Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240405C00090000 | 2024-03-19 12:36PM EDT | 2024-04-05 | 38.66 | 34.65 | 36.45 | 0.00 | - | 1 | 1 | 157.18% |
ORCL240412C00090000 | 2024-03-22 12:29PM EDT | 2024-04-12 | 38.30 | 34.95 | 36.40 | 0.00 | - | 2 | 2 | 72.66% |
ORCL240419C00090000 | 2024-03-12 9:45AM EDT | 2024-04-19 | 37.45 | 35.25 | 36.35 | 0.00 | - | 37 | 33 | 70.51% |
ORCL240517C00090000 | 2024-03-28 1:22PM EDT | 2024-05-17 | 36.21 | 35.50 | 37.05 | -1.30 | -3.47% | 4 | 62 | 59.52% |
ORCL240621C00090000 | 2024-03-25 12:53PM EDT | 2024-06-21 | 37.38 | 35.85 | 37.45 | 0.00 | - | 2 | 291 | 50.81% |
ORCL240719C00090000 | 2024-03-15 12:39PM EDT | 2024-07-19 | 35.94 | 35.00 | 39.35 | 0.00 | - | 1 | 2 | 65.43% |
ORCL240816C00090000 | 2024-03-20 12:45PM EDT | 2024-08-16 | 40.32 | 35.30 | 39.50 | 0.00 | - | 2 | 134 | 59.44% |
ORCL240920C00090000 | 2024-03-12 1:35PM EDT | 2024-09-20 | 41.22 | 36.95 | 39.30 | 0.00 | - | 5 | 221 | 52.16% |
ORCL241220C00090000 | 2024-03-04 11:51AM EDT | 2024-12-20 | 39.32 | 38.30 | 40.85 | +9.77 | +33.06% | 1 | 46 | 48.63% |
ORCL250117C00090000 | 2024-03-28 1:14PM EDT | 2025-01-17 | 39.88 | 38.75 | 40.20 | +0.88 | +2.26% | 15 | 779 | 43.82% |
ORCL250620C00090000 | 2024-03-13 10:24AM EDT | 2025-06-20 | 43.40 | 40.80 | 42.75 | 0.00 | - | 5 | 46 | 42.98% |
ORCL251219C00090000 | 2024-03-25 3:15PM EDT | 2025-12-19 | 45.35 | 42.30 | 44.80 | 0.00 | - | 1 | 67 | 40.96% |
ORCL260116C00090000 | 2024-03-25 12:57PM EDT | 2026-01-16 | 45.50 | 42.90 | 45.80 | 0.00 | - | 10 | 227 | 42.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ORCL240405P00090000 | 2024-03-18 12:08PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 329 | 90.63% |
ORCL240412P00090000 | 2024-03-08 1:46PM EDT | 2024-04-12 | 0.40 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 71.29% |
ORCL240419P00090000 | 2024-03-27 2:02PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 1,029 | 61.91% |
ORCL240426P00090000 | 2024-03-12 2:52PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 9 | 51.95% |
ORCL240517P00090000 | 2024-03-28 11:47AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.23 | -0.02 | -33.33% | 5 | 1,045 | 48.34% |
ORCL240621P00090000 | 2024-03-28 11:50AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 3 | 1,219 | 36.48% |
ORCL240719P00090000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 0.31 | 0.23 | 0.31 | +0.03 | +10.71% | 2 | 82 | 33.91% |
ORCL240816P00090000 | 2024-03-28 12:47PM EDT | 2024-08-16 | 0.39 | 0.32 | 0.45 | -0.03 | -7.14% | 2 | 5 | 32.64% |
ORCL240920P00090000 | 2024-03-26 12:01PM EDT | 2024-09-20 | 0.68 | 0.65 | 0.70 | 0.00 | - | 2 | 2,335 | 32.13% |
ORCL241220P00090000 | 2024-03-28 3:45PM EDT | 2024-12-20 | 1.32 | 1.29 | 1.53 | -0.06 | -4.35% | 7 | 175 | 31.81% |
ORCL250117P00090000 | 2024-03-28 11:31AM EDT | 2025-01-17 | 1.54 | 1.48 | 1.60 | -0.07 | -4.35% | 3 | 2,885 | 30.65% |
ORCL250620P00090000 | 2024-03-25 10:02AM EDT | 2025-06-20 | 2.95 | 2.68 | 2.97 | 0.00 | - | 2 | 137 | 30.22% |
ORCL251219P00090000 | 2024-03-18 3:30PM EDT | 2025-12-19 | 4.15 | 4.15 | 4.35 | 0.00 | - | 2 | 77 | 29.36% |
ORCL260116P00090000 | 2024-03-28 12:04PM EDT | 2026-01-16 | 4.50 | 3.90 | 4.60 | +0.15 | +3.45% | 4 | 609 | 29.37% |