$239.26
-4.54-1.86%
近くで: -
$240.75
1.490.62%
時間外: Nov 7, 7:59 PM EDT
Comments
Loading...
Oracle (NYSE:ORCL) 株価情報, オプションチェーン
オプションチェーンは、Oracleの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Oracleの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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
Strike
Strike
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
Last Price75.95Nov 07, 2025
Change
9.110.7%
Bid77.1
Ask80.3
volume18
Intrest38
Strike
160
160
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price70.3Nov 07, 2025
Change
7.259.35%
Bid72.15
Ask75.3
volume9
Intrest17
Strike
165
165
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest29
Last Price70.31Nov 06, 2025
Change
-0%
Bid67.15
Ask70.3
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price70.17Nov 06, 2025
Change
-0%
Bid62.15
Ask65.3
volume0
Intrest1
Strike
175
175
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3921
Last Price65.05Nov 06, 2025
Change
-0%
Bid57.15
Ask60.3
volume0
Intrest21
Strike
180
180
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest10
Last Price65.39Nov 05, 2025
Change
-0%
Bid52.15
Ask55.3
volume0
Intrest3
Strike
185
185
Last Price0.1Nov 07, 2025
Change
0.07233.33%
Bid-
Ask0.01
volume4
Intrest11
Last Price45.69Nov 07, 2025
Change
9.4617.15%
Bid47.15
Ask50.3
volume2
Intrest2
Strike
190
190
Last Price0.11Nov 07, 2025
Change
0.11000%
Bid-
Ask0.01
volume4
Intrest42
Last Price-
Change
-
Bid42.15
Ask45.35
volume0
Intrest0
Strike
195
195
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest176
Last Price38Nov 07, 2025
Change
7.416.3%
Bid37.15
Ask40.35
volume3
Intrest27
Strike
200
200
Last Price0.04Nov 07, 2025
Change
0.03300%
Bid-
Ask0.01
volume13
Intrest224
Last Price45.4Nov 05, 2025
Change
-0%
Bid32.15
Ask35.3
volume0
Intrest0
Strike
205
205
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume8
Intrest419
Last Price25.69Nov 07, 2025
Change
25.4849.79%
Bid27.15
Ask30.3
volume4
Intrest3
Strike
210
210
Last Price0.04Nov 07, 2025
Change
0.03300%
Bid-
Ask0.01
volume5
Intrest453
Last Price19.7Nov 07, 2025
Change
5.923.05%
Bid22.15
Ask25.4
volume2
Intrest8
Strike
215
215
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume284
Intrest559
Last Price16.04Nov 07, 2025
Change
3.8619.4%
Bid17.45
Ask20.35
volume4
Intrest40
Strike
220
220
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume2592
Intrest888
Last Price11.4Nov 07, 2025
Change
5.1531.12%
Bid12.45
Ask14.95
volume53
Intrest45
Strike
225
225
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1621
Intrest5407
Last Price8.1Nov 07, 2025
Change
5.4540.22%
Bid7.45
Ask10.2
volume548
Intrest108
Strike
230
230
Last Price0.01Nov 07, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume12784
Intrest4634
Last Price2.88Nov 07, 2025
Change
8.173.77%
Bid2.89
Ask5.45
volume12384
Intrest164
Strike
235
235
Last Price0.01Nov 07, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume6669
Intrest2803
Last Price1.7Nov 07, 2025
Change
4.8173.89%
Bid1.28
Ask2.01
volume15375
Intrest61
Strike
237.5
237.5
Last Price0.01Nov 07, 2025
Change
0.7598.68%
Bid-
Ask0.01
volume2938
Intrest1070
Last Price0.05Nov 07, 2025
Change
5.199.03%
Bid0.05
Ask0.06
volume10441
Intrest487
Strike
240
240
Last Price0.82Nov 07, 2025
Change
0.432.79%
Bid0.58
Ask1.31
volume4682
Intrest4684
Last Price0.03Nov 07, 2025
Change
3.7799.21%
Bid-
Ask0.15
volume1450
Intrest428
Strike
242.5
242.5
Last Price3.8Nov 07, 2025
Change
1.7383.57%
Bid3
Ask3.5
volume508
Intrest1082
Last Price0.01Nov 07, 2025
Change
2.4999.6%
Bid-
Ask0.01
volume1219
Intrest1001
Strike
245
245
Last Price5.78Nov 07, 2025
Change
2.5377.85%
Bid5.5
Ask5.95
volume1506
Intrest2729
Last Price0.02Nov 07, 2025
Change
1.4498.63%
Bid-
Ask0.03
volume554
Intrest1245
Strike
247.5
247.5
Last Price8.55Nov 07, 2025
Change
3.5571%
Bid8.1
Ask9.55
volume364
Intrest815
Last Price0.01Nov 07, 2025
Change
0.8298.8%
Bid0.01
Ask0.02
volume2344
Intrest5217
Strike
250
250
Last Price10.94Nov 07, 2025
Change
4.2463.28%
Bid10.55
Ask11
volume1543
Intrest4720
Last Price0.02Nov 07, 2025
Change
0.4996.08%
Bid-
Ask0.02
volume750
Intrest1950
Strike
252.5
252.5
Last Price14.5Nov 07, 2025
Change
5.459.34%
Bid13
Ask13.8
volume498
Intrest937
Last Price0.02Nov 07, 2025
Change
0.3193.94%
Bid-
Ask0.02
volume998
Intrest2310
Strike
255
255
Last Price16.35Nov 07, 2025
Change
5.0744.95%
Bid15.55
Ask16.35
volume429
Intrest1279
Last Price0.01Nov 07, 2025
Change
0.1694.12%
Bid-
Ask0.44
volume374
Intrest1176
Strike
257.5
257.5
Last Price18.37Nov 07, 2025
Change
4.8736.07%
Bid17.8
Ask18.95
volume175
Intrest595
Last Price0.03Nov 07, 2025
Change
0.0975%
Bid-
Ask0.01
volume1558
Intrest5203
Strike
260
260
Last Price21.5Nov 07, 2025
Change
5.3833.37%
Bid20.45
Ask21.3
volume482
Intrest1186
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume583
Intrest1786
Strike
262.5
262.5
Last Price23.97Nov 07, 2025
Change
4.9325.89%
Bid22.7
Ask23.75
volume57
Intrest333
Last Price0.03Nov 07, 2025
Change
0.0457.14%
Bid-
Ask0.01
volume639
Intrest5043
Strike
265
265
Last Price26.35Nov 07, 2025
Change
5.0723.83%
Bid25.6
Ask26.25
volume580
Intrest1099
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume341
Intrest1724
Strike
267.5
267.5
Last Price30.2Nov 07, 2025
Change
7.5733.45%
Bid27.7
Ask29.9
volume12
Intrest147
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume254
Intrest5128
Strike
270
270
Last Price31.85Nov 07, 2025
Change
4.8317.88%
Bid29.9
Ask32.5
volume118
Intrest95
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume119
Intrest734
Strike
272.5
272.5
Last Price35.21Nov 07, 2025
Change
6.4622.47%
Bid32.65
Ask34.85
volume18
Intrest156
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume251
Intrest4595
Strike
275
275
Last Price36.85Nov 07, 2025
Change
4.8315.08%
Bid34.9
Ask37.5
volume24
Intrest457
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume33
Intrest849
Strike
277.5
277.5
Last Price39.3Nov 07, 2025
Change
4.813.91%
Bid37.2
Ask40.05
volume39
Intrest62
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume267
Intrest3095
Strike
280
280
Last Price46Nov 07, 2025
Change
9.3625.55%
Bid39.9
Ask42.5
volume12
Intrest48
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume142
Intrest1554
Strike
282.5
282.5
Last Price49.34Nov 07, 2025
Change
11.4130.08%
Bid42.4
Ask45.35
volume5
Intrest26
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume105
Intrest1661
Strike
285
285
Last Price46.45Nov 07, 2025
Change
4.811.52%
Bid44.9
Ask47.5
volume3
Intrest23
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest824
Strike
287.5
287.5
Last Price40.85Nov 06, 2025
Change
-0%
Bid48.05
Ask50
volume0
Intrest4
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume130
Intrest2103
Strike
290
290
Last Price51.95Nov 07, 2025
Change
8.8520.53%
Bid49.9
Ask52.5
volume1
Intrest12
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest833
Strike
292.5
292.5
Last Price45.8Nov 06, 2025
Change
-0%
Bid52.4
Ask55
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume20
Intrest2863
Strike
295
295
Last Price56.8Nov 07, 2025
Change
611.81%
Bid54.9
Ask57.9
volume3
Intrest34
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume3
Intrest411
Strike
297.5
297.5
Last Price45.19Nov 04, 2025
Change
-0%
Bid57.2
Ask60.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume47
Intrest4882
Strike
300
300
Last Price55.8Nov 06, 2025
Change
-0%
Bid59.65
Ask62.9
volume0
Intrest4
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.01
volume13
Intrest514
Strike
302.5
302.5
Last Price68Nov 07, 2025
Change
12.6822.92%
Bid62.2
Ask65.35
volume10
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest2663
Strike
305
305
Last Price71.3Nov 07, 2025
Change
10.517.27%
Bid64.9
Ask67.4
volume1
Intrest2
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.01
volume8
Intrest280
Strike
307.5
307.5
Last Price55.45Nov 05, 2025
Change
-0%
Bid67.2
Ask70.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest1551
Strike
310
310
Last Price65.8Nov 06, 2025
Change
-0%
Bid69.9
Ask72.5
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest1120
Strike
312.5
312.5
Last Price61.15Nov 04, 2025
Change
-0%
Bid72.2
Ask75.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest637
Strike
315
315
Last Price67.95Nov 04, 2025
Change
-0%
Bid74.7
Ask77.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest157
Strike
317.5
317.5
Last Price-
Change
-
Bid77.2
Ask80.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest5224
Strike
320
320
Last Price84.3Nov 07, 2025
Change
11.816.28%
Bid79.65
Ask82.85
volume4
Intrest4
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Strike
322.5
322.5
Last Price71.77Nov 05, 2025
Change
-0%
Bid82.2
Ask85.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest619
Strike
325
325
Last Price63.55Oct 31, 2025
Change
-0%
Bid84.65
Ask87.85
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
327.5
327.5
Last Price-
Change
-
Bid87.2
Ask90.05
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume8
Intrest3214
Strike
330
330
Last Price68.7Oct 30, 2025
Change
-0%
Bid89.65
Ask92.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
332.5
332.5
Last Price81.7Nov 05, 2025
Change
-0%
Bid92.2
Ask95.35
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3398
Strike
335
335
Last Price73.75Oct 31, 2025
Change
-0%
Bid94.65
Ask97.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest354
Strike
340
340
Last Price80.9Oct 30, 2025
Change
-0%
Bid99.65
Ask102.9
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest127
Strike
345
345
Last Price54.6Oct 17, 2025
Change
-0%
Bid104.65
Ask107.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1203
Strike
350
350
Last Price107.74Nov 06, 2025
Change
-0%
Bid109.65
Ask112.85
volume0
Intrest1
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1036
Strike
355
355
Last Price65.87Oct 17, 2025
Change
-0%
Bid114.7
Ask117.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1028
Strike
360
360
Last Price79.48Sep 29, 2025
Change
-0%
Bid119.7
Ask122.85
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest164
Strike
365
365
Last Price105.11Nov 03, 2025
Change
-0%
Bid124.7
Ask127.85
volume0
Intrest0
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Strike
370
370
Last Price110.1Nov 03, 2025
Change
-0%
Bid129.7
Ask132.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest237
Strike
375
375
Last Price-
Change
-
Bid134.7
Ask137.85
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest306
Strike
380
380
Last Price-
Change
-
Bid139.7
Ask142.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest150
Strike
385
385
Last Price121.19Oct 31, 2025
Change
-0%
Bid144.7
Ask147.85
volume0
Intrest0
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest156
Strike
390
390
Last Price-
Change
-
Bid149.7
Ask152.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Strike
395
395
Last Price-
Change
-
Bid154.7
Ask157.85
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Strike
400
400
Last Price92.25Oct 13, 2025
Change
-0%
Bid159.7
Ask162.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest87
Strike
405
405
Last Price-
Change
-
Bid164.7
Ask167.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest149
Strike
410
410
Last Price-
Change
-
Bid169.7
Ask172.85
volume0
Intrest0
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
415
415
Last Price-
Change
-
Bid174.7
Ask177.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest113
Strike
420
420
Last Price157.3Oct 31, 2025
Change
-0%
Bid179.75
Ask182.85
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Strike
425
425
Last Price-
Change
-
Bid184.7
Ask187.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
430
430
Last Price-
Change
-
Bid189.7
Ask192.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest180
Strike
435
435
Last Price-
Change
-
Bid194.7
Ask197.85
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest321
Strike
440
440
Last Price177.29Oct 31, 2025
Change
-0%
Bid199.7
Ask202.85
volume0
Intrest0
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest514
Strike
445
445
Last Price-
Change
-
Bid204.7
Ask207.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved