NYSE:ORCL - Oracle Options Chain

Sign in or create an account to add this stock to your watchlist.
$49.27 +0.69 (+1.42 %)
(As of 01/20/2019 09:56 AM ET)
Previous Close$49.27
Today's Range$48.87 - $49.57
52-Week Range$42.40 - $53.48
Volume15.93 million shs
Average Volume18.25 million shs
Market Capitalization$203.96 billion
P/E Ratio17.47
Dividend Yield1.54%
Beta1.04

Options Chain

Oracle (NYSE:ORCL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$56.00$0.015Call000.430039 (-0.002115)0.014064
1/25/2019$55.00$0.015Call000.388281 (+0.000171)0.016807
1/25/2019$54.50$0.015Call000.358745 (-0.006773)0.016495
1/25/2019$54.00$0.010Call030.315876 (-0.008271)0.012831
1/25/2019$53.50$0.015Call000.308951 (-0.010117)0.018811
1/25/2019$53.00$0.015Call0760.283259 (-0.011887)0.020301
1/25/2019$52.50$0.015Call000.256966 (-0.014909)0.022109
1/25/2019$52.00$0.015Call020.230017 (-0.015705)0.024364
1/25/2019$51.50$0.015Call0100.202299 (-0.016451)0.027253
1/25/2019$51.00$0.020Call01600.182777 (-0.010918)0.038309
1/25/2019$50.50$0.040Call000.175957 (-0.013496)0.071855
1/25/2019$50.00$0.095Call23167 (+1)0.179491 (-0.010779)0.144947
1/25/2019$49.50$0.205Call45159 (+40)0.18679 (-0.00234)0.257039
1/25/2019$49.00$0.375Call783,236 (+3)0.192137 (+0.010248)0.391024
1/25/2019$48.50$0.610Call8543 (+1)0.195577 (-0.00196)0.533053
1/25/2019$48.00$0.945Call41,490 (+25)0.210592 (-0.00056)0.659668
1/25/2019$47.50$1.305Call0100.213567 (-0.005626)0.769574
1/25/2019$47.00$1.710Call39205 (-7)0.214419 (-0.00765)0.857239
1/25/2019$46.50$2.175Call000.23406 (-0.015204)0.901442
1/25/2019$46.00$2.640Call0630.240317 (-0.032309)0.940739
1/25/2019$45.50$3.105Call000.212585 (-0.078052)0.982464
1/25/2019$45.00$3.625Call3600.291136 (-0.044851)0.964489
1/25/2019$44.50$4.150Call000.3659610.950771
1/25/2019$44.00$4.625Call000.360881 (-0.008652)0.970378
1/25/2019$43.50$5.175Call000.4761470.945956
1/25/2019$43.00$5.625Call0201
1/25/2019$42.50$6.925Call001.085970.819673
1/25/2019$42.00$6.625Call000.50073 (+0.074724)0.977512
1/25/2019$41.50$7.050Call0001
1/25/2019$41.00$7.725Call000.749634 (+0.118913)0.94375
1/25/2019$40.00$8.500Call0001
1/25/2019$39.00$9.625Call000.716197 (-0.03066)0.983321
1/25/2019$38.00$10.600Call000.653552 (-0.171167)0.995207
1/25/2019$37.00$11.625Call000.8712130.985305
1/25/2019$35.00$13.600Call000.8839070.994965
1/25/2019$56.00$7.500Put000.579321 (-0.008737)-0.948611
1/25/2019$55.00$6.300Put00
1/25/2019$54.50$6.075Put000.56482-0.910863
1/25/2019$54.00$5.425Put000.33125 (-0.115591)-0.988638
1/25/2019$53.50$5.000Put000.431345 (+0.01326)-0.934108
1/25/2019$53.00$4.275Put000
1/25/2019$52.50$3.925Put000.252988-0.985161
1/25/2019$52.00$3.425Put000.224287 (-0.075713)-0.984564
1/25/2019$51.50$2.910Put000
1/25/2019$51.00$2.450Put010.211787-0.941956
1/25/2019$50.50$1.920Put000.107836-1
1/25/2019$50.00$1.495Put04 (+4)0.176896-0.866339
1/25/2019$49.50$1.095Put000.180672 (+0.01725)-0.75534
1/25/2019$49.00$0.765Put1,211420.186787 (+0.013629)-0.614924
1/25/2019$48.50$0.530Put109115 (+35)0.201172 (+0.013672)-0.4687
1/25/2019$48.00$0.345Put198349 (+27)0.210225 (+0.011286)-0.339316
1/25/2019$47.50$0.215Put010 (-5)0.217025 (+0.008041)-0.232073
1/25/2019$47.00$0.135Put10201 (+1)0.22585 (+0.011677)-0.154533
1/25/2019$46.50$0.095Put2012 (+6)0.24509 (+0.01833)-0.107949
1/25/2019$46.00$0.060Put2330 (-81)0.258662 (+0.01402)-0.070608
1/25/2019$45.50$0.045Put000.278644 (+0.0263)-0.051974
1/25/2019$45.00$0.035Put12265 (+12)0.299811 (+0.034985)-0.038561
1/25/2019$44.50$0.025Put0340.319853 (+0.040882)-0.027398
1/25/2019$44.00$0.010Put01660.309375 (+0.003726)-0.012559
1/25/2019$43.50$0.020Put010.370027 (+0.063777)-0.019378
1/25/2019$43.00$0.005Put82130.340344 (+0.002844)-0.006427
1/25/2019$42.50$0.035Put000.481345 (+0.06951)-0.02567
1/25/2019$42.00$0.030Put01390.502853 (+0.074887)-0.021867
1/25/2019$41.50$0.025Put000.52076 (+0.072322)-0.017676
1/25/2019$41.00$0.020Put090.542205 (+0.077158)-0.014355
1/25/2019$40.00$0.015Put0130.594875 (+0.065283)-0.01036
1/25/2019$39.00$0.015Put0700.655965 (+0.057349)-0.009166
1/25/2019$38.00$0.015Put000.716378 (+0.067762)-0.008019
1/25/2019$37.00$0.015Put000.789487 (+0.069948)-0.007647
1/25/2019$35.00$0.015Put080.935396 (+0.078398)-0.006733
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/20/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel