Free Trial

Oracle (ORCL) Options Chain & Prices

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free orcl Stock Alerts
$123.50
+1.34 (+1.10%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ORCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$100.00$0.015Put10 - 10158
(+0)		60.05%
(+5.70%)		-0.0048551
5/24/2024$100.00$23.653Call1 - 10
(+0)		60.03%
(+5.70%)		0.9952551
5/24/2024$102.00$0.017Put1 - - 106
(+0)		55.72%
(+5.30%)		-0.0057971
5/24/2024$105.00$0.021Put30 - - 45
(+0)		49.31%
(+4.70%)		-0.0077661
5/24/2024$106.00$0.023Put1 - - 100
(+0)		47.19%
(+4.50%)		-0.0086351
5/24/2024$107.00$0.024Put31 - - 3996
(+0)		45.07%
(+4.29%)		-0.0096522
5/24/2024$108.00$0.027Put2 - - 87
(+0)		42.96%
(+4.10%)		-0.0108551
5/24/2024$109.00$0.029Put2 - - 55
(+0)		40.86%
(+3.89%)		-0.0122882
5/24/2024$110.00$0.032Put2 - - 1849
(+2)		38.77%
(+3.67%)		-0.0140182
5/24/2024$110.00$13.681Call691 - 26
(+1)		38.75%
(+3.67%)		0.98609511
5/24/2024$111.00$0.035Put6 - 5226
(+0)		36.69%
(+3.45%)		-0.0161412
5/24/2024$112.00$0.040Put100 - 87121
(-8)		34.60%
(+3.20%)		-0.01881617
5/24/2024$113.00$0.045Put1 - 157
(+0)		32.57%
(+2.93%)		-0.0221611
5/24/2024$113.00$10.697Call5 - - 17
(+0)		32.55%
(+2.93%)		0.9779645
5/24/2024$114.00$0.052Put1 - 1270
(+0)		30.55%
(+2.63%)		-0.0265771
5/24/2024$114.00$9.705Call12 - - 73
(+0)		30.53%
(+2.61%)		0.973553
5/24/2024$115.00$0.061Put22 - 2612
(-9)		28.58%
(+2.23%)		-0.0325478
5/24/2024$115.00$8.715Call53 - 307
(-2)		28.56%
(+2.21%)		0.9675923
5/24/2024$116.00$0.075Put713791
(+4)		26.69%
(+1.69%)		-0.0410065
5/24/2024$116.00$7.730Call821326
(-1)		26.67%
(+1.68%)		0.959146
5/24/2024$117.00$0.096Put72917242
(+1)		24.96%
(+0.94%)		-0.05372133
5/24/2024$117.00$6.752Call482422876
(+14)		24.34%
(+0.33%)		0.94643713
5/24/2024$118.00$0.133Put30212400
(-3)		23.55%
(+0.03%)		-0.07439419
5/24/2024$118.00$5.790Call2536446
(-1)		23.54%
(+0.02%)		0.92577812
5/24/2024$119.00$0.206Put132482240
(+31)		22.75%
(-0.60%)		-0.1099826
5/24/2024$119.00$4.865Call32101612
(-3)		22.75%
(-0.60%)		0.89022120
5/24/2024$120.00$0.344Put622191199708
(+56)		22.58%
(-0.60%)		-0.166922172
5/24/2024$120.00$4.002Call2815848911
(+31)		22.58%
(-0.60%)		0.834081182
5/24/2024$121.00$0.548Put3503062223
(+31)		22.47%
(-0.49%)		-0.240454
5/24/2024$121.00$3.206Call803139991409
(+44)		22.47%
(-0.07%)		0.76117891
5/24/2024$122.00$0.821Put1516946226
(+81)		21.75%
(-1.05%)		-0.32741250
5/24/2024$122.00$2.478Call758291193772
(+121)		25.16%
(+2.30%)		0.675009257
5/24/2024$123.00$1.186Put3086914491
(+55)		21.66%
(-1.10%)		-0.427497
5/24/2024$123.00$1.841Call7,6759175355560
(+353)		22.93%
(-0.09%)		0.576248788
5/24/2024$124.00$1.669Put3187120737
(+8)		21.66%
(-1.40%)		-0.534932152
5/24/2024$124.00$1.321Call7022751591010
(+21)		22.50%
(-0.44%)		0.47035190
5/24/2024$125.00$2.278Put62242226
(+0)		21.81%
(-1.39%)		-0.63932829
5/24/2024$125.00$0.925Call1,865765748745
(+106)		22.53%
(-0.71%)		0.367914380
5/24/2024$126.00$0.636Call1044817720
(-32)		22.66%
(-0.86%)		0.27772362
5/24/2024$127.00$0.428Call4,3253,980219298
(+4)		22.21%
(-1.64%)		0.202952201
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
5/24/2024$128.00$0.280Call3,795523,712198
(+134)		22.86%
(-1.35%)		0.14361335
5/24/2024$129.00$0.181Call965423274
(+9)		23.24%
(-1.43%)		0.09955134
5/24/2024$130.00$0.119Call125373485
(+26)		24.25%
(-1.07%)		0.06877928
5/24/2024$131.00$0.084Call96269
(+1)		24.75%
(-1.46%)		0.049416
5/24/2024$132.00$0.065Call12 - 1119
(+0)		26.08%
(-1.28%)		0.0380182
5/24/2024$134.00$0.050Call31 - 57
(+0)		29.58%
(-0.60%)		0.0271052
5/24/2024$137.00$0.041Call1 - 1193
(+30)		35.28%
(+0.48%)		0.0198021
5/24/2024$140.00$0.036Call22 - 132
(+0)		40.73%
(+1.34%)		0.0154612
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Biden Nomination CANCELED?
The Freeport Society