Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240405C00100000 | 2024-03-22 9:47AM EDT | 2024-04-05 | 28.64 | 25.35 | 26.30 | 0.00 | - | 1 | 3 | 86.52% |
ORCL240412C00100000 | 2024-03-14 9:53AM EDT | 2024-04-12 | 26.50 | 25.00 | 26.35 | 0.00 | - | 50 | 50 | 51.95% |
ORCL240419C00100000 | 2024-03-27 10:36AM EDT | 2024-04-19 | 25.72 | 24.55 | 26.40 | 0.00 | - | 1 | 335 | 69.19% |
ORCL240517C00100000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 25.75 | 24.85 | 26.95 | 0.00 | - | 10 | 511 | 53.13% |
ORCL240621C00100000 | 2024-03-28 11:30AM EDT | 2024-06-21 | 27.06 | 25.20 | 27.95 | +0.76 | +2.89% | 2 | 3,557 | 48.90% |
ORCL240719C00100000 | 2024-03-19 9:57AM EDT | 2024-07-19 | 29.87 | 25.90 | 29.20 | 0.00 | - | 1 | 28 | 49.93% |
ORCL240816C00100000 | 2024-03-18 10:24AM EDT | 2024-08-16 | 31.25 | 26.80 | 28.85 | 0.00 | - | 5 | 37 | 42.90% |
ORCL240920C00100000 | 2024-03-27 11:51AM EDT | 2024-09-20 | 28.55 | 28.05 | 29.70 | 0.00 | - | 2 | 725 | 42.24% |
ORCL241220C00100000 | 2024-03-27 9:36AM EDT | 2024-12-20 | 31.27 | 30.20 | 31.90 | -0.53 | -1.67% | 1 | 129 | 41.76% |
ORCL250117C00100000 | 2024-03-27 2:31PM EDT | 2025-01-17 | 30.63 | 30.85 | 31.55 | 0.00 | - | 10 | 2,032 | 38.64% |
ORCL250620C00100000 | 2024-03-26 11:43AM EDT | 2025-06-20 | 34.91 | 33.20 | 35.20 | 0.00 | - | 10 | 19 | 40.19% |
ORCL251219C00100000 | 2024-03-22 9:42AM EDT | 2025-12-19 | 39.50 | 35.20 | 37.70 | 0.00 | - | 5 | 197 | 38.80% |
ORCL260116C00100000 | 2024-03-25 3:29PM EDT | 2026-01-16 | 38.75 | 35.85 | 38.95 | 0.00 | - | 36 | 417 | 40.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240405P00100000 | 2024-03-21 12:04PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 195 | 61.72% |
ORCL240412P00100000 | 2024-03-12 1:37PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.56 | 0.00 | - | 21 | 43 | 66.41% |
ORCL240419P00100000 | 2024-03-28 2:11PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 4,001 | 38.87% |
ORCL240426P00100000 | 2024-03-27 12:18PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 36.13% |
ORCL240517P00100000 | 2024-03-27 12:39PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.12 | 0.00 | - | 15 | 2,176 | 31.35% |
ORCL240621P00100000 | 2024-03-28 2:16PM EDT | 2024-06-21 | 0.48 | 0.50 | 0.52 | -0.06 | -11.11% | 11 | 6,032 | 31.81% |
ORCL240719P00100000 | 2024-03-27 1:26PM EDT | 2024-07-19 | 0.67 | 0.55 | 0.71 | -0.07 | -9.46% | 1 | 614 | 29.71% |
ORCL240816P00100000 | 2024-03-25 12:39PM EDT | 2024-08-16 | 1.00 | 0.86 | 1.05 | 0.00 | - | 5 | 139 | 29.49% |
ORCL240920P00100000 | 2024-03-28 3:32PM EDT | 2024-09-20 | 1.44 | 1.39 | 1.50 | -0.05 | -3.36% | 24 | 1,579 | 29.32% |
ORCL241220P00100000 | 2024-03-19 10:06AM EDT | 2024-12-20 | 2.59 | 2.34 | 2.75 | 0.00 | - | 1 | 403 | 29.28% |
ORCL250117P00100000 | 2024-03-27 12:55PM EDT | 2025-01-17 | 3.00 | 2.63 | 4.10 | 0.00 | - | 31 | 3,502 | 32.68% |
ORCL250620P00100000 | 2024-03-21 1:09PM EDT | 2025-06-20 | 3.99 | 3.40 | 5.60 | 0.00 | - | 15 | 307 | 30.48% |
ORCL251219P00100000 | 2024-03-12 10:56AM EDT | 2025-12-19 | 6.31 | 6.15 | 6.55 | 0.00 | - | 1 | 923 | 27.74% |
ORCL260116P00100000 | 2024-03-28 3:04PM EDT | 2026-01-16 | 6.65 | 6.65 | 6.80 | -0.10 | -1.48% | 3 | 675 | 27.65% |