$162.52
3.742.36%
近くで: Sep 8, 5:00 PM EST
$163.63
1.110.68%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
水曜日, 9 09
Oracle Corp オプションチェーン
ORCLNYSE
PRO
決算: Q1 2027明日の木 9 10thに木 9 10th決算を発表します。期間中}} {{期間中}}の決算発表
Oracle Options
View Oracle (ORCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.48
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price82.57Sep 08, 2026
Change
4.145.28%
Bid80.9
Ask83.75
volume6
Intrest144
Strike
80
80
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest4527
Last Price78.05Sep 08, 2026
Change
5.98.18%
Bid77.4
Ask77.75
volume1
Intrest5
Strike
85
85
Last Price0.01Sep 08, 2026
Change
0.0150%
Bid-
Ask0.02
volume74
Intrest3039
Last Price67.17Sep 04, 2026
Change
-0%
Bid70.75
Ask74.6
volume0
Intrest7
Strike
90
90
Last Price0.02Sep 08, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume47
Intrest187
Last Price69.69Sep 08, 2026
Change
6.910.99%
Bid67.4
Ask67.75
volume2
Intrest32
Strike
95
95
Last Price0.04Sep 08, 2026
Change
0.02100%
Bid0.01
Ask0.02
volume412
Intrest97
Last Price62.81Sep 08, 2026
Change
4.998.63%
Bid62.35
Ask62.8
volume9
Intrest67
Strike
100
100
Last Price0.01Sep 08, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume84
Intrest1179
Last Price57.95Sep 08, 2026
Change
14.5433.49%
Bid56.4
Ask57.8
volume262
Intrest32
Strike
105
105
Last Price0.03Sep 08, 2026
Change
0.0150%
Bid0.02
Ask0.03
volume32
Intrest580
Last Price55.13Sep 08, 2026
Change
16.5542.9%
Bid55.35
Ask56.8
volume12
Intrest41
Strike
107
107
Last Price0.04Sep 08, 2026
Change
-0%
Bid0.01
Ask0.04
volume3
Intrest291
Last Price54.13Sep 08, 2026
Change
17.1446.34%
Bid53.4
Ask54.8
volume12
Intrest36
Strike
108
108
Last Price0.03Sep 08, 2026
Change
-0%
Bid0.01
Ask0.04
volume3
Intrest135
Last Price55.7Sep 08, 2026
Change
20.6759.01%
Bid53.4
Ask53.8
volume2
Intrest38
Strike
109
109
Last Price0.03Sep 08, 2026
Change
0.0240%
Bid0.02
Ask0.03
volume25
Intrest527
Last Price51.75Sep 08, 2026
Change
20.3164.6%
Bid52.4
Ask52.8
volume3
Intrest15
Strike
110
110
Last Price0.03Sep 08, 2026
Change
0.0125%
Bid0.02
Ask0.04
volume591
Intrest1091
Last Price53.7Sep 08, 2026
Change
1954.76%
Bid51.4
Ask51.8
volume2
Intrest31
Strike
111
111
Last Price0.04Sep 08, 2026
Change
0.0233.33%
Bid0.02
Ask0.04
volume150
Intrest143
Last Price52.72Sep 08, 2026
Change
19.6159.23%
Bid50.4
Ask50.8
volume2
Intrest39
Strike
112
112
Last Price0.03Sep 08, 2026
Change
0.0240%
Bid0.02
Ask0.05
volume15
Intrest188
Last Price50.26Sep 08, 2026
Change
19.0460.99%
Bid49.4
Ask49.8
volume4
Intrest47
Strike
113
113
Last Price0.03Sep 08, 2026
Change
0.0457.14%
