Free Trial

Oracle (ORCL) Options Chain & Prices

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free ORCL Stock Alerts
$124.51
+1.60 (+1.30%)
(As of 05/28/2024 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
5/31/2024$103.00$0.016Put17 - 1713
(+0)		51.33%
(-0.44%)		-0.0060263
5/31/2024$106.00$0.020Put1 - - 105
(-8)		44.73%
(-0.90%)		-0.0080011
5/31/2024$110.00$12.919Call522 - 20
(+0)		35.96%
(-1.55%)		0.9870732
5/31/2024$111.00$0.028Put100 - 10054
(+0)		33.77%
(-1.73%)		-0.0142471
5/31/2024$111.00$11.922Call1 - 11
(+0)		33.77%
(-1.72%)		0.9853421
5/31/2024$112.00$0.031Put35 - 3595
(+0)		31.58%
(-1.89%)		-0.0163891
5/31/2024$113.00$0.034Put65 - - 236
(+0)		29.41%
(-2.06%)		-0.019134
5/31/2024$113.00$9.931Call1 - - 280
(+0)		29.41%
(-2.05%)		0.9804691
5/31/2024$115.00$0.045Put9 - - 651
(-2)		25.23%
(-2.31%)		-0.0281354
5/31/2024$115.00$7.944Call5 - 295
(+0)		25.23%
(-2.30%)		0.9714832
5/31/2024$116.00$0.056Put1611 - 624
(+31)		23.34%
(-2.36%)		-0.0364018
5/31/2024$116.00$6.956Call1 - - 107
(+0)		23.34%
(-2.36%)		0.9632411
5/31/2024$117.00$0.076Put55152588
(+99)		21.66%
(-2.32%)		-0.04996326
5/31/2024$117.00$5.977Call1824237
(+0)		21.66%
(-2.34%)		0.9497189
5/31/2024$118.00$0.110Put4952310
(+1)		20.23%
(-2.29%)		-0.07254215
5/31/2024$118.00$5.012Call222 - 127
(-4)		20.23%
(-2.28%)		0.9272075
5/31/2024$119.00$0.170Put1,1631,03294944
(+34)		19.01%
(-2.23%)		-0.10938773
5/31/2024$119.00$4.072Call96 - 62
(-3)		19.01%
(-2.24%)		0.8905087
5/31/2024$120.00$0.272Put578362113296
(+18)		18.65%
(-1.60%)		-0.16728788
5/31/2024$120.00$3.175Call699171824
(-10)		17.97%
(-2.28%)		0.83287926
5/31/2024$121.00$0.449Put1,154911130351
(+28)		17.21%
(-2.34%)		-0.254645166
5/31/2024$121.00$2.353Call723622355
(-4)		17.21%
(-2.34%)		0.74602334
5/31/2024$122.00$0.757Put1,566726481229
(-49)		17.79%
(-1.48%)		-0.374738384
5/31/2024$122.00$1.661Call892349239605
(+20)		17.98%
(-1.28%)		0.626769299
5/31/2024$123.00$1.210Put49848239622
(+333)		17.03%
(-2.24%)		-0.510797141
5/31/2024$123.00$1.112Call1,0302772655427
(+65)		17.30%
(-2.23%)		0.491943266
5/31/2024$124.00$1.791Put152 - 77662
(+217)		16.92%
(-2.25%)		-0.64616761
5/31/2024$124.00$0.690Call3,2485312431093
(+151)		17.19%
(-2.65%)		0.358311252
5/31/2024$125.00$2.503Put18 - - 765
(+640)		16.83%
(-2.01%)		-0.76696511
5/31/2024$125.00$0.397Call7482292654392
(+46)		17.22%
(-1.63%)		0.239809159
5/31/2024$126.00$3.333Put3 - 1161
(+124)		16.99%
(-1.36%)		-0.8592423
5/31/2024$126.00$0.220Call1,0586372161083
(+23)		16.99%
(-1.33%)		0.15008178
5/31/2024$127.00$4.246Put129 - 45
(+0)		17.52%
(-0.44%)		-0.9194835
5/31/2024$127.00$0.124Call3,5563,154153821
(+2)		17.52%
(-0.39%)		0.092099179
5/31/2024$128.00$0.075Call643421081
(-13)		18.38%
(+0.46%)		0.05802130
5/31/2024$129.00$0.049Call10333445
(+3179)		19.50%
(+1.27%)		0.0386495
5/31/2024$130.00$0.036Call373312597
(+72)		20.86%
(+1.78%)		0.02772215
5/31/2024$131.00$0.029Call1 - - 1444
(+2)		22.44%
(+2.31%)		0.0214631
5/31/2024$132.00$0.025Call11 - - 514
(-35)		24.16%
(+2.75%)		0.0176722
5/31/2024$133.00$0.022Call1 - 132
(-1)		25.95%
(+3.09%)		0.0151631
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
5/31/2024$134.00$0.021Call2 - - 234
(+8)		27.76%
(+3.35%)		0.0133391
5/31/2024$140.00$0.015Call3 - 393
(+0)		38.12%
(+4.24%)		0.0075771
5/31/2024$142.00$19.175Put1 - 10
(+0)		41.35%
(+4.51%)		-0.9998931
5/31/2024$145.00$0.012Call1 - 155
(+0)		46.01%
(+4.94%)		0.0053611
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media