Free Trial

Oracle (ORCL) Options Chain & Prices

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free ORCL Stock Alerts
$117.19
+0.10 (+0.09%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ORCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$100.00$0.026Put211121
(+0)		50.20%
(+1.69%)		-0.009592
6/7/2024$101.00$0.028Put2 - - 9
(+0)		47.98%
(+1.59%)		-0.0107892
6/7/2024$102.00$0.031Put24 - 2412
(+1)		45.78%
(+1.48%)		-0.0122146
6/7/2024$105.00$0.042Put2 - - 202
(-9)		39.19%
(+1.09%)		-0.0185021
6/7/2024$106.00$0.047Put9 - 9132
(+0)		37.02%
(+0.92%)		-0.0216333
6/7/2024$107.00$0.054Put149 - 1452357
(+0)		34.85%
(+0.73%)		-0.02561914
6/7/2024$108.00$0.063Put1032110
(-58)		32.71%
(+0.52%)		-0.0308088
6/7/2024$108.00$9.551Call522 - 0
(+0)		32.71%
(+0.52%)		0.9694824
6/7/2024$109.00$0.074Put233111150
(+0)		30.63%
(+0.28%)		-0.03782714
6/7/2024$110.00$0.091Put142825168
(+34)		29.45%
(+0.83%)		-0.04771622
6/7/2024$110.00$7.581Call33101816
(+0)		28.65%
(+0.03%)		0.9527675
6/7/2024$111.00$0.116Put31822385173
(+48)		26.81%
(-0.25%)		-0.06233552
6/7/2024$111.00$6.607Call32 - 32
(+0)		26.81%
(-0.25%)		0.9383623
6/7/2024$112.00$0.157Put3151447
(+16)		25.19%
(-0.62%)		-0.08450618
6/7/2024$112.00$5.649Call33 - 3
(+0)		25.19%
(-0.62%)		0.9165271
6/7/2024$113.00$0.224Put2,2951,847267123
(+23)		23.83%
(-1.11%)		-0.118329170
6/7/2024$113.00$4.715Call6336253
(+0)		23.83%
(-1.11%)		0.8832518
6/7/2024$114.00$0.332Put88136744358
(+34)		22.74%
(-2.23%)		-0.16877175
6/7/2024$114.00$3.824Call2541844933
(+1)		22.74%
(-1.60%)		0.83364856
6/7/2024$115.00$0.507Put1,3834155481301
(+970)		21.35%
(-2.48%)		-0.240613336
6/7/2024$115.00$2.997Call83230921783
(+4)		21.96%
(-1.87%)		0.763256159
6/7/2024$116.00$0.778Put740783661210
(+486)		21.18%
(-2.17%)		-0.334744124
6/7/2024$116.00$2.264Call918308551214
(+53)		21.42%
(-1.93%)		0.670935198
6/7/2024$117.00$1.171Put6601504612299
(+702)		21.19%
(-2.00%)		-0.445422115
6/7/2024$117.00$1.651Call801289212225
(+65)		21.40%
(-1.54%)		0.562624191
6/7/2024$118.00$1.687Put1633866209
(+94)		21.42%
(-1.54%)		-0.56102942
6/7/2024$118.00$1.159Call46318474299
(+213)		21.42%
(-1.43%)		0.449476140
6/7/2024$119.00$2.317Put6298515
(+89)		21.45%
(-1.62%)		-0.67163223
6/7/2024$119.00$0.778Call1,372781367500
(+406)		21.45%
(-1.38%)		0.34145161
6/7/2024$120.00$3.050Put41229967614
(+331)		21.45%
(-1.76%)		-0.76960684
6/7/2024$120.00$0.498Call5,2019833,7151169
(+498)		21.51%
(-1.40%)		0.24573386
6/7/2024$121.00$3.871Put13731251055
(+61)		21.47%
(-1.77%)		-0.84958224
6/7/2024$121.00$0.303Call30519491639
(+265)		21.47%
(-1.77%)		0.16744331
6/7/2024$122.00$4.762Put1741106688
(-217)		21.61%
(-1.62%)		-0.90812325
6/7/2024$122.00$0.179Call17539113355
(+72)		21.61%
(-1.62%)		0.1090726
6/7/2024$123.00$5.704Put39104321
(-69)		21.99%
(-1.38%)		-0.94601616
6/7/2024$123.00$0.107Call22672139756
(+32)		21.99%
(-1.38%)		0.06994625
6/7/2024$124.00$6.676Put2912175
(-153)		22.78%
(+0.24%)		-0.9673059
6/7/2024$124.00$0.068Call17995713679
(+396)		22.78%
(-1.22%)		0.04652939
6/7/2024$125.00$7.664Put61 - 25
(-40)		24.08%
(-1.21%)		-0.977853
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
6/7/2024$125.00$0.050Call14263511330
(+51)		24.08%
(-1.21%)		0.03384825
6/7/2024$126.00$0.042Call1931041027
(-37)		25.83%
(-1.29%)		0.02727617
6/7/2024$127.00$0.038Call34 - 2515
(-20)		27.87%
(-1.36%)		0.0236716
6/7/2024$128.00$0.037Call14211280
(-10)		30.02%
(-1.36%)		0.0213887
6/7/2024$129.00$0.036Call8 - 4213
(-9)		32.20%
(-1.33%)		0.019716
6/7/2024$130.00$12.656Put1010 - 0
(+0)		34.36%
(-1.28%)		-0.9885913
6/7/2024$130.00$0.035Call15 - 14609
(+136)		34.36%
(-1.28%)		0.0183564
6/7/2024$132.00$0.034Call1 - - 35
(-5)		38.59%
(-1.16%)		0.0162241
6/7/2024$133.00$15.656Put1 - - 0
(+0)		40.65%
(-1.09%)		-0.9903211
6/7/2024$133.00$0.034Call1 - 1110
(-1)		40.65%
(-1.09%)		0.0153581
6/7/2024$134.00$16.656Put1 - - 0
(+0)		42.69%
(-1.03%)		-0.9907691
6/7/2024$135.00$0.033Call1 - 142
(+0)		44.70%
(-0.96%)		0.0139061
6/7/2024$140.00$0.032Call20 - 2019
(+0)		54.32%
(-0.63%)		0.0113232
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:ORCL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets