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   0.215 0.323 117.21 2.32
 
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 1.11 2.45 2.42 0.00 1244 1612  W   115 ORCL 0.00 0.01 0.03 0.00 834 2895  W  
ORCL 0.98 1.44 1.38 0.00 450 1033  W   116 ORCL 0.00 0.01 0.02 0.00 173 848  W  
ORCL 0.03 0.40 0.18 0.00 2967 1842  W   117 ORCL 0.01 0.04 0.02 0.00 760 322  W  
ORCL 0.00 0.01 0.01 0.00 6367 1008  W   118 ORCL 0.66 2.09 0.70 0.00 728 366  W  
ORCL 0.00 0.01 0.01 0.00 10627 509  W   119 ORCL 1.27 2.01 1.63 0.00 617 258  W  
ORCL 0.00 0.01 0.01 0.00 655 1202  W   120 ORCL 1.19 4.50 2.29 0.00 3 56  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 2.33 2.98 2.67 3.34 523 1417  W   115 ORCL 0.52 0.66 0.54 0.96 297 375  W  
ORCL 2.04 2.13 2.21 2.69 618 375  W   116 ORCL 0.83 0.87 0.82 1.32 312 220  W  
ORCL 1.38 1.52 1.53 2.13 1362 345  W   117 ORCL 1.20 1.26 1.19 1.75 758 415  W  
ORCL 0.98 1.05 1.07 1.65 914 617  W   118 ORCL 1.73 1.81 1.68 2.27 466 301  W  
ORCL 0.63 0.69 0.69 1.25 1854 494  W   119 ORCL 2.33 2.46 2.33 2.87 348 112  W  
ORCL 0.39 0.48 0.44 0.92 1918 589  W   120 ORCL 3.05 3.50 3.10 3.54 505 331  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 3.30 3.55 3.55 4.56 24 639  W   115 ORCL 0.98 1.10 1.00 1.57 215 113  W  
ORCL 2.54 2.89 2.88 3.93 11 42  W   116 ORCL 1.33 1.50 1.30 1.94 44 88  W  
ORCL 2.09 2.35 2.34 3.37 442 73  W   117 ORCL 1.73 1.91 1.75 2.37 43 206  W  
ORCL 1.59 1.76 1.77 2.85 308 71  W   118 ORCL 2.24 2.50 2.28 2.85 615 85  W  
ORCL 1.18 1.34 1.27 2.40 237 56  W   119 ORCL 2.81 3.20 2.34 3.38 248 47  W  
ORCL 0.87 0.97 0.91 1.99 612 86  W   120 ORCL 3.50 3.95 3.50 3.97 227 134  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 3.60 4.55 4.10 5.86 227 2160  S   115 ORCL 1.38 1.50 1.38 1.82 144 6310  S  
ORCL 3.05 3.35 3.35 5.23 434 368  S   116 ORCL 1.72 1.81 1.73 2.18 298 40  S  
ORCL 2.58 2.68 2.79 4.64 106 316  S   117 ORCL 2.02 2.22 2.19 2.57 186 73  S  
ORCL 2.10 2.33 2.20 4.09 1121 189  S   118 ORCL 2.63 2.74 2.64 3.01 1207 28  S  
ORCL 1.65 1.87 1.76 3.59 581 59  S   119 ORCL 3.15 3.65 3.10 3.49 475 4  S  
ORCL 1.24 1.51 1.45 3.13 1521 2880  S   120 ORCL 3.80 4.25 3.75 4.01 233 2747  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 3.05 5.10 5.15 7.36 25 82  W   115 ORCL 1.72 1.97 3.20 1.84 0 164  W  
ORCL 3.65 4.40 3.80 6.70 109 270  W   116 ORCL 2.06 2.36 2.07 2.16 22 70  W  
ORCL 3.05 3.30 3.20 6.08 71 600  W   117 ORCL 2.48 2.78 2.15 2.51 6 79  W  
ORCL 2.44 2.79 2.71 5.50 566 485  W   118 ORCL 2.97 3.15 2.82 2.89 5 29  W  
ORCL 2.00 2.32 2.23 4.95 28 64  W   119 ORCL 3.50 5.00 3.25 3.32 2 27  W  
ORCL 1.75 1.89 2.38 4.44 56 89  W   120 ORCL 4.10 6.00 3.68 3.78 23 32  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 4.40 4.85 4.90 9.11 100 175  W   115 ORCL 1.92 2.29 1.64 1.70 6 328  W  
ORCL 3.95 5.10 4.74 8.43 6 57  W   116 ORCL 2.29 2.62 4.20 1.98 0 11  W  
ORCL 3.25 3.65 3.90 7.77 63 146  W   117 ORCL 2.71 3.05 2.56 2.28 2 3  W  
ORCL 2.77 3.10 3.25 7.15 50 77  W   118 ORCL 3.00 3.55 3.10 2.61 7 18  W  
ORCL 2.31 2.63 2.99 6.56 27 29  W   119 ORCL 3.75 5.75 3.40 2.97 11 10  W  
ORCL 1.92 2.20 2.20 6.00 440 1491  W   120 ORCL 4.35 5.95 4.02 3.36 5 12  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 4.95 6.50 3.45 11.16 0 5  W   115 ORCL 2.12 2.85 2.21 1.47 3 0  W  
ORCL 4.55 6.70 5.56 10.45 1 0  W   116 ORCL 2.51 4.25 2.49 1.70 21 0  W  
ORCL 3.75 5.90 5.28 9.76 2 0  W   117 ORCL 2.81 3.70 3.28 1.94 2 0  W  
ORCL 3.25 4.05 4.35 9.10 6 0  W   118 ORCL 3.05 4.85 3.30 2.22 26 0  W  
ORCL 2.57 4.60 0.00 8.47 0 0  W   119 ORCL 3.85 5.55 0.00 2.52 0 0  W  
ORCL 2.29 3.15 3.25 7.86 89 0  W   120 ORCL 4.20 6.85 4.30 2.84 60 5  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 7.35 7.45 7.43 16.23 130 3970  S   115 ORCL 4.25 4.40 4.18 0.91 377 4437  S  
ORCL 4.75 4.85 4.85 12.64 854 8427  S   120 ORCL 6.65 6.80 6.75 1.75 345 6591  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.