Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ORACLE CORP (ORCL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ORCL ORACLE CORP   0.257 0.323 115.34 0.25
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 2.41 2.92 1.61 2.45 2 54  W   113 ORCL 0.19 0.34 0.34 0.11 311 1235  W  
ORCL 1.87 1.93 1.90 1.62 20 78  W   114 ORCL 0.40 0.51 0.48 0.28 222 1316  W  
ORCL 1.23 1.27 1.26 0.96 1627 1375  W   115 ORCL 0.81 0.86 0.81 0.62 899 2284  W  
ORCL 0.73 0.77 0.80 0.50 1008 879  W   116 ORCL 1.31 1.38 1.27 1.15 58 1216  W  
ORCL 0.39 0.44 0.41 0.22 1784 2230  W   117 ORCL 1.89 2.16 2.12 1.87 22 326  W  
ORCL 0.21 0.27 0.22 0.08 371 785  W   118 ORCL 2.50 3.75 3.13 2.74 13 449  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 2.90 3.50 3.45 3.74 3 29  W   113 ORCL 0.80 0.84 0.80 1.11 621 202  W  
ORCL 2.64 2.69 2.67 3.10 129 31  W   114 ORCL 1.11 1.15 1.09 1.47 210 266  W  
ORCL 2.02 2.11 2.06 2.53 785 748  W   115 ORCL 1.50 1.54 1.63 1.89 38 348  W  
ORCL 1.50 1.59 1.56 2.03 293 173  W   116 ORCL 1.98 2.03 2.14 2.39 7 221  W  
ORCL 1.11 1.13 1.14 1.60 97 236  W   117 ORCL 2.57 2.61 2.69 2.96 37 416  W  
ORCL 0.78 0.81 0.82 1.24 162 419  W   118 ORCL 3.15 3.75 3.38 3.60 34 294  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 2.61 3.95 3.45 4.94 23 35  W   113 ORCL 1.15 1.27 1.33 1.59 9 77  W  
ORCL 3.20 3.30 2.98 4.31 20 8  W   114 ORCL 1.51 1.60 1.52 1.95 712 65  W  
ORCL 2.35 2.83 2.58 3.73 16 62  W   115 ORCL 1.87 2.08 2.42 2.36 8 100  W  
ORCL 1.85 2.33 1.94 3.20 15 7  W   116 ORCL 2.34 2.46 2.67 2.82 20 97  W  
ORCL 1.45 1.78 1.62 2.72 98 23  W   117 ORCL 2.92 4.90 3.08 3.34 2 206  W  
ORCL 1.17 1.41 1.24 2.30 40 26  W   118 ORCL 2.91 4.40 4.00 3.90 0 83  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 4.30 4.35 4.05 6.27 21 3  S   113 ORCL 1.54 1.58 1.67 1.77 61 52  S  
ORCL 3.65 3.75 3.17 5.63 11 37  S   114 ORCL 1.88 1.93 2.03 2.10 88 145  S  
ORCL 3.05 3.15 3.15 5.02 176 1889  S   115 ORCL 2.29 2.34 2.40 2.48 115 6764  S  
ORCL 2.51 2.56 2.55 4.46 50 212  S   116 ORCL 2.76 2.80 2.80 2.89 3 19  S  
ORCL 2.05 2.09 1.92 3.94 85 36  S   117 ORCL 3.25 3.35 3.75 3.35 14 34  S  
ORCL 1.64 1.70 1.69 3.46 120 56  S   118 ORCL 3.85 4.00 4.20 3.86 1 13  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 3.65 5.75 4.43 7.82 1 6  W   113 ORCL 1.49 1.88 1.81 1.74 4 24  W  
ORCL 2.62 4.20 3.87 7.15 39 2  W   114 ORCL 1.75 2.26 2.27 2.04 54 38  W  
ORCL 2.99 3.60 3.60 6.51 50 27  W   115 ORCL 2.41 2.76 2.70 2.37 0 160  W  
ORCL 2.97 3.10 3.00 5.91 458 122  W   116 ORCL 3.00 4.90 3.45 2.73 1 51  W  
ORCL 2.40 2.59 2.30 5.35 19 592  W   117 ORCL 2.77 3.65 4.28 3.14 4 61  W  
ORCL 1.90 2.15 2.13 4.82 593 15  W   118 ORCL 2.53 4.25 4.50 3.57 1 29  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 3.45 5.20 4.50 9.63 29 239  W   113 ORCL 1.87 2.07 2.48 1.58 3 16  W  
ORCL 3.45 5.25 4.32 8.93 0 7  W   114 ORCL 2.22 4.55 2.34 1.83 2 101  W  
ORCL 3.80 3.90 3.89 8.26 13 112  W   115 ORCL 2.69 2.87 3.25 2.11 4 317  W  
ORCL 2.47 3.40 3.22 7.62 8 49  W   116 ORCL 2.65 3.35 3.92 2.42 9 17  W  
ORCL 1.61 3.30 2.66 7.02 7 141  W   117 ORCL 2.81 5.45 4.50 2.76 1 10  W  
ORCL 2.33 2.56 2.15 6.44 40 39  W   118 ORCL 3.45 6.00 4.05 3.14 0 18  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 6.45 6.55 6.32 15.42 92 3867  S   115 ORCL 5.05 5.15 5.20 1.06 790 4160  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.