Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ORCL ORACLE CORP   0.260 0.326 123.52 1.36

 
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 1.90 2.62 2.41 0.00 2504 2865  S   121 ORCL 0.00 0.01 0.01 0.00 45 1388  S  
ORCL 1.33 1.88 1.51 0.00 855 2533  S   122 ORCL 0.00 0.01 0.01 0.00 503 701  S  
ORCL 0.54 0.80 0.67 0.00 7435 5019  S   123 ORCL 0.00 2.13 0.04 0.00 633 56  S  
ORCL 0.00 0.04 0.01 0.00 4661 2111  S   124 ORCL 0.20 0.76 1.43 0.00 3 2  S  
ORCL 0.00 0.01 0.01 0.00 856 7427  S   125 ORCL 0.81 2.00 2.10 0.00 1 1209  S  
ORCL 0.00 0.01 0.01 0.00 41 275  S   126 ORCL 2.04 2.98 5.70 0.00 0 12  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 3.10 3.25 2.96 3.66 803 1409  W   121 ORCL 0.48 0.55 0.56 0.97 350 223  W  
ORCL 2.47 2.61 2.66 3.00 758 772  W   122 ORCL 0.75 0.91 0.80 1.31 151 226  W  
ORCL 1.84 1.94 1.93 2.42 7675 5560  W   123 ORCL 1.13 1.24 1.22 1.72 308 91  W  
ORCL 1.35 1.38 1.38 1.91 702 1010  W   124 ORCL 1.64 1.83 1.75 2.21 318 37  W  
ORCL 0.94 0.99 0.95 1.48 1865 745  W   125 ORCL 2.22 2.37 2.88 2.78 62 26  W  
ORCL 0.62 0.81 0.67 1.13 104 720  W   126 ORCL 2.69 3.90 6.00 3.43 0 21  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 3.40 3.70 3.37 4.95 59 456  W   121 ORCL 0.79 0.90 1.05 1.61 83 318  W  
ORCL 2.78 3.00 2.90 4.32 469 512  W   122 ORCL 1.06 1.24 1.13 1.97 55 51  W  
ORCL 2.24 2.35 2.26 3.73 5366 427  W   123 ORCL 1.32 1.60 1.66 2.39 36 6  W  
ORCL 1.73 1.89 1.73 3.21 169 711  W   124 ORCL 1.81 2.20 2.33 2.85 1 12  W  
ORCL 1.24 1.47 1.40 2.73 552 4184  W   125 ORCL 2.49 2.74 3.02 3.37 11 11  W  
ORCL 0.97 1.17 0.91 2.30 24 973  W   126 ORCL 2.99 3.40 4.60 3.93 0 1  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 3.90 4.60 3.67 6.33 16 367  W   121 ORCL 0.94 1.35 1.25 1.89 134 12  W  
ORCL 3.35 3.55 3.35 5.69 55 162  W   122 ORCL 1.50 1.64 1.55 2.23 318 19  W  
ORCL 2.78 2.98 2.78 5.09 93 144  W   123 ORCL 1.78 2.05 1.97 2.61 153 30  W  
ORCL 2.09 2.55 2.25 4.53 53 187  W   124 ORCL 2.36 2.70 2.45 3.04 4 15  W  
ORCL 1.82 2.09 1.81 4.01 70 438  W   125 ORCL 2.86 3.10 3.40 3.50 11 1  W  
ORCL 1.45 1.97 1.36 3.53 4 178  W   126 ORCL 3.45 3.90 3.80 4.01 4 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 5.45 6.85 5.39 7.91 0 92  W   121 ORCL 2.89 3.90 3.50 1.91 1 3  W  
ORCL 5.05 5.75 5.15 7.25 19 394  W   122 ORCL 3.40 3.80 3.95 2.22 13 3  W  
ORCL 4.90 5.20 4.95 6.62 44 30  W   123 ORCL 3.65 4.60 5.05 2.57 0 23  W  
ORCL 4.35 4.75 4.35 6.03 117 15  W   124 ORCL 4.35 4.90 4.79 2.94 1 6  W  
ORCL 3.85 4.20 3.90 5.47 1535 487  W   125 ORCL 4.25 6.15 6.30 3.35 0 3  W  
ORCL 2.79 5.15 3.35 4.94 7 73  W   126 ORCL 4.80 6.15 6.70 3.80 0 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 4.45 4.60 4.45 7.18 5447 13354  S   125 ORCL 5.30 5.45 5.40 3.01 612 2806  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 6.45 7.60 6.45 11.93 3 13  Q   121 ORCL 3.50 4.10 5.05 1.54 0 2  Q  
ORCL 5.80 6.50 5.72 11.21 0 7  Q   122 ORCL 2.95 5.40 4.53 1.76 1 8  Q  
ORCL 4.60 6.70 5.15 10.52 0 2  Q   123 ORCL 3.40 5.45 4.90 2.00 1170 0  Q  
ORCL 4.75 5.45 4.17 9.86 0 2  Q   124 ORCL 4.45 5.55 0.00 2.27 0 0  Q  
ORCL 4.60 5.00 4.65 9.21 2 19  Q   125 ORCL 5.25 6.05 0.00 2.56 0 0  Q  
ORCL 4.00 5.50 4.00 8.60 0 10  Q   126 ORCL 5.00 6.35 0.00 2.88 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ORCL 5.30 5.50 5.24 17.49 219 3177  S   125 ORCL 5.95 6.15 6.10 1.15 73 2173  S  


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


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.