Free Trial

Oracle (ORCL) Options Chain & Prices

$122.91
-1.18 (-0.95%)
(As of 05/24/2024 ET)

ORCL Put and Call Options List

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
Discover AI Giants? (Ad)

Wondering which AI stocks are set to soar in 2024? We’ve identified the top 3, and we're excited to share them with you! Unlock immediate access to our exclusive report and discover... the key players and strategic insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

[Download Your Free Report 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

This page (NYSE:ORCL) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners