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

Quote for ORCL (ORACLE CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 ORCL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

44.43 

 ORACLE CORP       CHANGE

-0.10 

 HIGH 44.74   LOW 44.40   DIVIDEND DATE 2016-10-10 
 OPEN 44.59   CLOSE 44.53   DIVIDEND AMOUNT 0.15 
 BID 0.00   ASK 0.00   YIELD 1.15 
 VOLUME 11,502,366   SPLIT DATE  2000-10-13   DATE/TIME: 2017-04-21 
 OPTION VOLUME 26544   IMPLIED VOLATILITY 0.15   HISTORICAL VOL  0.17 
Data used in the screeners below are delayed from March 30, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 ORCL  44.68    ORCL  Jan 18 '19  45.00  4.83  4.83  10.80%    0.21  21
 ORCL  44.68    ORCL  Jun 15 '18  45.00  3.65  3.65  8.17%    0.20  14
 ORCL  44.68    ORCL  Jan 19 '18  45.00  2.84  2.84  6.36%    0.20  9
 ORCL  44.68    ORCL  Sep 15 '17  44.00  2.47  1.79  4.01%    0.19  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ORCL  Jan 18 '19  45.00   C  4.83    ORCL  Jan 18 '19  45.00   P  5.49    10.32  0.32
 ORCL  Jan 19 '18  45.00   C  2.84    ORCL  Jan 19 '18  45.00   P  3.37    6.21  0.32
 ORCL  Sep 15 '17  44.00   C  2.47    ORCL  Sep 15 '17  44.00   P  1.94    4.41  0.68
 ORCL  Sep 15 '17  45.00   C  1.95    ORCL  Sep 15 '17  45.00   P  2.40    4.35  0.32
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ORCL  Apr 21 '17  46.00   P  1.58    ORCL  Apr 21 '17  45.00   P  0.76    0.83  1.00
 ORCL  Apr 21 '17  46.00   P  1.58    ORCL  Apr 21 '17  45.50   P  1.12    0.46  0.50
 ORCL  Apr 21 '17  46.00   P  1.58    ORCL  Apr 21 '17  44.50   P  0.48    1.10  1.50
 ORCL  Apr 21 '17  46.00   P  1.58    ORCL  Apr 21 '17  44.00   P  0.30    1.28  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ORCL  Apr 21 '17  43.50   C  1.27    ORCL  Apr 21 '17  45.50   C  0.14    1.14  2.00
 ORCL  Apr 21 '17  43.50   C  1.27    ORCL  Apr 21 '17  45.00   C  0.28    1.00  1.50
 ORCL  Apr 21 '17  43.50   C  1.27    ORCL  Apr 21 '17  44.50   C  0.52    0.76  1.00
 ORCL  Apr 21 '17  44.00   C  0.87    ORCL  Apr 21 '17  45.50   C  0.14    0.73  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ORCL  Sep 15 '17  45.00   C  1.95    ORCL  Sep 15 '17  44.00   C  2.47    -0.52  1.00
 ORCL  Jun 16 '17  45.00   C  1.09    ORCL  Jun 16 '17  44.00   C  1.62    -0.53  1.00
 ORCL  Apr 21 '17  45.00   C  0.28    ORCL  Apr 21 '17  44.50   C  0.52    -0.24  0.50
 ORCL  Jul 21 '17  45.00   C  1.41    ORCL  Jul 21 '17  44.00   C  1.96    -0.55  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ORCL  Apr 21 '17  43.50   P  0.17    ORCL  Apr 21 '17  45.00   P  0.76    -0.58  1.50
 ORCL  Apr 21 '17  43.50   P  0.17    ORCL  Apr 21 '17  45.50   P  1.12    -0.95  2.00
 ORCL  Apr 21 '17  43.50   P  0.17    ORCL  Apr 21 '17  44.50   P  0.48    -0.30  1.00
 ORCL  Sep 15 '17  44.00   P  1.94    ORCL  Sep 15 '17  46.00   P  2.93    -0.99  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ORCL  Jan 19 '18  45.00   C  2.84    ORCL  Jun 15 '18  45.00   C  3.65    -0.81  5
 ORCL  Apr 21 '17  44.00   C  0.87    ORCL  May 19 '17  44.00   C  1.19    -0.32  1
 ORCL  Jun 15 '18  45.00   C  3.65    ORCL  Jan 18 '19  45.00   C  4.83    -1.18  7
 ORCL  Jul 21 '17  44.00   C  1.96    ORCL  Sep 15 '17  44.00   C  2.47    -0.51  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ORCL  Apr 21 '17  46.00   P  1.58    ORCL  May 19 '17  46.00   P  1.76    -0.18  1
 ORCL  Jun 16 '17  45.00   P  1.52    ORCL  Jul 21 '17  45.00   P  1.93    -0.41  1
 ORCL  Jun 16 '17  44.00   P  1.05    ORCL  Jul 21 '17  44.00   P  1.45    -0.40  1
 ORCL  Jun 16 '17  46.00   P  2.11    ORCL  Jul 21 '17  46.00   P  2.50    -0.40  1
Data Provided by HistoricalOptionData.com
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.