Oracle Options
View Oracle (ORCL) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price47.66Oct 23, 2026
Bid45.5
Ask46.8
volume156
Intrest53
Last Price0.03Oct 23, 2026
Bid0.02
Ask0.03
volume3083
Intrest503
Last Price42.47Oct 23, 2026
Bid40.5
Ask41.85
volume43
Intrest20
Last Price0.04Oct 23, 2026
Bid0.01
Ask0.05
volume473
Intrest1749
Last Price37.25Oct 23, 2026
Bid35.45
Ask36.85
volume48
Intrest12
Last Price0.04Oct 23, 2026
Bid0.01
Ask0.07
volume143
Intrest240
Last Price30.45Oct 23, 2026
Bid30.55
Ask31.9
volume1
Intrest50
Last Price0.08Oct 23, 2026
Bid0.07
Ask0.08
volume347
Intrest1059
Last Price27.99Oct 23, 2026
Bid25.7
Ask26.9
volume162
Intrest167
Last Price0.1Oct 23, 2026
Bid0.12
Ask0.13
volume462
Intrest1364
Last Price24.59Oct 23, 2026
Bid22.65
Ask24
volume33
Intrest0
Last Price0.21Oct 23, 2026
Bid0.11
Ask0.28
volume24
Intrest119
Last Price-
Bid21.45
Ask23.05
volume0
Intrest0
Last Price0.21Oct 23, 2026
Bid0.21
Ask0.23
volume46
Intrest45
Last Price23.07Oct 23, 2026
Bid20.45
Ask22.1
volume5
Intrest133
Last Price0.25Oct 23, 2026
Bid0.25
Ask0.28
volume1442
Intrest1832
Last Price20.65Oct 23, 2026
Bid19.5
Ask21.15
volume40
Intrest1
Last Price0.35Oct 23, 2026
Bid0.27
Ask0.34
volume56
Intrest30
Last Price20.65Oct 23, 2026
Bid19.25
Ask20.2
volume27
Intrest1
Last Price0.39Oct 23, 2026
Bid0.33
Ask0.56
volume502
Intrest100
Last Price22.15Oct 21, 2026
Bid17.6
Ask19.25
volume0
Intrest3
Last Price0.45Oct 23, 2026
Bid0.43
Ask0.44
volume83
Intrest118
Last Price16.1Oct 22, 2026
Bid16.7
Ask18.35
volume0
Intrest3
Last Price0.53Oct 23, 2026
Bid0.5
Ask0.53
volume72
Intrest114
Last Price17.19Oct 23, 2026
Bid15.75
Ask17.5
volume11
Intrest121
Last Price0.61Oct 23, 2026
Bid0.6
Ask0.62
volume1820
Intrest14296
Last Price15.83Oct 22, 2026
Bid15.05
Ask16.55
volume0
Intrest1
Last Price0.73Oct 23, 2026
Bid0.7
Ask0.74
volume74
Intrest149
Last Price15.35Oct 23, 2026
Bid14.7
Ask15.7
volume1
Intrest83
Last Price0.88Oct 23, 2026
Bid0.81
Ask0.88
volume774
Intrest1061
Last Price15.17Oct 23, 2026
Bid13.5
Ask14.85
volume40
Intrest3
Last Price1Oct 23, 2026
Bid0.96
Ask1.03
volume371
Intrest274
Last Price14.36Oct 23, 2026
Bid13
Ask14
volume40
Intrest32
Last Price1.15Oct 23, 2026
Bid1.12
Ask1.18
volume449
Intrest183
Last Price12.4Oct 23, 2026
Bid12.2
Ask12.65
volume109
Intrest191
Last Price1.35Oct 23, 2026
Bid1.3
Ask1.39
volume2779
Intrest15078
Last Price-
Bid11.4
Ask12.4
volume0
Intrest0
Last Price1.56Oct 23, 2026
Bid1.5
Ask1.6
volume591
Intrest614