Bid0.03
Ask0.05
volume5
Intrest146
Last Price48.8Sep 08, 2026
Change
19.6267.24%
Bid48.45
Ask48.8
volume7
Intrest25
Strike
114
114
Last Price0.04Sep 08, 2026
Change
0.0342.86%
Bid0.02
Ask0.06
volume57
Intrest347
Last Price47.95Sep 08, 2026
Change
5.2512.3%
Bid47.45
Ask47.8
volume6
Intrest38
Strike
115
115
Last Price0.04Sep 08, 2026
Change
0.0342.86%
Bid0.04
Ask0.05
volume342
Intrest2093
Last Price45.98Sep 08, 2026
Change
7.6820.05%
Bid46.4
Ask46.85
volume34
Intrest22
Strike
116
116
Last Price0.05Sep 08, 2026
Change
0.0444.44%
Bid0.04
Ask0.06
volume33
Intrest311
Last Price44.97Sep 08, 2026
Change
7.6420.47%
Bid45.4
Ask45.85
volume46
Intrest14
Strike
117
117
Last Price0.06Sep 08, 2026
Change
0.0440%
Bid0.05
Ask0.08
volume73
Intrest134
Last Price43.97Sep 08, 2026
Change
7.0719.16%
Bid44.4
Ask44.85
volume26
Intrest10
Strike
118
118
Last Price0.07Sep 08, 2026
Change
0.0436.36%
Bid0.06
Ask0.09
volume101
Intrest226
Last Price43.2Sep 08, 2026
Change
3.89.64%
Bid43.4
Ask43.85
volume21
Intrest24
Strike
119
119
Last Price0.06Sep 08, 2026
Change
0.0857.14%
Bid0.06
Ask0.11
volume16
Intrest337
Last Price42.68Sep 08, 2026
Change
4.8212.73%
Bid41.1
Ask42.85
volume9
Intrest46
Strike
120
120
Last Price0.08Sep 08, 2026
Change
0.0746.67%
Bid0.08
Ask0.11
volume950
Intrest2418
Last Price41.17Sep 08, 2026
Change
4.512.27%
Bid40.5
Ask42.85
volume17
Intrest53
Strike
121
121
Last Price0.11Sep 08, 2026
Change
0.0635.29%
Bid0.09
Ask0.14
volume57
Intrest288
Last Price40.17Sep 08, 2026
Change
4.3512.14%
Bid40.5
Ask40.9
volume87
Intrest10
Strike
122
122
Last Price0.13Sep 08, 2026
Change
0.0735%
Bid0.11
Ask0.12
volume209
Intrest378
Last Price39.96Sep 08, 2026
Change
7.8424.41%
Bid38.55
Ask39.9
volume70
Intrest20
Strike
123
123
Last Price0.16Sep 08, 2026
Change
0.0833.33%
Bid0.13
Ask0.15
volume301
Intrest1163
Last Price37.9Sep 08, 2026
Change
38.6%
Bid38.55
Ask38.9
volume17
Intrest21
Strike
124
124
Last Price0.16Sep 08, 2026
Change
0.138.46%
Bid0.14
Ask0.18
volume74
Intrest556
Last Price38.06Sep 08, 2026
Change
5.1315.58%
Bid37.55
Ask37.95
volume270
Intrest78
Strike
125
125
Last Price0.17Sep 08, 2026
Change
0.1445.16%
Bid0.16
Ask0.2
volume879
Intrest3914
Last Price36.92Sep 08, 2026
Change
5.3416.91%
Bid36.6
Ask37
volume157
Intrest48
Strike
126
126
Last Price0.19Sep 08, 2026
Change
0.1544.12%
Bid0.19
Ask0.24
volume185
Intrest645
Last Price36.13Sep 08, 2026
Change
5.0516.25%
Bid35.6
Ask36
volume56
Intrest21
Strike
127
127
Last Price0.25Sep 08, 2026
Change
0.1740.48%
Bid0.19
Ask0.27
volume148
Intrest384
Last Price35.04Sep 08, 2026
Change
4.9716.53%
Bid34.65
Ask35.05
volume96
Intrest44
Strike
128
128
Last Price0.26Sep 08, 2026
Change
0.2144.68%
Bid0.21
Ask0.29
volume138
Intrest488
Last Price34.09Sep 08, 2026
Change
4.3914.78%
Bid33.7
Ask34.1
volume211
Intrest49
Strike
129
129
Last Price0.29Sep 08, 2026
Change
0.2647.27%
Bid0.29
Ask0.33
volume234
Intrest624
Last Price31.8Sep 08, 2026
Change
4.1515.01%
Bid32.75
Ask33.1
volume179
Intrest309
Strike
130
130
Last Price0.34Sep 08, 2026
Change
0.2643.33%
Bid0.34
Ask0.35
volume3477
Intrest2582
Last Price31.1Sep 08, 2026
Change
2.759.7%
Bid31.8
Ask32.15
volume69
Intrest79
Strike
131
131
Last Price0.41Sep 08, 2026
Change
0.342.25%
Bid0.39
Ask0.41
volume541
Intrest277
Last Price31Sep 08, 2026
Change
4.4916.94%
Bid30.85
Ask31.2
volume118
Intrest77
Strike
132
132
Last Price0.47Sep 08, 2026
Change
0.3240.51%
Bid0.44
Ask0.49
volume419
Intrest519
Last Price30.33Sep 08, 2026
Change
5.1620.5%
Bid29.9
Ask30.25
volume198
Intrest63
Strike
133
133
Last Price0.57Sep 08, 2026
Change
0.3336.67%
Bid0.51
Ask0.55
volume244
Intrest712
Last Price30.19Sep 08, 2026
Change
5.6923.22%
Bid29
Ask29.35
volume4
Intrest37
Strike
134
134
Last Price0.61Sep 08, 2026
Change
0.4140.2%
Bid0.58
Ask0.63
volume667
Intrest579
Last Price27.55Sep 08, 2026
Change
3.5814.94%
Bid28.1
Ask28.45
volume12
Intrest281
Strike
135
135
Last Price0.7Sep 08, 2026
Change
0.4237.5%
Bid0.67
Ask0.72
volume2967
Intrest1741
Last Price28.95Sep 08, 2026
Change
5.7524.78%
Bid27.2
Ask27.55
volume2
Intrest44
Strike
136
136
Last Price0.84Sep 08, 2026
Change
0.4434.38%
Bid0.77
Ask0.83
volume590
Intrest448
Last Price26.35Sep 08, 2026
Change
4.5320.76%
Bid26.3
Ask26.65
volume8
Intrest64
Strike
137
137
Last Price0.93Sep 08, 2026
Change
0.4834.04%
Bid0.88
Ask0.93
volume507
Intrest550
Last Price25.15Sep 08, 2026
Change
4.0118.97%
Bid25.4
Ask25.75
volume5
Intrest301
Strike
138
138
Last Price1.02Sep 08, 2026
Change
0.6338.18%
Bid1
Ask1.03
volume1380
Intrest647
Last Price24.95Sep 08, 2026
Change
4.2520.53%
Bid24.55
Ask24.9
volume17
Intrest134
Strike
139
139
Last Price1.15Sep 08, 2026
Change
0.6837.16%
Bid1.13
Ask1.18
volume1068
Intrest1708
Last Price23.16Sep 08, 2026
Change
2.7613.53%
Bid23.7
Ask24.05
volume54
Intrest1084
Strike
140
140
Last Price1.3Sep 08, 2026
Change
0.7235.64%
Bid1.28
Ask1.31
volume3653
Intrest2496
Last Price23.65Sep 08, 2026
Change
526.81%
Bid22.85
Ask23.2
volume5
Intrest243
Strike
141
141
Last Price1.47Sep 08, 2026
Change
0.8937.71%
Bid1.44
Ask1.5
volume557
Intrest363
Last Price21.8Sep 08, 2026
Change
422.47%
Bid22.05
Ask22.35
volume8
Intrest546
Strike
142
142
Last Price1.62Sep 08, 2026
Change
138.17%
Bid1.62
Ask1.67
volume1725
Intrest439
Last Price21.15Sep 08, 2026
Change
2.7514.95%
Bid21.2
Ask22.55
volume39
Intrest293
Strike
143
143
Last Price1.86Sep 08, 2026
Change
0.8731.87%
Bid1.81
Ask1.87
volume850
Intrest266
Last Price20.1Sep 08, 2026
Change
2.9917.48%
Bid20.45
Ask20.75
volume117
Intrest335
Strike
144
144
Last Price2Sep 08, 2026
Change
1.1536.51%
Bid2.02
Ask2.09
volume621
Intrest273
Last Price19.7Sep 08, 2026
Change
2.715.88%
Bid19.7
Ask20
volume624
Intrest1134
Strike
145
145
Last Price2.28Sep 08, 2026
Change
0.9729.85%
Bid2.23
Ask2.3
volume2461
Intrest1861
Last Price18.55Sep 08, 2026
Change
2.2513.8%
Bid18.95
Ask19.25
volume67
Intrest360
Strike
146
146
Last Price2.57Sep 08, 2026
Change
1.231.83%
Bid2.5
Ask2.6
volume483
Intrest402
Last Price18.1Sep 08, 2026
Change
3.322.3%
Bid18.2
Ask18.5
volume78
Intrest264
Strike
147
147
Last Price2.8Sep 08, 2026
Change
1.2731.2%
Bid2.76
Ask2.84
volume286
Intrest215
Last Price17.7Sep 08, 2026
Change
3.1521.65%
Bid17.5
Ask17.8
volume119
Intrest1077
Strike
148
148
Last Price3.1Sep 08, 2026
Change
1.1527.06%
Bid3
Ask3.15
volume460
Intrest667
Last Price16.54Sep 08, 2026
Change
3.0722.79%
Bid16.8
Ask17.1
volume94
Intrest497
Strike
149
149
Last Price3.5Sep 08, 2026
Change
1.4529.29%
Bid3.35
Ask3.5
volume210
Intrest262
Last Price16.25Sep 08, 2026
Change
2.417.33%
Bid16.2
Ask16.4
volume1716
Intrest2774
Strike
150
150
Last Price3.74Sep 08, 2026
Change
1.2625.2%
Bid3.65
Ask3.75
volume3790
Intrest2086
Last Price14.66Sep 08, 2026
Change
2.5621.16%
Bid14.6
Ask14.8
volume214
Intrest976
Strike
152.5
152.5
Last Price4.65Sep 08, 2026
Change
1.3522.5%
Bid4.55
Ask4.75
volume3030
Intrest1699
Last Price13.2Sep 08, 2026
Change
2.220%
Bid13.1
Ask13.35
volume937
Intrest2723
Strike
155
155
Last Price5.65Sep 08, 2026
Change
1.622.07%
Bid5.55
Ask5.75
volume1894
Intrest1592
Last Price11.85Sep 08, 2026
Change
2.1722.42%
Bid11.8
Ask12
volume772
Intrest1506
Strike
157.5
157.5
Last Price6.9Sep 08, 2026
Change
1.921.59%
Bid6.7
Ask6.9
volume1046
Intrest577
Last Price10.6Sep 08, 2026
Change
1.820.45%
Bid10.55
Ask10.7
volume3018
Intrest5179
Strike
160
160
Last Price8.05Sep 08, 2026
Change
1.9119.18%
Bid8
Ask8.1
volume2258
Intrest680
Last Price9.53Sep 08, 2026
Change
1.7322.18%
Bid9.45
Ask9.6
volume3292
Intrest1321
Strike
162.5
162.5
Last Price9.46Sep 08, 2026
Change
2.3920.17%
Bid9.3
Ask9.55
volume1949
Intrest440
Last Price8.48Sep 08, 2026
Change
1.6624.34%
Bid8.35
Ask8.55
volume6093
Intrest8186
Strike
165
165
Last Price10.91Sep 08, 2026
Change
2.0315.69%
Bid10.75
Ask11
volume2953
Intrest237
Last Price7.6Sep 08, 2026
Change
1.626.67%
Bid7.45
Ask7.6
volume1791
Intrest5238
Strike
167.5
167.5
Last Price12.5Sep 08, 2026
Change
2.315.54%
Bid12.3
Ask12.55
volume436
Intrest205
Last Price6.65Sep 08, 2026
Change
1.3525.47%
Bid6.6
Ask6.7
volume5813
Intrest5175
Strike
170
170
Last Price14.05Sep 08, 2026
Change
2.5115.16%
Bid13.95
Ask14.2
volume767
Intrest346
Last Price5.9Sep 08, 2026
Change
1.3329.1%
Bid5.8
Ask5.95
volume1265
Intrest912
Strike
172.5
172.5
Last Price15.7Sep 08, 2026
Change
2.7514.91%
Bid15.65
Ask16
volume222
Intrest247
Last Price5.15Sep 08, 2026
Change
1.1528.75%
Bid5.15
Ask5.25
volume5361
Intrest11234
Strike
175
175
Last Price18.13Sep 08, 2026
Change
2.3711.56%
Bid17.45
Ask17.75
volume84
Intrest86
Last Price4.56Sep 08, 2026
Change
1.0630.29%
Bid4.5
Ask4.6
volume1206
Intrest9009
Strike
177.5
177.5
Last Price19.9Sep 08, 2026
Change
2.7512.14%
Bid19.35
Ask19.65
volume48
Intrest6
Last Price3.95Sep 08, 2026
Change
0.929.51%
Bid3.9
Ask4.1
volume6103
Intrest4556
Strike
180
180
Last Price21.46Sep 08, 2026
Change
4.1416.17%
Bid21.25
Ask21.65
volume450
Intrest87
Last Price3.5Sep 08, 2026
Change
0.8632.58%
Bid3.35
Ask3.65
volume1157
Intrest1210
Strike
182.5
182.5
Last Price23.85Sep 08, 2026
Change
5.919.83%
Bid23.25
Ask23.6
volume40
Intrest11
Last Price3.05Sep 08, 2026
Change
0.7130.34%
Bid3
Ask3.1
volume6807
Intrest5269
Strike
185
185
Last Price25.8Sep 08, 2026
Change
3.712.54%
Bid25.3
Ask25.65
volume19
Intrest14
Last Price2.71Sep 08, 2026
Change
0.7135.5%
Bid2.62
Ask2.73
volume1848
Intrest503
Strike
187.5
187.5
Last Price24.25Sep 08, 2026
Change
6.6521.52%
Bid27.4
Ask27.75
volume5
Intrest10
Last Price2.29Sep 08, 2026
Change
0.5229.38%
Bid2.28
Ask2.37
volume5084
Intrest7065
Strike
190
190
Last Price29.85Sep 08, 2026
Change
4.3112.62%
Bid29.55
Ask29.9
volume18
Intrest8
Last Price1.99Sep 08, 2026
Change
0.4529.22%
Bid1.98
Ask2.07
volume590
Intrest1682
Strike
192.5
192.5
Last Price31.3Sep 08, 2026
Change
4.9513.66%
Bid31.75
Ask32.15
volume9
Intrest18
Last Price1.74Sep 08, 2026
Change
0.3928.89%
Bid1.73
Ask1.79
volume3115
Intrest1837
Strike
195
195
Last Price34.8Sep 08, 2026
Change
4.3511.11%
Bid34
Ask34.4
volume13
Intrest4
Last Price1.5Sep 08, 2026
Change
0.3631.58%
Bid1.51
Ask1.57
volume561
Intrest371
Strike
197.5
197.5
Last Price36.95Sep 08, 2026
Change
4.19.99%
Bid36.25
Ask36.65
volume4
Intrest42
Last Price1.33Sep 08, 2026
Change
0.2927.88%
Bid1.31
Ask1.34
volume7234
Intrest7871
Strike
200
200
Last Price39Sep 08, 2026
Change
3.438.08%
Bid38.55
Ask38.95
volume79
Intrest62
Benzinga
© 2026 Benzinga | All Rights Reserved