$177.16
-1.02-0.57%
近くで: Jan 23, 4:00 PM EST
$176.64
-0.52-0.29%
時間外: 7:59 PM EST
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 Price77.79Jan 22, 2026
Change
-0%
Bid75.15
Ask79
volume0
Intrest1
Strike
100
100
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest506
Last Price73.89Jan 23, 2026
Change
1.111.53%
Bid70.15
Ask74
volume2
Intrest2
Strike
105
105
Last Price0.13Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price69Jan 23, 2026
Change
1.181.74%
Bid65.15
Ask69
volume3
Intrest1
Strike
110
110
Last Price0.03Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1039
Last Price62.38Jan 23, 2026
Change
0.390.62%
Bid60.15
Ask64
volume3
Intrest3
Strike
115
115
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest396
Last Price57.32Jan 23, 2026
Change
0.490.85%
Bid55.15
Ask59
volume2
Intrest2
Strike
120
120
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest44
Last Price52.27Jan 23, 2026
Change
0.61.13%
Bid50.15
Ask54
volume2
Intrest2
Strike
125
125
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest19
Last Price47.28Jan 23, 2026
Change
1.122.31%
Bid45.15
Ask49
volume3
Intrest17
Strike
130
130
Last Price0.03Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest155
Last Price42.21Jan 23, 2026
Change
15.7527.17%
Bid40.15
Ask44
volume1
Intrest1
Strike
135
135
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest48
Last Price37.16Jan 23, 2026
Change
12.9325.81%
Bid35.15
Ask39
volume1
Intrest0
Strike
140
140
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest259
Last Price34.11Jan 23, 2026
Change
20.7437.81%
Bid30.15
Ask34
volume1
Intrest9
Strike
145
145
Last Price0.18Jan 23, 2026
Change
0.171700%
Bid-
Ask0.01
volume2
Intrest130
Last Price26.48Jan 23, 2026
Change
3.2710.99%
Bid25.55
Ask29
volume82
Intrest79
Strike
150
150
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume48
Intrest1675
Last Price20.8Jan 23, 2026
Change
16.844.68%
Bid20.1
Ask23.9
volume1
Intrest52
Strike
155
155
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume13
Intrest716
Last Price16.8Jan 23, 2026
Change
1.447.89%
Bid15.1
Ask19
volume139
Intrest160
Strike
160
160
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume2889
Intrest2285
Last Price17Jan 22, 2026
Change
-0%
Bid13.45
Ask16
volume0
Intrest7
Strike
162.5
162.5
Last Price0.01Jan 23, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume380
Intrest33
Last Price11.32Jan 23, 2026
Change
2.7919.77%
Bid10.1
Ask13.75
volume229
Intrest194
Strike
165
165
Last Price0.01Jan 23, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume1423
Intrest2729
Last Price8.6Jan 23, 2026
Change
218.87%
Bid8
Ask11.2
volume17
Intrest59
Strike
167.5
167.5
Last Price0.01Jan 23, 2026
Change
0.1593.75%
Bid-
Ask0.03
volume642
Intrest9592
Last Price7.1Jan 23, 2026
Change
1.315.48%
Bid5.55
Ask8.65
volume560
Intrest221
Strike
170
170
Last Price0.03Jan 23, 2026
Change
0.286.96%
Bid-
Ask0.01
volume7396
Intrest10206
Last Price4.5Jan 23, 2026
Change
1.525%
Bid4.3
Ask5
volume1589
Intrest1515
Strike
172.5
172.5
Last Price0.05Jan 23, 2026
Change
0.3487.18%
Bid-
Ask0.14
volume3451
Intrest2337
Last Price1.59Jan 23, 2026
Change
2.3159.23%
Bid1.98
Ask2.46
volume8921
Intrest1663
Strike
175
175
Last Price0.01Jan 23, 2026
Change
0.7498.67%
Bid0.01
Ask0.03
volume9903
Intrest3271
Last Price0.02Jan 23, 2026
Change
2.1399.07%
Bid0.02
Ask0.04
volume19464
Intrest2507
Strike
177.5
177.5
Last Price0.41Jan 23, 2026
Change
1.1173.03%
Bid0.17
Ask0.45
volume5271
Intrest2839
Last Price0.01Jan 23, 2026
Change
199.01%
Bid-
Ask0.01
volume40808
Intrest8477
Strike
180
180
Last Price3.3Jan 23, 2026
Change
0.4716.61%
Bid1.56
Ask3.6
volume2667
Intrest14962
Last Price0.01Jan 23, 2026
Change
0.4297.67%
Bid-
Ask0.01
volume11181
Intrest5293
Strike
182.5
182.5
Last Price5.46Jan 23, 2026
Change
0.7616.17%
Bid4.75
Ask6.3
volume493
Intrest1038
Last Price0.01Jan 23, 2026
Change
0.1995%
Bid-
Ask0.01
volume7532
Intrest6787
Strike
185
185
Last Price7.8Jan 23, 2026
Change
0.628.64%
Bid6.4
Ask8.55
volume435
Intrest2101
Last Price0.01Jan 23, 2026
Change
0.190.91%
Bid-
Ask0.01
volume1299
Intrest2600
Strike
187.5
187.5
Last Price9.98Jan 23, 2026
Change
0.383.96%
Bid9
Ask11.15
volume146
Intrest1402
Last Price0.01Jan 23, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume1710
Intrest6873
Strike
190
190
Last Price12.86Jan 23, 2026
Change
0.917.62%
Bid11.55
Ask13.55
volume522
Intrest1985
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume737
Intrest2127
Strike
192.5
192.5
Last Price16.42Jan 23, 2026
Change
1.6711.32%
Bid13.65
Ask17.3
volume133
Intrest261
Last Price0.02Jan 23, 2026
Change
0.0250%
Bid-
Ask0.01
volume1427
Intrest3515
Strike
195
195
Last Price18.16Jan 23, 2026
Change
0.734.19%
Bid17.1
Ask19.9
volume132
Intrest592
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume177
Intrest2045
Strike
197.5
197.5
Last Price20.38Jan 23, 2026
Change
0.582.93%
Bid18.5
Ask21.8
volume5
Intrest4
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume707
Intrest7637
Strike
200
200
Last Price23.16Jan 23, 2026
Change
1.145.18%
Bid21.15
Ask24.65
volume10
Intrest51
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume275
Intrest1900
Strike
202.5
202.5
Last Price25.4Jan 23, 2026
Change
0.050.2%
Bid23.5
Ask26.8
volume5
Intrest2
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume161
Intrest2709
Strike
205
205
Last Price27.45Jan 23, 2026
Change
0.72.62%
Bid26
Ask29.9
volume50
Intrest51
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume263
Intrest2332
Strike
207.5
207.5
Last Price34.3Jan 21, 2026
Change
-0%
Bid28.5
Ask31.8
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume99
Intrest6959
Strike
210
210
Last Price35.8Jan 21, 2026
Change
-0%
Bid31
Ask34.3
volume0
Intrest0
Last Price0.03Jan 23, 2026
Change
0.02200%
Bid-
Ask0.01
volume26
Intrest1391
Strike
212.5
212.5
Last Price28.33Jan 20, 2026
Change
-0%
Bid33.5
Ask37.35
volume0
Intrest0
Last Price0.03Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume73
Intrest2238
Strike
215
215
Last Price38.4Jan 22, 2026
Change
-0%
Bid36
Ask39.35
volume0
Intrest1
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest541
Strike
217.5
217.5
Last Price34.26Jan 20, 2026
Change
-0%
Bid38.5
Ask42.35
volume0
Intrest0
Last Price0.03Jan 23, 2026
Change
0.02200%
Bid-
Ask0.01
volume80
Intrest3568
Strike
220
220
Last Price44.91Jan 21, 2026
Change
-0%
Bid41
Ask44.3
volume0
Intrest3
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest281
Strike
222.5
222.5
Last Price24.65Jan 14, 2026
Change
-0%
Bid43.5
Ask47.35
volume0
Intrest0
Last Price0.02Jan 23, 2026
Change
0.01100%
Bid-
Ask0.01
volume72
Intrest890
Strike
225
225
Last Price48.55Jan 22, 2026
Change
-0%
Bid46
Ask49.3
volume0
Intrest3
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest232
Strike
227.5
227.5
Last Price29.83Jan 12, 2026
Change
-0%
Bid48.5
Ask52.4
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest3452
Strike
230
230
Last Price42.89Jan 16, 2026
Change
-0%
Bid51
Ask54.3
volume0
Intrest0
Last Price0.03Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Strike
232.5
232.5
Last Price41.15Jan 14, 2026
Change
-0%
Bid53.5
Ask57.35
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2140
Strike
235
235
Last Price47.15Jan 16, 2026
Change
-0%
Bid56
Ask59.85
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest3164
Strike
240
240
Last Price34.65Jan 12, 2026
Change
-0%
Bid61
Ask64.9
volume0
Intrest0
Last Price0.02Jan 23, 2026
Change
0.0250%
Bid-
Ask0.01
volume16
Intrest360
Strike
245
245
Last Price48.5Jan 14, 2026
Change
-0%
Bid66
Ask69.85
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest1163
Strike
250
250
Last Price44.48Jan 12, 2026
Change
-0%
Bid71
Ask74.3
volume0
Intrest0
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2232
Strike
255
255
Last Price49.84Jan 12, 2026
Change
-0%
Bid76
Ask79.9
volume0
Intrest0
Last Price0.04Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest318
Strike
260
260
Last Price66.05Jan 14, 2026
Change
-0%
Bid81
Ask84.3
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest130
Strike
265
265
Last Price70.5Dec 11, 2025
Change
-0%
Bid86.05
Ask89.3
volume0
Intrest0
Last Price0.03Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Strike
270
270
Last Price82.05Dec 12, 2025
Change
-0%
Bid91.05
Ask94.85
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1061
Strike
275
275
Last Price80.8Dec 12, 2025
Change
-0%
Bid96.05
Ask99.85
volume0
Intrest0
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest573
Strike
280
280
Last Price84.74Jan 02, 2026
Change
-0%
Bid101.05
Ask104.85
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest263
Strike
285
285
Last Price-
Change
-
Bid106.05
Ask109.85
volume0
Intrest0
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Strike
290
290
Last Price112.13Jan 22, 2026
Change
-0%
Bid111.05
Ask114.85
volume0
Intrest0
Last Price0.02Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest153
Strike
295
295
Last Price-
Change
-
Bid116.05
Ask119.3
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest241
Strike
300
300
Last Price-
Change
-
Bid121.05
Ask124.3
volume0
Intrest0
Last Price0.1Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Strike
305
305
Last Price86.12Dec 10, 2025
Change
-0%
Bid126.05
Ask129.85
volume0
Intrest0
Last Price0.06Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest80
Strike
310
310
Last Price-
Change
-
Bid131.05
Ask134.3
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Strike
315
315
Last Price-
Change
-
Bid136.05
Ask139.85
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved