FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Oracle Corp. (ORCL)
Friday, 11/25/2022 4:28 PM ET - 20 min. delayed
Look! There's potential to make 4.4% in only 40 days!
NOV    Expiring 11/25/2022  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 0.57 0.82 0.97 1342 1476 0.7% -0.2%
83.0 - 0.03 - 681 1350 - -
DEC    Expiring 12/2/2022  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 1.47 1.55 1.83 79 893 1.8% 0.9%
83.0 0.91 0.94 1.31 1557 474 1.1% 1.5%
DEC    Expiring 12/9/2022  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 2.17 2.58 2.43 3 376 2.7% 1.8%
83.0 1.77 2.18 1.92 20 982 2.2% 2.5%
DEC    Expiring 12/16/2022  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 3.25 3.40 2.63 32 5082 4.1% 3.8%
83.0 3.00 3.10 2.39 11 61 3.8% 4.1%
DEC    Expiring 12/23/2022  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 3.75 3.95 3.29 2 17 4.7% 3.8%
83.0 3.20 3.40 2.79 4 18 4.0% 4.4%
DEC    Expiring 12/30/2022  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 3.90 4.15 3.65 0 16 4.9% 4.0%
83.0 3.40 3.60 3.14 5 30 4.3% 4.6%
JAN    Expiring 1/6/2023  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.0 4.10 4.40 3.97 1 0 5.2% 4.3%
83.0 3.45 3.75 3.47 0 20 4.4% 4.7%
JAN    Expiring 1/20/2023  54 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 4.25 4.45 4.29 66 6243 5.4% 5.1%
85.0 3.00 3.15 3.17 745 12074 3.8% 6.6%
FEB    Expiring 2/17/2023  82 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 5.10 5.25 5.27 42 108 6.6% 6.3%
85.0 3.80 3.95 4.14 21 151 4.8% 7.7%
MAR    Expiring 3/17/2023  110 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 6.30 6.50 6.10 1 1602 8.2% 8.0%
85.0 5.05 5.20 4.97 67 1661 6.5% 9.4%
JUN    Expiring 6/16/2023  201 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 8.50 8.70 8.29 3 2740 11.5% 11.2%
85.0 7.15 7.35 7.17 22 1003 9.5% 12.5%
SEP    Expiring 9/15/2023  292 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 10.40 10.65 10.05 0 171 14.4% 14.1%
85.0 9.15 9.50 8.93 0 228 12.4% 15.5%
JAN    Expiring 1/19/2024  418 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 12.60 13.05 12.09 0 2380 18.0% 17.7%
85.0 11.25 11.55 11.00 3 729 15.7% 18.9%
JUN    Expiring 6/21/2024  572 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 14.65 15.20 14.21 0 38 21.5% 21.2%
85.0 13.40 13.90 13.14 0 110 19.3% 22.6%
JAN    Expiring 1/17/2025  782 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
82.5 16.50 17.85 16.66 0 62 24.9% 24.6%
85.0 15.25 16.30 15.63 0 92 22.6% 26.0%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ORCL Quote - Option Quotes for ORCL - OptionChain for ORCL
Copyright © 2022 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN