | 1.92 | 2.20 | +0.76 | +52.78% | 440 | 1,491 | 23.66% |
ORCL240621C00120000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 4.85 | 4.75 | 4.85 | +1.00 | +25.97% | 854 | 8,427 | 33.47% |
ORCL240719C00120000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 5.59 | 5.55 | 5.65 | +0.94 | +20.22% | 296 | 3,841 | 30.85% |
ORCL240816C00120000 | 2024-04-26 1:33PM EDT | 2024-08-16 | 6.60 | 6.45 | 6.60 | +1.30 | +24.53% | 38 | 170 | 30.37% |
ORCL240920C00120000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 8.40 | 8.20 | 8.35 | +1.45 | +20.86% | 44 | 1,306 | 32.40% |
ORCL241220C00120000 | 2024-04-26 12:40PM EDT | 2024-12-20 | 11.75 | 10.65 | 11.20 | +2.05 | +21.13% | 2 | 412 | 33.00% |
ORCL250117C00120000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 11.80 | 11.45 | 11.75 | +1.50 | +14.56% | 180 | 1,684 | 32.58% |
ORCL250321C00120000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 12.05 | 13.40 | 13.60 | 0.00 | - | 15 | 145 | 33.47% |
ORCL250620C00120000 | 2024-04-26 12:05PM EDT | 2025-06-20 | 16.14 | 15.30 | 15.75 | +2.34 | +16.96% | 1 | 235 | 33.92% |
ORCL251219C00120000 | 2024-04-24 11:41AM EDT | 2025-12-19 | 19.80 | 19.05 | 19.85 | +2.20 | +12.50% | 2 | 653 | 35.23% |
ORCL260116C00120000 | 2024-04-26 2:59PM EDT | 2026-01-16 | 20.05 | 17.10 | 19.75 | -2.00 | -9.07% | 3 | 313 | 34.27% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240503P00120000 | 2024-04-26 2:01PM EDT | 2024-05-03 | 3.10 | 3.05 | 3.50 | -2.25 | -42.06% | 505 | 331 | 29.10% |
ORCL240510P00120000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 3.50 | 3.50 | 3.95 | -2.10 | -37.50% | 227 | 134 | 25.66% |
ORCL240517P00120000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 3.75 | 3.80 | 4.25 | -2.00 | -34.78% | 233 | 2,747 | 23.68% |
ORCL240524P00120000 | 2024-04-26 11:48AM EDT | 2024-05-24 | 3.68 | 4.10 | 6.00 | -2.21 | -37.52% | 23 | 32 | 34.73% |
ORCL240531P00120000 | 2024-04-26 10:30AM EDT | 2024-05-31 | 4.02 | 4.35 | 5.95 | -1.60 | -28.47% | 5 | 12 | 30.59% |
ORCL240621P00120000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 6.75 | 6.65 | 6.80 | -1.40 | -17.18% | 345 | 6,591 | 28.81% |
ORCL240719P00120000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 7.23 | 7.30 | 7.45 | -1.41 | -16.32% | 369 | 2,209 | 26.40% |
ORCL240816P00120000 | 2024-04-26 3:43PM EDT | 2024-08-16 | 7.85 | 7.90 | 8.10 | -1.45 | -15.59% | 74 | 1,167 | 25.37% |
ORCL240920P00120000 | 2024-04-26 1:01PM EDT | 2024-09-20 | 8.72 | 9.05 | 9.20 | -1.58 | -15.34% | 16 | 2,704 | 25.86% |
ORCL241220P00120000 | 2024-04-25 2:40PM EDT | 2024-12-20 | 12.10 | 10.75 | 11.20 | 0.00 | - | 3 | 1,415 | 25.61% |
ORCL250117P00120000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 10.70 | 11.10 | 11.65 | -2.15 | -16.73% | 11 | 1,864 | 25.35% |
ORCL250321P00120000 | 2024-04-22 12:49PM EDT | 2025-03-21 | 13.57 | 12.10 | 12.65 | 0.00 | - | 2 | 27 | 25.04% |
ORCL250620P00120000 | 2024-04-15 2:24PM EDT | 2025-06-20 | 12.75 | 13.15 | 15.75 | 0.00 | - | 8 | 410 | 28.36% |
ORCL251219P00120000 | 2024-04-23 3:04PM EDT | 2025-12-19 | 16.18 | 15.15 | 17.50 | 0.00 | - | 10 | 548 | 26.61% |
ORCL260116P00120000 | 2024-04-26 10:34AM EDT | 2026-01-16 | 15.05 | 15.40 | 16.25 | +0.30 | +2.03% | 25 | 219 | 23.97% |