Last Price11.9Oct 23, 2026
Bid10.7
Ask11.6
volume15
Intrest11
Last Price1.79Oct 23, 2026
Bid1.75
Ask1.83
volume823
Intrest675
Last Price10.45Oct 23, 2026
Bid9.95
Ask10.85
volume1
Intrest50
Last Price2.04Oct 23, 2026
Bid2.01
Ask2.1
volume249
Intrest699
Last Price9.75Oct 23, 2026
Bid9.25
Ask10.15
volume18
Intrest7
Last Price2.3Oct 23, 2026
Bid2.29
Ask2.39
volume396
Intrest334
Last Price8.92Oct 23, 2026
Bid8.65
Ask9.3
volume131
Intrest517
Last Price2.69Oct 23, 2026
Bid2.61
Ask2.7
volume1882
Intrest9072
Last Price8.2Oct 23, 2026
Bid8
Ask8.25
volume75
Intrest71
Last Price3.02Oct 23, 2026
Bid2.92
Ask3.1
volume412
Intrest559
Last Price7.5Oct 23, 2026
Bid7.4
Ask7.65
volume144
Intrest35
Last Price3.4Oct 23, 2026
Bid3.3
Ask3.45
volume937
Intrest535
Last Price6.9Oct 23, 2026
Bid6.8
Ask7.05
volume269
Intrest132
Last Price3.8Oct 23, 2026
Bid3.7
Ask3.8
volume865
Intrest578
Last Price6.55Oct 23, 2026
Bid6.2
Ask6.5
volume239
Intrest183
Last Price4.15Oct 23, 2026
Bid4.1
Ask4.3
volume517
Intrest1079
Last Price5.82Oct 23, 2026
Bid5.7
Ask5.9
volume314
Intrest685
Last Price4.7Oct 23, 2026
Bid4.6
Ask4.75
volume2224
Intrest7485
Last Price5.31Oct 23, 2026
Bid5.2
Ask5.45
volume615
Intrest373
Last Price5.2Oct 23, 2026
Bid5.1
Ask5.3
volume856
Intrest2678
Last Price4.8Oct 23, 2026
Bid4.75
Ask4.95
volume913
Intrest294
Last Price5.8Oct 23, 2026
Bid5.6
Ask5.8
volume1005
Intrest2800
Last Price4.38Oct 23, 2026
Bid4.3
Ask4.5
volume1104
Intrest723
Last Price6.3Oct 23, 2026
Bid6.2
Ask6.4
volume642
Intrest755
Last Price4Oct 23, 2026
Bid3.9
Ask4.05
volume239
Intrest445
Last Price6.88Oct 23, 2026
Bid6.75
Ask6.95
volume342
Intrest837
Last Price3.6Oct 23, 2026
Bid3.55
Ask3.7
volume5274
Intrest19507
Last Price7.5Oct 23, 2026
Bid7.35
Ask7.6
volume791
Intrest11593
Last Price3.25Oct 23, 2026
Bid3.2
Ask3.3
volume1129
Intrest387
Last Price8.12Oct 23, 2026
Bid8
Ask8.25
volume286
Intrest1189
Last Price2.9Oct 23, 2026
Bid2.86
Ask3
volume894
Intrest767
Last Price8.8Oct 23, 2026
Bid8.65
Ask8.9
volume447
Intrest632
Last Price2.6Oct 23, 2026
Bid2.56
Ask2.69
volume1024
Intrest901
Last Price9.45Oct 23, 2026
Bid9.35
Ask9.65
volume384
Intrest781
Last Price2.35Oct 23, 2026
Bid2.28
Ask2.39
volume670
Intrest1050
Last Price10.15Oct 23, 2026
Bid10
Ask10.4
volume351
Intrest1193
Last Price2.03Oct 23, 2026
Bid2.03
Ask2.12
volume5560
Intrest35982
Last Price10.85Oct 23, 2026
Bid10.65
Ask11.15
volume429
Intrest2240
Last Price1.88Oct 23, 2026
Bid1.83
Ask1.95
volume528
Intrest895
Last Price11.75Oct 23, 2026
Bid11.55
Ask11.9
volume207
Intrest935
Last Price1.6Oct 23, 2026
Bid1.59
Ask1.71
volume639
Intrest566
Last Price11.35Oct 23, 2026
Bid12.15
Ask12.75
volume71
Intrest681
Last Price1.47Oct 23, 2026
Bid1.4
Ask1.51
volume312
Intrest809
Last Price13.25Oct 23, 2026
Bid13.05
Ask13.55
volume59
Intrest775
Last Price1.29Oct 23, 2026
Bid1.25
Ask1.33
volume303
Intrest811
Last Price13.95Oct 23, 2026
Bid13.7
Ask14.45
volume78
Intrest546
Last Price1.15Oct 23, 2026
Bid1.11
Ask1.17
volume4493
Intrest16799
Last Price13.68Oct 23, 2026
Bid14.7
Ask15.2
volume120
Intrest5455
Last Price1Oct 23, 2026
Bid0.96
Ask1.04
volume273
Intrest684
Last Price15.75Oct 23, 2026
Bid15.7
Ask16.2
volume13
Intrest566
Last Price0.91Oct 23, 2026
Bid0.85
Ask0.9
volume660
Intrest1362
Last Price16.8Oct 23, 2026
Bid16.5
Ask17
volume59
Intrest435
Last Price0.75Oct 23, 2026
Bid0.75
Ask0.83
volume606
Intrest809
Last Price16.05Oct 23, 2026
Bid16.95
Ask17.9
volume3
Intrest178
Last Price0.7Oct 23, 2026
Bid0.63
Ask0.74
volume600
Intrest1000
Last Price17.15Oct 23, 2026
Bid17.85
Ask19.55
volume7
Intrest984
Last Price0.61Oct 23, 2026
Bid0.61
Ask0.64
volume1349
Intrest15813
Last Price17.74Oct 23, 2026
Bid18.8
Ask19.75
volume89
Intrest1447
Last Price0.54Oct 23, 2026
Bid0.52
Ask0.59
volume137
Intrest772
Last Price18.92Oct 23, 2026
Bid19.75
Ask21.35
volume3
Intrest185
Last Price0.48Oct 23, 2026
Bid0.45
Ask0.53
volume324
Intrest1132
Last Price21.1Oct 23, 2026
Bid20.8
Ask21.6
volume25
Intrest413
Last Price0.42Oct 23, 2026
Bid0.38
Ask0.48
volume438
Intrest1124
Last Price20.95Oct 23, 2026
Bid21.55
Ask22.55
volume3
Intrest301
Last Price0.4Oct 23, 2026
Bid0.34
Ask0.4
volume215
Intrest1149
Last Price21.8Oct 23, 2026
Bid22.55
Ask24.1
volume24
Intrest245
Last Price0.34Oct 23, 2026
Bid0.33
Ask0.36
volume553
Intrest18658
Last Price23.7Oct 23, 2026
Bid23.75
Ask24.45
volume59
Intrest683
Last Price0.25Oct 23, 2026
Bid0.25
Ask0.27
volume1305
Intrest2103
Last Price26.45Oct 23, 2026
Bid26.25
Ask26.95
volume120
Intrest485
Last Price0.2Oct 23, 2026
Bid0.2
Ask0.21
volume2282
Intrest13800
Last Price28.55Oct 23, 2026
Bid28.6
Ask30.1
volume41
Intrest331
Last Price0.17Oct 23, 2026
Bid0.03
Ask0.17
volume666
Intrest1353
Last Price30.03Oct 23, 2026
Bid30.85
Ask32.4
volume3
Intrest54
Last Price0.13Oct 23, 2026
Bid0.12
Ask0.14
volume1612
Intrest10566
Last Price31.95Oct 23, 2026
Bid33.45
Ask34.75
volume6
Intrest813
Last Price0.11Oct 23, 2026
Bid0.03
Ask0.32
volume310
