OPTION CHAIN FOR ORACLE CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 16, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 35.79 | 0.00 | 0.00 | 45.90 | 46.05 | 1.00 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 43.40 | 43.55 | 35.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.33 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.85 | 41.05 | 37.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 0.00 | 0.00 | 0.00 | 38.40 | 38.55 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.75 | 36.05 | 42.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.02 | 20.00 | |
| quote | 29.50 | 0.00 | 0.00 | 33.40 | 33.55 | 301.00 | 45.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.17 | 34.00 |
| quote | 14.57 | 0.00 | 0.00 | 30.90 | 31.05 | 1.00 | 47.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 32.00 |
| quote | 24.55 | 0.00 | 0.00 | 28.40 | 28.55 | 46.00 | 50.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 779.00 |
| quote | 24.37 | 2.89 | 10.00 | 25.90 | 26.05 | 10.00 | 52.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 248.00 |
| quote | 19.55 | 0.00 | 0.00 | 23.40 | 23.55 | 1.00 | 55.00 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 5,503 |
| quote | 17.05 | 0.00 | 0.00 | 20.90 | 21.05 | 1.00 | 57.50 | quote | 0.01 | -0.02 | 25.00 | 0.00 | 0.09 | 494.00 |
| quote | 17.07 | 1.10 | 1.00 | 18.40 | 18.55 | 30.00 | 60.00 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 5,008 |
| quote | 14.05 | 1.05 | 10.00 | 15.60 | 16.05 | 34.00 | 62.50 | quote | 0.02 | -0.01 | 6.00 | 0.00 | 0.01 | 2,568 |
| quote | 13.40 | 1.57 | 7.00 | 13.40 | 13.55 | 154.00 | 65.00 | quote | 0.02 | 0.00 | 2.00 | 0.00 | 0.01 | 7,326 |
| quote | 10.70 | 1.17 | 4.00 | 10.90 | 11.05 | 1,369 | 67.50 | quote | 0.05 | 0.03 | 1.00 | 0.00 | 0.04 | 1,674 |
| quote | 8.40 | 1.51 | 214.00 | 8.40 | 8.55 | 1,258 | 70.00 | quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 1,913 |
| quote | 6.05 | 1.80 | 44.00 | 5.90 | 6.05 | 3,900 | 72.50 | quote | 0.03 | -0.03 | 632.00 | 0.00 | 0.01 | 1,255 |
| quote | 3.75 | 0.82 | 10.00 | 4.90 | 5.05 | 162.00 | 73.50 | quote | 0.02 | 0.01 | 30.00 | 0.00 | 0.01 | 435.00 |
| quote | 3.85 | 1.61 | 21.00 | 3.90 | 4.05 | 766.00 | 74.50 | quote | 0.02 | -0.02 | 18.00 | 0.00 | 0.03 | 951.00 |
| quote | 3.50 | 1.70 | 194.00 | 3.40 | 3.55 | 4,634 | 75.00 | quote | 0.01 | -0.06 | 156.00 | 0.01 | 0.02 | 1,230 |
| quote | 2.98 | 1.52 | 20.00 | 2.93 | 3.05 | 702.00 | 75.50 | quote | 0.04 | -0.06 | 18.00 | 0.00 | 0.01 | 569.00 |
| quote | 2.42 | 1.48 | 321.00 | 2.44 | 2.53 | 833.00 | 76.00 | quote | 0.02 | -0.17 | 232.00 | 0.01 | 0.04 | 1,809 |
| quote | 1.49 | 1.09 | 1,647 | 1.49 | 1.56 | 1,280 | 77.00 | quote | 0.06 | -0.58 | 241.00 | 0.05 | 0.06 | 439.00 |
| quote | 1.06 | 0.79 | 2,715 | 1.04 | 1.10 | 1,446 | 77.50 | quote | 0.11 | -0.79 | 604.00 | 0.09 | 0.11 | 44.00 |
| quote | 0.66 | 0.50 | 1,329 | 0.66 | 0.71 | 1,263 | 78.00 | quote | 0.21 | -0.89 | 558.00 | 0.19 | 0.23 | 16.00 |
| 78.33 | Current price as of 4/15/2021 02:19:06 PM | |||||||||||||
| quote | 0.21 | 0.12 | 1,842 | 0.20 | 0.23 | 490.00 | 79.00 | quote | 0.81 | -1.46 | 26.00 | 0.73 | 0.77 | 16.00 |
| quote | 0.09 | 0.05 | 570.00 | 0.07 | 0.10 | 7,287 | 80.00 | quote | 1.60 | -1.42 | 19.00 | 1.55 | 1.66 | 22.00 |
| quote | 0.01 | -0.02 | 33.00 | 0.01 | 0.02 | 6,986 | 82.50 | quote | 5.90 | -0.20 | 501.00 | 4.00 | 4.15 | 6,940 |
| quote | 0.01 | 0.00 | 39.00 | 0.00 | 0.01 | 3,863 | 85.00 | quote | 9.50 | -1.42 | 10.00 | 6.50 | 6.60 | 59.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 386.00 | 90.00 | quote | 13.97 | -7.98 | 1.00 | 11.45 | 11.60 | 25.00 |
| CALLS | PUTS | |||||||||||||
| Expires April 23, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 37.80 | 40.60 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.35 | 35.40 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 26.50 | 2.65 | 1.00 | 28.25 | 30.00 | 1.00 | 50.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.16 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 23.35 | 25.50 | 55.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.11 | 6.00 | |
| quote | 3.62 | 1.43 | 80.00 | 3.50 | 3.65 | 680.00 | 75.00 | quote | 0.10 | -0.21 | 102.00 | 0.08 | 0.09 | 617.00 |
| quote | 2.62 | 1.30 | 62.00 | 2.59 | 2.72 | 399.00 | 76.00 | quote | 0.17 | -0.46 | 561.00 | 0.17 | 0.19 | 448.00 |
| quote | 1.82 | 0.95 | 338.00 | 1.82 | 1.91 | 1,120 | 77.00 | quote | 0.40 | -0.65 | 1,341 | 0.37 | 0.39 | 434.00 |
| quote | 1.21 | 0.73 | 612.00 | 1.18 | 1.25 | 312.00 | 78.00 | quote | 0.73 | -0.92 | 274.00 | 0.72 | 0.74 | 59.00 |
| 78.33 | Current price as of 4/15/2021 02:19:06 PM | |||||||||||||
| quote | 0.75 | 0.45 | 423.00 | 0.72 | 0.75 | 155.00 | 79.00 | quote | 1.25 | -0.95 | 27.00 | 1.23 | 1.28 | 4.00 |
| quote | 0.42 | 0.25 | 668.00 | 0.41 | 0.44 | 608.00 | 80.00 | quote | 1.91 | -1.39 | 23.00 | 1.90 | 2.00 | 7.00 |
| quote | 0.04 | 0.00 | 4.00 | 0.04 | 0.06 | 61.00 | 85.00 | quote | 8.10 | 0.05 | 1.00 | 6.50 | 6.70 | 1.00 |
| quote | 0.02 | 0.00 | 10.00 | 0.01 | 0.03 | 163.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 11.45 | 12.60 | |
| CALLS | PUTS | |||||||||||||
| Expires April 30, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 33.35 | 34.40 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.24 | ||
| quote | 0.00 | 0.00 | 0.00 | 28.30 | 30.20 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.34 | ||
| quote | 18.85 | 0.00 | 0.00 | 23.30 | 25.55 | 4.00 | 55.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.27 | 4.00 |
| quote | 10.37 | 0.00 | 0.00 | 18.35 | 20.60 | 1.00 | 60.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.57 | 419.00 |
| quote | 10.57 | 0.00 | 0.00 | 17.35 | 19.05 | 3.00 | 61.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.21 | 7.00 |
| quote | 13.12 | 0.00 | 0.00 | 16.30 | 18.60 | 9.00 | 62.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.11 | 16.00 |
| quote | 4.75 | 0.00 | 0.00 | 15.85 | 17.40 | 2.00 | 62.50 | quote | 0.03 | -0.02 | 5.00 | 0.00 | 0.07 | 46.00 |
| quote | 10.95 | 0.00 | 0.00 | 15.35 | 17.15 | 10.00 | 63.00 | quote | 0.72 | 0.00 | 0.00 | 0.00 | 0.11 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.85 | 16.80 | 63.50 | quote | 0.06 | -0.17 | 1.00 | 0.00 | 0.13 | 16.00 | |
| quote | 10.60 | 0.00 | 0.00 | 13.35 | 15.75 | 40.00 | 64.00 | quote | 0.05 | 0.00 | 40.00 | 0.00 | 0.13 | 69.00 |
| quote | 5.65 | 0.00 | 0.00 | 13.70 | 15.45 | 1.00 | 64.50 | quote | 0.05 | -0.13 | 40.00 | 0.00 | 0.25 | 52.00 |
| quote | 9.75 | 0.00 | 0.00 | 13.35 | 14.55 | 1.00 | 65.00 | quote | 0.05 | 0.04 | 5.00 | 0.00 | 0.08 | 45.00 |
| quote | 5.50 | 0.00 | 0.00 | 12.90 | 14.10 | 5.00 | 65.50 | quote | 0.05 | -0.03 | 2.00 | 0.00 | 0.27 | 9.00 |
| quote | 4.89 | 0.00 | 0.00 | 12.35 | 14.60 | 6.00 | 66.00 | quote | 0.03 | -0.28 | 1.00 | 0.00 | 0.11 | 48.00 |
| quote | 10.80 | 2.50 | 9.00 | 11.85 | 13.20 | 22.00 | 66.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.14 | 32.00 |
| quote | 9.89 | 2.64 | 3.00 | 11.15 | 11.90 | 4.00 | 67.00 | quote | 0.04 | -0.08 | 4.00 | 0.00 | 0.10 | 237.00 |
| quote | 7.50 | 0.00 | 0.00 | 10.90 | 11.25 | 5.00 | 67.50 | quote | 0.03 | -0.04 | 21.00 | 0.00 | 0.05 | 248.00 |
| quote | 6.16 | 0.00 | 0.00 | 10.40 | 11.10 | 5.00 | 68.00 | quote | 0.05 | -0.01 | 10.00 | 0.00 | 0.05 | 26.00 |
| quote | 8.00 | 2.05 | 11.00 | 9.90 | 11.95 | 42.00 | 68.50 | quote | 0.07 | 0.03 | 1.00 | 0.01 | 0.15 | 35.00 |
| quote | 6.32 | 0.00 | 2.00 | 9.45 | 10.00 | 18.00 | 69.00 | quote | 0.05 | -0.34 | 10.00 | 0.01 | 0.04 | 31.00 |
| quote | 6.80 | 1.01 | 6.00 | 8.90 | 10.85 | 51.00 | 69.50 | quote | 0.05 | -0.91 | 2.00 | 0.01 | 0.04 | 6.00 |
| quote | 8.18 | 1.38 | 28.00 | 8.45 | 8.55 | 249.00 | 70.00 | quote | 0.08 | -0.01 | 1.00 | 0.02 | 0.04 | 674.00 |
| quote | 4.00 | 0.00 | 0.00 | 7.90 | 8.15 | 17.00 | 70.50 | quote | 0.15 | -0.01 | 2.00 | 0.04 | 0.05 | 33.00 |
| quote | 5.20 | 0.74 | 21.00 | 7.45 | 7.80 | 56.00 | 71.00 | quote | 0.06 | -0.03 | 1.00 | 0.03 | 0.08 | 80.00 |
| quote | 4.25 | 1.36 | 100.00 | 6.95 | 7.40 | 129.00 | 71.50 | quote | 0.20 | -0.13 | 2.00 | 0.04 | 0.16 | 13.00 |
| quote | 6.15 | 0.90 | 4.00 | 6.45 | 7.45 | 627.00 | 72.00 | quote | 0.12 | -0.05 | 11.00 | 0.05 | 0.10 | 165.00 |
| quote | 5.80 | 1.20 | 103.00 | 5.95 | 6.20 | 349.00 | 72.50 | quote | 0.16 | -0.18 | 12.00 | 0.06 | 0.09 | 30.00 |
| quote | 4.25 | 0.90 | 5.00 | 5.50 | 5.75 | 193.00 | 73.00 | quote | 0.18 | 0.00 | 6.00 | 0.08 | 0.11 | 49.00 |
| quote | 3.85 | 0.72 | 11.00 | 5.00 | 5.20 | 153.00 | 73.50 | quote | 0.13 | -0.44 | 1.00 | 0.10 | 0.13 | 52.00 |
| quote | 4.25 | 1.10 | 5.00 | 4.55 | 4.75 | 100.00 | 74.00 | quote | 0.21 | -0.09 | 7.00 | 0.14 | 0.16 | 124.00 |
| quote | 3.50 | 0.93 | 1.00 | 4.05 | 4.30 | 23.00 | 74.50 | quote | 0.28 | -0.12 | 1.00 | 0.18 | 0.21 | 113.00 |
| quote | 3.75 | 1.35 | 21.00 | 3.65 | 3.85 | 173.00 | 75.00 | quote | 0.25 | -0.31 | 395.00 | 0.24 | 0.27 | 493.00 |
| quote | 3.08 | 0.84 | 12.00 | 3.25 | 3.40 | 104.00 | 75.50 | quote | 0.36 | -0.26 | 10.00 | 0.31 | 0.34 | 25.00 |
| quote | 2.46 | 0.79 | 5.00 | 2.85 | 2.98 | 1,104 | 76.00 | quote | 0.41 | -0.37 | 29.00 | 0.41 | 0.45 | 54.00 |
| quote | 2.42 | 0.95 | 7.00 | 2.47 | 2.67 | 87.00 | 76.50 | quote | 0.65 | -0.51 | 31.00 | 0.52 | 0.58 | 23.00 |
| quote | 1.89 | 0.60 | 38.00 | 2.12 | 2.25 | 73.00 | 77.00 | quote | 0.70 | -0.70 | 21.00 | 0.65 | 0.73 | 79.00 |
| quote | 1.44 | 0.32 | 17.00 | 1.81 | 1.93 | 68.00 | 77.50 | quote | 0.87 | -0.74 | 213.00 | 0.86 | 0.91 | 9.00 |
| quote | 1.64 | 0.82 | 41.00 | 1.53 | 1.72 | 186.00 | 78.00 | quote | 1.20 | -0.74 | 31.00 | 1.07 | 1.13 | 5.00 |
| 78.33 | Current price as of 4/15/2021 02:19:06 PM | |||||||||||||
| quote | 1.07 | 0.43 | 64.00 | 1.08 | 1.15 | 19.00 | 79.00 | quote | 2.46 | 0.00 | 2.00 | 1.57 | 1.66 | 1.00 |
| quote | 0.74 | 0.31 | 103.00 | 0.72 | 0.77 | 218.00 | 80.00 | quote | 2.33 | -0.87 | 23.00 | 2.20 | 2.30 | 8.00 |
| quote | 0.11 | 0.02 | 11.00 | 0.10 | 0.12 | 51.00 | 85.00 | quote | 11.15 | 0.00 | 0.00 | 6.40 | 6.75 | |
| quote | 0.03 | 0.00 | 10.00 | 0.01 | 0.08 | 200.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 11.45 | 11.85 | |
Show All |
