NYSE:ORCL - Oracle Options Chain

Sign in or create an account to add this stock to your watchlist.
$52.64 -1.40 (-2.59 %)
(As of 03/20/2019 04:00 PM ET)
Previous Close$54.04
Today's Range$52.5050 - $54.19
52-Week Range$42.40 - $54.38
Volume24.03 million shs
Average Volume16.00 million shs
Market Capitalization$217.91 billion
P/E Ratio18.67
Dividend Yield1.41%
Beta1.08

Options Chain

Oracle (NYSE:ORCL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$61.00$0.015Call000.604447 (+0.040649)0.014589
3/22/2019$60.00$0.015Call000.53663 (+0.025888)0.016857
3/22/2019$59.50$0.015Call020.498339 (+0.020909)0.017645
3/22/2019$59.00$0.005Call01550.39745 (+0.016047)0.007858
3/22/2019$58.50$0.015Call0540.421457 (+0.014326)0.020035
3/22/2019$58.00$0.015Call02660.382616 (+0.008616)0.021812
3/22/2019$57.50$0.005Call0150.3 (-0.04014)0.011802
3/22/2019$57.00$0.005Call04020.257195 (-0.004483)0.011608
3/22/2019$56.50$0.010Call33159 (-1)0.243267 (-0.026625)0.022662
3/22/2019$56.00$0.010Call341,150 (-6)0.201766 (-0.031503)0.026708
3/22/2019$55.50$0.030Call171,230 (+10)0.197572 (+0.002243)0.070481
3/22/2019$55.00$0.065Call2741,412 (-29)0.181641 (+0.016761)0.146103
3/22/2019$54.50$0.160Call356331 (+91)0.172984 (-0.001288)0.299973
3/22/2019$54.00$0.375Call5643,327 (+411)0.179687 (+0.019326)0.524502
3/22/2019$53.50$0.725Call1532,785 (+277)0.201819 (+0.018136)0.713973
3/22/2019$53.00$1.145Call1632,685 (-229)0.224946 (+0.023935)0.833816
3/22/2019$52.50$1.575Call461,718 (-78)0.210391 (+0.004424)0.937238
3/22/2019$52.00$2.055Call541,577 (-14)0.211592 (+0.002075)0.978425
3/22/2019$51.50$2.535Call18165 (-83)01
3/22/2019$51.00$3.100Call312453 (-1)0.416642 (+0.125834)0.940039
3/22/2019$50.50$3.600Call051 (-2)0.471792 (+0.054811)0.946122
3/22/2019$50.00$4.075Call401050.467266 (+0.183211)0.968445
3/22/2019$49.50$4.525Call0001
3/22/2019$49.00$5.175Call024 (-10)0.767571 (+0.408643)0.925567
3/22/2019$48.50$5.575Call0200.616931 (+0.118827)0.97524
3/22/2019$48.00$6.075Call4520.666801 (+0.124431)0.976868
3/22/2019$47.50$6.550Call0120.55154 (-0.035119)0.995437
3/22/2019$47.00$7.050Call190.593117 (-0.037912)0.995667
3/22/2019$46.50$7.575Call010.820312 (+0.143664)0.980278
3/22/2019$46.00$8.125Call001.02892 (+0.429956)0.962039
3/22/2019$45.50$8.750Call001.33574 (+0.341077)0.930836
3/22/2019$45.00$9.125Call0101.15198 (+0.151203)0.964562
3/22/2019$44.50$9.350Call0001
3/22/2019$44.00$10.150Call011.32831 (+0.173334)0.961472
3/22/2019$43.50$11.100Call002.07654 (+0.965702)0.893853
3/22/2019$43.00$10.200Call0001
3/22/2019$42.50$11.575Call001.24336 (+0.020176)0.985686
3/22/2019$42.00$12.050Call001.02844 (-0.398152)0.997032
3/22/2019$41.50$11.900Call0001
3/22/2019$41.00$11.975Call0001
3/22/2019$40.50$13.450Call000
3/22/2019$40.00$14.125Call001.76075 (+0.467469)0.975308
3/22/2019$61.00$7.050Put000.824952-0.944473
3/22/2019$60.00$6.175Put000.897732-0.893852
3/22/2019$59.50$5.925Put001.07023-0.827957
3/22/2019$59.00$4.975Put000.478291-0.979371
3/22/2019$58.50$4.825Put000.872041 (+0.387452)-0.833293
3/22/2019$58.00$4.050Put000.548822-0.921822
3/22/2019$57.50$3.525Put000.463801-0.93127
3/22/2019$57.00$3.070Put070.462608-0.895014
3/22/2019$56.50$2.475Put50 (-3)0.274584-0.966041
3/22/2019$56.00$1.970Put3629 (-1)0.215533-0.970456
3/22/2019$55.50$1.490Put063 (-26)0.205421 (-0.011326)-0.926751
3/22/2019$55.00$1.000Put58178 (+75)0.160588 (+0.004017)-0.886947
3/22/2019$54.50$0.635Put53059 (+10)0.184419 (+0.028413)-0.689085
3/22/2019$54.00$0.325Put1,643219 (+148)0.178033 (+0.024725)-0.476157
3/22/2019$53.50$0.170Put324993 (+462)0.195809 (+0.032674)-0.281002
3/22/2019$53.00$0.080Put2,2372,851 (+142)0.210064 (+0.022381)-0.148738
3/22/2019$52.50$0.035Put1972,542 (+127)0.223091 (+0.025822)-0.071359
3/22/2019$52.00$0.030Put722,316 (+65)0.265106 (+0.05711)-0.05185
3/22/2019$51.50$0.005Put201,055 (+26)0.239822 (+0.020788)-0.011066
3/22/2019$51.00$0.005Put201,036 (-37)0.277606 (+0.035235)-0.009223
3/22/2019$50.50$0.015Put0204 (-10)0.37361 (+0.093677)-0.02076
3/22/2019$50.00$0.005Put211,503 (+50)0.37059 (+0.045395)-0.008895
3/22/2019$49.50$0.010Put0133 (-4)0.451301 (+0.104858)-0.013595
3/22/2019$49.00$0.005Put11,1200.45379 (+0.066578)-0.007432
3/22/2019$48.50$0.005Put02,7280.48391 (+0.103056)-0.005645
3/22/2019$48.00$0.015Put08280.608511 (+0.123747)-0.013201
3/22/2019$47.50$0.015Put01360.661486 (+0.133147)-0.013005
3/22/2019$47.00$0.005Put01,2970.608511 (+0.104997)-0.004255
3/22/2019$46.50$0.015Put02,1680.754645 (+0.142145)-0.010885
3/22/2019$46.00$0.005Put0412 (+1)0.699078 (+0.129322)-0.003977
3/22/2019$45.50$0.015Put0610.852033 (+0.152033)-0.010156
3/22/2019$45.00$0.015Put01790.897064 (+0.153314)-0.009622
3/22/2019$44.50$0.005Put050.832346 (+0.050451)-0.003497
3/22/2019$44.00$0.015Put01451.00029 (+0.174008)-0.009201
3/22/2019$43.50$0.015Put051.04023 (+0.177583)-0.008486
3/22/2019$43.00$0.015Put01551.07776 (+0.174949)-0.007703
3/22/2019$42.50$0.015Put091.13687 (+0.191079)-0.007805
3/22/2019$42.00$0.015Put001.18454 (+0.203018)-0.007445
3/22/2019$41.50$0.015Put001.22891 (+0.193468)-0.006969
3/22/2019$41.00$0.015Put001.27275 (+0.192961)-0.006487
3/22/2019$40.50$0.015Put001.34043 (+0.230657)-0.006807
3/22/2019$40.00$0.015Put061.38379 (+0.225013)-0.006308
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/20/2019 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