Intrest3133
Last Price36.25Oct 23, 2026
Bid35.85
Ask37.35
volume4
Intrest92
Last Price0.1Oct 23, 2026
Bid0.08
Ask0.1
volume151
Intrest4439
Last Price37.45Oct 23, 2026
Bid38.3
Ask39.8
volume2
Intrest239
Last Price0.23Oct 23, 2026
Bid0.05
Ask0.14
volume345
Intrest877
Last Price40.85Oct 22, 2026
Bid40.8
Ask42.25
volume0
Intrest82
Last Price0.05Oct 23, 2026
Bid0.05
Ask0.06
volume141
Intrest7612
Last Price43.4Oct 23, 2026
Bid43.3
Ask44.55
volume27
Intrest5
Last Price0.03Oct 23, 2026
Bid0.05
Ask0.26
volume61
Intrest1604
Last Price46.8Oct 23, 2026
Bid45.8
Ask47.4
volume7
Intrest0
Last Price0.04Oct 23, 2026
Bid0.03
Ask0.05
volume324
Intrest5324
Last Price51.55Oct 22, 2026
Bid48.3
Ask49.9
volume0
Intrest0
Last Price0.03Oct 23, 2026
Bid0.01
Ask0.05
volume122
Intrest574
Last Price51.2Oct 23, 2026
Bid50.8
Ask52.25
volume6
Intrest0
Last Price0.07Oct 23, 2026
Bid0.01
Ask0.24
volume39
Intrest8018
Last Price53.85Oct 23, 2026
Bid53.3
Ask54.55
volume22
Intrest0
Last Price0.03Oct 23, 2026
Bid0.01
Ask0.08
volume387
Intrest731
Last Price56.45Oct 23, 2026
Bid55.8
Ask57.2
volume30
Intrest0
Last Price0.03Oct 23, 2026
Bid0.02
Ask0.13
volume459
Intrest668
Last Price58.8Oct 23, 2026
Bid58.3
Ask59.7
volume12
Intrest0
Last Price0.02Oct 23, 2026
Bid0.01
Ask0.05
volume50
Intrest247
Last Price62.35Oct 23, 2026
Bid60.8
Ask62.05
volume1
Intrest0
Last Price0.02Oct 23, 2026
Bid0.01
Ask0.02
volume11
Intrest1371
Last Price63.8Oct 23, 2026
Bid63.3
Ask64.7
volume11
Intrest0
Last Price0.02Oct 23, 2026
Bid0.01
Ask0.09
volume349
Intrest880
Last Price61.9Oct 20, 2026
Bid68.3
Ask69.55
volume0
Intrest0
Last Price0.03Oct 23, 2026
Bid0.01
Ask0.05
volume12
Intrest3614
Last Price73.7Oct 23, 2026
Bid73.3
Ask74.7
volume1
Intrest0
Last Price0.02Oct 23, 2026
Bid0.01
Ask0.05
volume303
Intrest113
Last Price79.25Oct 23, 2026
Bid78.3
Ask79.7
volume1
Intrest0
Last Price0.01Oct 23, 2026
Bid-
Ask0.01
volume1029
Intrest1316
Last Price79.75Oct 15, 2026
Bid83.3
Ask84.7
volume0
Intrest0
Last Price0.02Oct 23, 2026
Bid-
Ask0.01
volume459
Intrest1433
Last Price82.45Oct 20, 2026
Bid88.3
Ask89.55
volume0
Intrest0
Last Price0.01Oct 23, 2026
Bid-
Ask0.01
volume1886
Intrest235
Last Price90.4Oct 16, 2026
Bid93.3
Ask94.7
volume0
Intrest0
Last Price0.01Oct 23, 2026
Bid-
Ask0.01
volume4413
Intrest90
Last Price92.95Oct 14, 2026
Bid98.3
Ask99.85
volume0
Intrest0
Last Price0.02Oct 21, 2026
Bid-
Ask0.01
volume0
Intrest6677
Last Price87.65Oct 13, 2026
Bid103.3
Ask104.7
volume0
Intrest0
