Free Trial

Oracle (ORCL) Options Chain & Prices

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free ORCL Stock Alerts
$125.92
+2.42 (+1.96%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ORCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$102.00$0.066Put24191452
(-54)		71.77%
(+5.96%)		-0.0149099
6/14/2024$103.00$0.078Put422 - 262
(+2)		70.64%
(+5.69%)		-0.0175983
6/14/2024$104.00$0.093Put222 - 108
(+0)		69.60%
(+5.40%)		-0.0208884
6/14/2024$105.00$0.113Put33115311300
(+36)		68.68%
(+5.15%)		-0.02491869
6/14/2024$106.00$0.137Put4240 - 212
(+26)		67.88%
(+4.90%)		-0.0298653
6/14/2024$107.00$0.168Put54201585
(+5)		67.21%
(+4.67%)		-0.0359317
6/14/2024$107.00$19.253Call1 - 13
(+0)		67.21%
(+4.68%)		0.9641011
6/14/2024$108.00$0.208Put63173189
(+12)		66.67%
(+4.48%)		-0.04334228
6/14/2024$109.00$0.258Put9348986
(+5)		66.28%
(+4.31%)		-0.05234535
6/14/2024$110.00$0.321Put45412076550
(+172)		66.04%
(+4.19%)		-0.06317783
6/14/2024$110.00$16.408Call2 - 130
(+1)		66.04%
(+4.19%)		0.9369442
6/14/2024$111.00$0.400Put2223036191
(+50)		65.93%
(+4.12%)		-0.07604647
6/14/2024$112.00$0.497Put33125104475
(+219)		65.95%
(+4.11%)		-0.09111158
6/14/2024$112.00$14.587Call331 - 20
(+1)		65.95%
(+4.10%)		0.9091157
6/14/2024$113.00$0.616Put1223773472
(+178)		66.07%
(+4.31%)		-0.10842436
6/14/2024$114.00$0.759Put510308114393
(+66)		65.68%
(+3.62%)		-0.12799590
6/14/2024$114.00$12.850Call135593
(-2)		66.27%
(+4.22%)		0.8723765
6/14/2024$115.00$0.927Put1,407985269828
(+272)		66.61%
(+4.94%)		-0.149674189
6/14/2024$115.00$12.018Call116557
(+0)		66.51%
(+4.32%)		0.8507625
6/14/2024$116.00$1.121Put27510037378
(+35)		66.77%
(+4.44%)		-0.17337682
6/14/2024$116.00$11.213Call32 - 143
(+2)		66.77%
(+4.44%)		0.8271843
6/14/2024$117.00$1.343Put1409332286
(+13)		67.01%
(+4.56%)		-0.1988239
6/14/2024$117.00$10.436Call21 - - 798
(-1)		67.01%
(+4.57%)		0.8018143
6/14/2024$118.00$1.594Put1,3371,24248572
(+328)		67.24%
(+4.68%)		-0.225931123
6/14/2024$118.00$9.686Call3 - - 377
(-4)		67.24%
(+4.68%)		0.7748593
6/14/2024$119.00$1.872Put6386125703
(+36)		67.42%
(+4.78%)		-0.25440643
6/14/2024$119.00$8.965Call4113712
(+0)		67.42%
(+4.78%)		0.74648213
6/14/2024$120.00$2.180Put2,37954255606
(+375)		67.56%
(+4.76%)		-0.284183275
6/14/2024$120.00$8.273Call1596311861
(+102)		67.56%
(+4.04%)		0.71687650
6/14/2024$121.00$2.518Put821642254
(+167)		67.65%
(+4.93%)		-0.31498959
6/14/2024$121.00$7.610Call2067446
(+14)		67.65%
(+4.93%)		0.68618512
6/14/2024$122.00$2.885Put65756020419
(+77)		67.69%
(+4.97%)		-0.346775119
6/14/2024$122.00$6.977Call611761284
(+36)		67.69%
(+4.97%)		0.6545925
6/14/2024$123.00$3.284Put20419101372
(+229)		67.70%
(+4.99%)		-0.37925563
6/14/2024$123.00$6.375Call2369126457
(+160)		67.70%
(+4.70%)		0.6222453
6/14/2024$124.00$3.714Put1974585259
(+112)		68.73%
(+6.05%)		-0.41238476
6/14/2024$124.00$5.804Call9717762871
(+181)		67.67%
(+4.42%)		0.589321171
6/14/2024$125.00$4.175Put1632252169
(+76)		67.89%
(+5.26%)		-0.44584255
6/14/2024$125.00$5.265Call1,3275771722447
(+65)		68.57%
(+5.93%)		0.556009361
6/14/2024$126.00$4.670Put157265352
(+12)		67.73%
(+5.14%)		-0.47956758
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
6/14/2024$126.00$4.758Call3321311181214
(+91)		69.12%
(+6.53%)		0.522502135
6/14/2024$127.00$5.196Put16 - 1699
(+1)		67.43%
(+4.89%)		-0.5132326
6/14/2024$127.00$4.283Call1,4731,153194623
(+431)		68.04%
(+5.50%)		0.489008166
6/14/2024$128.00$5.755Put65 - 30
(+21)		67.31%
(+4.82%)		-0.5467283
6/14/2024$128.00$3.841Call2507331866
(+33)		67.31%
(+4.82%)		0.45573101
6/14/2024$129.00$6.346Put4 - 174
(+0)		67.19%
(+4.74%)		-0.5797552
6/14/2024$129.00$3.431Call19610730610
(+304)		67.19%
(+4.61%)		0.422894108
6/14/2024$130.00$6.970Put55 - 66
(+0)		67.06%
(+4.64%)		-0.6121661
6/14/2024$130.00$3.052Call1,2415322811855
(+401)		67.26%
(+4.84%)		0.390693237
6/14/2024$131.00$2.705Call816010368
(+49)		66.93%
(+4.52%)		0.35934439
6/14/2024$132.00$8.310Put5 - - 17
(+0)		66.81%
(+4.39%)		-0.674241
6/14/2024$132.00$2.388Call1335822275
(+80)		67.22%
(+4.84%)		0.32902541
6/14/2024$133.00$2.099Call1347619194
(+110)		66.65%
(+3.86%)		0.29991753
6/14/2024$134.00$1.839Call168346237
(+139)		67.89%
(+5.40%)		0.27216143
6/14/2024$135.00$1.605Call803309220742
(+64)		67.17%
(+4.59%)		0.245884217
6/14/2024$136.00$1.396Call294747123
(+13)		67.35%
(+4.67%)		0.22118744
6/14/2024$137.00$1.210Call83281953
(+19)		66.32%
(+3.50%)		0.1981231
6/14/2024$138.00$1.045Call2261282254
(+200)		65.77%
(+2.79%)		0.17674137
6/14/2024$139.00$0.900Call2411610
(+10)		66.22%
(+3.05%)		0.15703922
6/14/2024$140.00$14.720Put33 - 0
(+0)		66.20%
(+2.82%)		-0.8657111
6/14/2024$140.00$0.773Call621162169643
(+525)		70.39%
(+6.55%)		0.139014102
6/14/2024$141.00$0.662Call148 - 43
(+41)		70.80%
(+7.16%)		0.12261211
6/14/2024$142.00$0.566Call975646
(+0)		67.04%
(+3.14%)		0.10778127
6/14/2024$143.00$0.482Call224 - 16
(+16)		67.07%
(+2.88%)		0.0944510
6/14/2024$144.00$0.410Call82116
(+15)		66.29%
(+1.78%)		0.0825164
6/14/2024$145.00$0.349Call855330
(+3)		67.34%
(+2.49%)		0.07190423
6/14/2024$146.00$0.296Call5514043
(+43)		66.45%
(+1.26%)		0.06249411
6/14/2024$147.00$0.250Call4742 - 0
(+0)		66.55%0.05426
6/14/2024$148.00$0.212Call5352 - 0
(+0)		66.68%0.0469185
6/14/2024$149.00$0.179Call7433410
(+0)		76.76%0.04054115
6/14/2024$150.00$0.151Call68402419
(+6)		66.97%
(+0.26%)		0.0349886
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:ORCL) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored