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   0.282 0.324 114.63 0.88
 
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 2.78 3.65 5.00 2.71 25 35  W   112 ORCL 0.16 0.20 0.17 0.08 45 746  W  
ORCL 1.80 2.72 3.25 1.85 60 61  W   113 ORCL 0.30 0.56 0.35 0.21 639 674  W  
ORCL 1.05 2.20 2.43 1.13 255 272  W   114 ORCL 0.59 0.84 0.61 0.50 579 461  W  
ORCL 0.62 1.05 0.85 0.61 2280 897  W   115 ORCL 1.06 1.30 1.06 0.97 754 615  W  
ORCL 0.40 0.43 0.45 0.28 286 921  W   116 ORCL 1.64 1.78 1.24 1.65 148 384  W  
ORCL 0.20 0.23 0.24 0.11 310 876  W   117 ORCL 2.27 2.71 1.28 2.47 61 804  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 2.90 3.60 2.97 3.93 1 9  W   112 ORCL 0.63 0.88 0.66 1.01 7 177  W  
ORCL 2.57 3.15 2.37 3.27 1 108  W   113 ORCL 0.90 1.13 0.83 1.35 20 116  W  
ORCL 2.06 2.43 2.76 2.68 36 53  W   114 ORCL 1.28 1.55 0.79 1.75 19 476  W  
ORCL 1.56 1.61 1.65 2.16 266 891  W   115 ORCL 1.75 1.84 1.18 2.23 50 354  W  
ORCL 1.15 1.18 1.20 1.71 311 391  W   116 ORCL 2.22 2.43 1.58 2.78 49 781  W  
ORCL 0.81 0.85 0.93 1.33 331 814  W   117 ORCL 2.94 3.15 2.74 3.40 62 470  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 3.00 4.15 5.65 5.12 8 45  S   112 ORCL 0.73 1.31 1.12 1.49 10 159  S  
ORCL 2.86 4.95 4.10 4.48 1165 72  S   113 ORCL 1.21 1.64 0.84 1.83 7 249  S  
ORCL 2.66 3.05 3.50 3.88 22 657  S   114 ORCL 1.60 2.03 1.85 2.23 57 352  S  
ORCL 2.13 2.22 2.20 3.34 264 2273  S   115 ORCL 2.26 2.50 2.25 2.68 463 6128  S  
ORCL 1.66 1.76 2.09 2.85 131 779  S   116 ORCL 2.74 2.87 2.42 3.18 47 334  S  
ORCL 1.34 1.37 1.60 2.41 232 660  S   117 ORCL 2.91 3.55 2.91 3.73 22 295  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 3.75 5.65 6.30 6.45 0 5  W   112 ORCL 1.35 1.60 0.96 1.67 3 40  W  
ORCL 3.45 4.00 4.60 5.79 1 15  W   113 ORCL 1.23 3.45 2.05 1.99 0 25  W  
ORCL 3.15 3.40 3.75 5.17 14 80  W   114 ORCL 2.00 2.42 2.78 2.36 0 91  W  
ORCL 2.25 3.20 3.35 4.60 48 101  W   115 ORCL 2.52 3.50 1.80 2.76 20 175  W  
ORCL 2.22 2.55 2.42 4.07 3 356  W   116 ORCL 3.15 4.30 3.82 3.21 1 74  W  
ORCL 0.98 2.13 2.75 3.58 2 605  W   117 ORCL 3.70 4.00 3.60 3.70 10 82  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 4.35 5.00 5.51 7.99 4 50  W   112 ORCL 1.33 2.58 1.54 1.65 1 119  W  
ORCL 3.75 4.35 5.20 7.31 1 273  W   113 ORCL 2.05 2.74 2.10 1.94 1 25  W  
ORCL 3.15 4.40 4.35 6.67 37 525  W   114 ORCL 2.41 2.75 2.49 2.26 1 141  W  
ORCL 3.05 3.20 3.75 6.06 26 156  W   115 ORCL 2.89 3.05 2.95 2.62 14 371  W  
ORCL 2.48 2.90 3.09 5.48 34 56  W   116 ORCL 3.40 5.35 2.54 3.01 13 14  W  
ORCL 1.99 2.28 2.59 4.94 84 108  W   117 ORCL 4.00 4.15 3.19 3.44 0 4  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 4.75 6.75 0.00 9.79 0 0  W   112 ORCL 1.20 4.10 1.91 1.50 2 4  W  
ORCL 4.20 6.05 6.15 9.09 0 3  W   113 ORCL 1.63 2.81 2.75 1.75 0 3  W  
ORCL 3.95 5.45 5.80 8.42 0 2  W   114 ORCL 2.23 3.55 3.35 2.03 0 3  W  
ORCL 3.50 5.70 4.30 7.77 44 16  W   115 ORCL 3.05 4.05 2.21 2.33 0 3  W  
ORCL 3.15 5.00 3.10 7.15 36 3  W   116 ORCL 3.05 4.30 4.17 2.66 0 22  W  
ORCL 2.61 4.70 3.45 6.57 93 12  W   117 ORCL 4.25 4.95 3.80 3.02 3 2  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 5.85 5.95 6.33 12.13 51 3933  S   115 ORCL 5.35 5.45 5.15 1.55 170 6332  S  
 
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 6.60 6.75 6.90 24.83 106 825  S   115 ORCL 6.00 6.10 5.98 0.35 174 1909  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.