Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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

64.51 

 ORACLE CORP       CHANGE

-0.79 

 HIGH 66.28   LOW 64.50   DIVIDEND DATE 2017-10-10 
 OPEN 65.54   CLOSE 65.30   DIVIDEND AMOUNT 0.19 
 BID 0.00   ASK 0.00   YIELD 1.55 
 VOLUME 20,182,345   SPLIT DATE  2000-10-13   DATE/TIME: 2021-02-26 
 OPTION VOLUME 36465   IMPLIED VOLATILITY 0.29   HISTORICAL VOL  0.40 
Data used in the screeners below are delayed from February 4, 2021.   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  63.35    ORCL  Mar 19 '21  62.50  2.99  2.14  3.38%    0.30  1
 ORCL  63.35    ORCL  Sep 17 '21  62.50  5.97  5.12  8.09%    0.28  7
 ORCL  63.35    ORCL  Jan 21 '22  62.50  7.25  6.40  10.10%    0.28  11
 ORCL  63.35    ORCL  Jun 18 '21  62.50  4.60  3.75  5.92%    0.27  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ORCL  Mar 19 '21  62.50   C  2.99    ORCL  Mar 19 '21  62.50   P  2.11    5.10  0.85
 ORCL  Jan 21 '22  62.50   C  7.25    ORCL  Jan 21 '22  62.50   P  7.00    14.25  0.85
 ORCL  Sep 17 '21  62.50   C  5.97    ORCL  Sep 17 '21  62.50   P  5.33    11.30  0.85
 ORCL  Jan 20 '23  62.50   C  9.95    ORCL  Jan 20 '23  62.50   P  9.60    19.55  0.85
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ORCL  Feb 19 '21  64.50   P  1.84    ORCL  Feb 19 '21  62.00   P  0.56    1.28  2.50
 ORCL  Feb 19 '21  64.50   P  1.84    ORCL  Feb 19 '21  63.00   P  0.95    0.89  1.50
 ORCL  Feb 19 '21  64.50   P  1.84    ORCL  Feb 19 '21  63.50   P  1.21    0.63  1.00
 ORCL  Feb 19 '21  64.00   P  1.51    ORCL  Feb 19 '21  62.00   P  0.56    0.95  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ORCL  Feb 19 '21  62.50   C  1.60    ORCL  Feb 19 '21  63.50   C  1.04    0.56  1.00
 ORCL  Feb 19 '21  62.50   C  1.60    ORCL  Feb 19 '21  63.00   C  1.30    0.30  0.50
 ORCL  Feb 19 '21  63.00   C  1.30    ORCL  Feb 19 '21  63.50   C  1.04    0.26  0.50
 ORCL  Feb 19 '21  62.50   C  1.60    ORCL  Feb 19 '21  64.00   C  0.85    0.75  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ORCL  Feb 19 '21  64.50   C  0.68    ORCL  Feb 19 '21  62.00   C  1.89    -1.21  2.50
 ORCL  Feb 19 '21  64.00   C  0.85    ORCL  Feb 19 '21  62.00   C  1.89    -1.04  2.00
 ORCL  Feb 19 '21  62.50   C  1.60    ORCL  Feb 19 '21  62.00   C  1.89    -0.29  0.50
 ORCL  Feb 19 '21  64.50   C  0.68    ORCL  Feb 19 '21  63.00   C  1.30    -0.62  1.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ORCL  Feb 19 '21  62.50   P  0.76    ORCL  Feb 19 '21  63.00   P  0.95    -0.19  0.50
 ORCL  Feb 19 '21  62.50   P  0.76    ORCL  Feb 19 '21  63.50   P  1.21    -0.45  1.00
 ORCL  Feb 19 '21  62.00   P  0.56    ORCL  Feb 19 '21  63.00   P  0.95    -0.39  1.00
 ORCL  Feb 19 '21  63.00   P  0.95    ORCL  Feb 19 '21  63.50   P  1.21    -0.26  0.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ORCL  Mar 19 '21  62.50   C  2.99    ORCL  Apr 16 '21  62.50   C  3.40    -0.41  1
 ORCL  Mar 19 '21  62.50   C  2.99    ORCL  Jan 20 '23  62.50   C  9.95    -6.96  22
 ORCL  Mar 19 '21  62.50   C  2.99    ORCL  Sep 16 '22  62.50   C  9.15    -6.16  18
 ORCL  Mar 19 '21  62.50   C  2.99    ORCL  Jun 18 '21  62.50   C  4.60    -1.61  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ORCL  Jan 21 '22  62.50   P  7.00    ORCL  Sep 16 '22  62.50   P  8.50    -1.50  8
 ORCL  Jan 21 '22  62.50   P  7.00    ORCL  Jan 20 '23  62.50   P  9.60    -2.60  12
 ORCL  Sep 17 '21  62.50   P  5.33    ORCL  Sep 16 '22  62.50   P  8.50    -3.17  12
 ORCL  Mar 19 '21  62.50   P  2.11    ORCL  Sep 16 '22  62.50   P  8.50    -6.39  18
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.