$128.62
-1.14-0.88%
近くで: -
$129.55
0.930.72%
時間外: Apr 17, 7:16 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 Price-
Change
-
Bid52.3
Ask54.95
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid47.65
Ask49.9
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid42.45
Ask45
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid41.6
Ask44
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid40.35
Ask42.95
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid39.45
Ask41.7
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask41.05
volume0
Intrest0
Strike
89
89
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid37.65
Ask39.9
volume0
Intrest0
Strike
90
90
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest97
Last Price-
Change
-
Bid36.6
Ask38.95
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid35.55
Ask38.15
volume0
Intrest0
Strike
92
92
Last Price0.07Apr 15, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Last Price-
Change
-
Bid34.65
Ask37.05
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price-
Change
-
Bid33.5
Ask36.05
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid32.4
Ask34.95
volume0
Intrest0
Strike
95
95
Last Price0.54Apr 10, 2025
Change
00%
Bid0.01
Ask0.48
volume0
Intrest3
Last Price-
Change
-
Bid31.65
Ask33.85
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid30.35
Ask33.2
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid29.45
Ask32.3
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid28.6
Ask30.95
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid27.45
Ask30
volume0
Intrest0
Strike
100
100
Last Price0.04Apr 17, 2025
Change
0.0866.67%
Bid-
Ask0.09
volume50
Intrest43
Last Price-
Change
-
Bid26.65
Ask28.85
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid25.4
Ask28.05
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask27
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask25.5
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid22.95
Ask24.65
volume0
Intrest0
Strike
105
105
Last Price0.06Apr 17, 2025
Change
0.0545.45%
Bid0.02
Ask0.11
volume15
Intrest115
Last Price-
Change
-
Bid21.9
Ask23.6
volume0
Intrest0
Strike
106
106
Last Price0.29Apr 14, 2025
Change
00%
Bid0.03
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid21.35
Ask22.7
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid20.3
Ask21.65
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid0.04
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask20.55
volume0
Intrest0
Strike
109
109
Last Price0.22Apr 14, 2025
Change
00%
Bid0.05
Ask0.59
volume0
Intrest5
Last Price19.8Apr 17, 2025
Change
1.517.09%
Bid18.15
Ask19.8
volume10
Intrest2
Strike
110
110
Last Price0.14Apr 17, 2025
Change
0.1450%
Bid0.01
Ask0.35
volume24
Intrest191
Last Price-
Change
-
Bid17.4
Ask18.55
volume0
Intrest0
Strike
111
111
Last Price0.14Apr 17, 2025
Change
0.2261.11%
Bid0.11
Ask0.31
volume4
Intrest10
Last Price-
Change
-
Bid16.55
Ask17.8
volume0
Intrest0
Strike
112
112
Last Price0.2Apr 17, 2025
Change
0.2151.22%
Bid0.08
Ask0.32
volume1
Intrest5
Last Price-
Change
-
Bid15.1
Ask16.75
volume0
Intrest0
Strike
113
113
Last Price0.22Apr 17, 2025
Change
0.0312%
Bid0.16
Ask0.39
volume6
Intrest4
Last Price-
Change
-
Bid14.5
Ask15.85
volume0
Intrest0
Strike
114
114
Last Price0.27Apr 17, 2025
Change
0.0522.73%
Bid0.24
Ask0.29
volume11
Intrest61
Last Price15.15Apr 09, 2025
Change
00%
Bid13.2
Ask14.95
volume0
Intrest12
Strike
115
115
Last Price0.32Apr 17, 2025
Change
0.1328.89%
Bid0.28
Ask0.33
volume38
Intrest150
Last Price13.65Apr 07, 2025
Change
00%
Bid12.65
Ask14.1
volume0
Intrest3
Strike
116
116
Last Price0.28Apr 17, 2025
Change
0.2345.1%
Bid0.34
Ask0.39
volume12
Intrest24
Last Price14.89Apr 16, 2025
Change
00%
Bid11.65
Ask12.85
volume0
Intrest75
Strike
117
117
Last Price0.43Apr 17, 2025
Change
0.024.88%
Bid0.43
Ask0.46
volume20
Intrest59
Last Price-
Change
-
Bid11.05
Ask11.65
volume0
Intrest0
Strike
118
118
Last Price0.42Apr 17, 2025
Change
0.5456.25%
Bid0.47
Ask0.55
volume13
Intrest49
Last Price10.35Apr 17, 2025
Change
6.7539.47%
Bid10.05
Ask11.1
volume1
Intrest2
Strike
119
119
Last Price0.55Apr 17, 2025
Change
0.547.62%
Bid0.57
Ask0.66
volume1
Intrest27
Last Price9.7Apr 17, 2025
Change
0.161.68%
Bid9
Ask10.35
volume10
Intrest62
Strike
120
120
Last Price0.72Apr 17, 2025
Change
0.329.41%
Bid0.67
Ask0.79
volume75
Intrest153
Last Price9.7Apr 17, 2025
Change
3.8628.47%
Bid8.15
Ask9.35
volume2
Intrest24
Strike
121
121
Last Price0.87Apr 17, 2025
Change
0.4735.07%
Bid0.8
Ask0.92
volume124
Intrest318
Last Price12.95Apr 14, 2025
Change
00%
Bid7.6
Ask7.95
volume0
Intrest2
Strike
122
122
Last Price1.02Apr 17, 2025
Change
0.4631.08%
Bid0.78
Ask1.09
volume16
Intrest49
Last Price-
Change
-
Bid6.75
Ask7.15
volume0
Intrest0
Strike
123
123
Last Price1.18Apr 17, 2025
Change
0.4628.05%
Bid1.03
Ask1.5
volume10
Intrest61
Last Price7.4Apr 17, 2025
Change
3.0429.12%
Bid5.95
Ask6.3
volume1
Intrest1
Strike
124
124
Last Price1.46Apr 17, 2025
Change
0.2715.61%
Bid1.33
Ask1.53
volume19
Intrest57
Last Price5.45Apr 17, 2025
Change
0.812.8%
Bid5.3
Ask5.6
volume10
Intrest41
Strike
125
125
Last Price1.7Apr 17, 2025
Change
0.4520.93%
Bid1.59
Ask2.15
volume178
Intrest727
Last Price5.7Apr 17, 2025
Change
0.58.06%
Bid4.55
Ask4.85
volume5
Intrest35
Strike
126
126
Last Price2Apr 17, 2025
Change
0.4618.7%
Bid1.89
Ask2.08
volume201
Intrest420
Last Price5.25Apr 17, 2025
Change
0.48.25%
Bid3.9
Ask4.2
volume202
Intrest45
Strike
127
127
Last Price2.33Apr 17, 2025
Change
0.093.72%
Bid2.21
Ask2.78
volume138
Intrest949
Last Price3.35Apr 17, 2025
Change
0.8520.24%
Bid3.3
Ask3.55
volume7
Intrest50
Strike
128
128
Last Price2.63Apr 17, 2025
Change
0.6219.08%
Bid2.65
Ask3.1
volume80
Intrest495
Last Price2.87Apr 17, 2025
Change
1.1829.14%
Bid2.76
Ask3.05
volume307
Intrest34
Strike
129
129
Last Price3.15Apr 17, 2025
Change
0.7920.05%
Bid3.05
Ask3.25
volume50
Intrest138
Last Price2.35Apr 17, 2025
Change
1.233.8%
Bid2.25
Ask2.89
volume760
Intrest237
Strike
130
130
Last Price3.57Apr 17, 2025
Change
0.010.28%
Bid3.55
Ask3.8
volume144
Intrest311
Last Price2.16Apr 17, 2025
Change
0.4818.18%
Bid1.78
Ask2
volume507
Intrest241
Strike
131
131
Last Price4.05Apr 17, 2025
Change
0.051.22%
Bid4.05
Ask4.35
volume269
Intrest121
Last Price1.53Apr 17, 2025
Change
0.6931.08%
Bid1.44
Ask1.77
volume247
Intrest83
Strike
132
132
Last Price4.63Apr 17, 2025
Change
0.6712.64%
Bid4.65
Ask5.05
volume51
Intrest175
Last Price1.26Apr 17, 2025
Change
0.5731.15%
Bid1.09
Ask1.38
volume90
Intrest46
Strike
133
133
Last Price4.77Apr 17, 2025
Change
0.438.27%
Bid5.35
Ask5.65
volume20
Intrest58
Last Price1.09Apr 17, 2025
Change
0.4227.81%
Bid0.67
Ask0.99
volume58
Intrest200
Strike
134
134
Last Price5.85Apr 17, 2025
Change
0.081.35%
Bid6
Ask7.4
volume112
Intrest515
Last Price0.72Apr 17, 2025
Change
0.5844.62%
Bid0.66
Ask0.78
volume391
Intrest322
Strike
135
135
Last Price6.88Apr 17, 2025
Change
0.9612.24%
Bid6.7
Ask7.3
volume35
Intrest2967
Last Price0.54Apr 17, 2025
Change
0.3740.66%
Bid0.49
Ask0.64
volume195
Intrest237
Strike
136
136
Last Price6.76Apr 17, 2025
Change
0.9412.21%
Bid7.7
Ask8.2
volume2
Intrest16
Last Price0.4Apr 17, 2025
Change
0.4552.94%
Bid0.12
Ask0.44
volume214
Intrest557
Strike
137
137
Last Price8.89Apr 17, 2025
Change
4.0985.21%
Bid8.55
Ask9.15
volume21
Intrest246
Last Price0.3Apr 17, 2025
Change
0.4258.33%
Bid0.27
Ask0.33
volume77
Intrest228
Strike
138
138
Last Price9.25Apr 17, 2025
Change
0.33.14%
Bid9.2
Ask10.3
volume3
Intrest33
Last Price0.22Apr 17, 2025
Change
0.2755.1%
Bid0.05
Ask0.25
volume49
Intrest198
Strike
139
139
Last Price8.51Apr 17, 2025
Change
0.546.78%
Bid10.05
Ask11.35
volume1
Intrest26
Last Price0.17Apr 17, 2025
Change
0.1750%
Bid0.14
Ask0.19
volume164
Intrest657
Strike
140
140
Last Price11.1Apr 17, 2025
Change
0.040.36%
Bid11.25
Ask11.8
volume36
Intrest282
Last Price0.14Apr 17, 2025
Change
0.1856.25%
Bid0.02
Ask0.19
volume67
Intrest88
Strike
141
141
Last Price9.94Apr 16, 2025
Change
00%
Bid11.85
Ask13.15
volume0
Intrest25
Last Price0.12Apr 17, 2025
Change
0.1453.85%
Bid0.01
Ask0.28
volume24
Intrest57
Strike
142
142
Last Price14.99Apr 17, 2025
Change
4.948.56%
Bid12.8
Ask13.7
volume1
Intrest21
Last Price0.09Apr 17, 2025
Change
0.2775%
Bid0.05
Ask0.16
volume15
Intrest201
Strike
143
143
Last Price11.53Apr 16, 2025
Change
00%
Bid13.8
Ask14.95
volume0
Intrest6
Last Price0.09Apr 17, 2025
Change
0.0847.06%
Bid0.01
Ask0.11
volume31
Intrest89
Strike
144
144
Last Price13.99Apr 17, 2025
Change
0.966.42%
Bid14.85
Ask15.65
volume1
Intrest4
Last Price0.05Apr 17, 2025
Change
0.0654.55%
Bid0.02
Ask0.1
volume4
Intrest387
Strike
145
145
Last Price16.36Apr 17, 2025
Change
0.191.18%
Bid16.05
Ask16.8
volume5
Intrest132
Last Price0.08Apr 17, 2025
Change
0.0220%
Bid0.01
Ask0.05
volume2
Intrest23
Strike
146
146
Last Price13.7Apr 16, 2025
Change
00%
Bid16.8
Ask18.05
volume0
Intrest0
Last Price0.16Apr 17, 2025
Change
0.0730.43%
Bid0.01
Ask0.25
volume1
Intrest103
Strike
147
147
Last Price16.02Apr 16, 2025
Change
00%
Bid17.5
Ask19.05
volume0
Intrest0
Last Price0.24Apr 15, 2025
Change
00%
Bid0.01
Ask0.52
volume0
Intrest51
Strike
148
148
Last Price16.48Apr 16, 2025
Change
00%
Bid18.1
Ask20.75
volume0
Intrest0
Last Price0.28Apr 15, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest104
Strike
149
149
Last Price20.2Apr 16, 2025
Change
00%
Bid19.6
Ask21.6
volume0
Intrest1
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid0.03
Ask0.26
volume16
Intrest1656
Strike
150
150
Last Price19.5Apr 17, 2025
Change
1.456.92%
Bid21
Ask21.8
volume6
Intrest79
Last Price0.18Apr 16, 2025
Change
00%
Bid0.01
Ask0.4
volume0
Intrest116
Strike
152.5
152.5
Last Price20.25Apr 16, 2025
Change
00%
Bid23.4
Ask24.25
volume0
Intrest1
Last Price0.08Apr 17, 2025
Change
0.04100%
Bid0.03
Ask0.09
volume18
Intrest2699
Strike
155
155
Last Price23.39Apr 16, 2025
Change
00%
Bid25.75
Ask27
volume0
Intrest0
Last Price0.23Apr 10, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest79
Strike
157.5
157.5
Last Price-
Change
-
Bid27.95
Ask29.9
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.24
volume11
Intrest855
Strike
160
160
Last Price30.93Apr 16, 2025
Change
00%
Bid30.6
Ask32.45
volume0
Intrest19
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
162.5
162.5
Last Price33.44Apr 16, 2025
Change
00%
Bid33
Ask34.75
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.2
volume583
Intrest603
Strike
165
165
Last Price32.96Apr 10, 2025
Change
00%
Bid35.45
Ask37.45
volume0
Intrest0
Last Price0.23Apr 03, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid38
Ask39.75
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest222
Strike
170
170
Last Price36Apr 15, 2025
Change
00%
Bid40.45
Ask42.45
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.23
volume1
Intrest163
Strike
175
175
Last Price26Mar 12, 2025
Change
00%
Bid45.35
Ask47.55
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
180
180
Last Price48.6Apr 10, 2025
Change
00%
Bid50.35
Ask52.4
volume0
Intrest0
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Strike
185
185
Last Price-
Change
-
Bid55.35
Ask57.75
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest29
Strike
190
190
Last Price-
Change
-
Bid60.4
Ask62.65
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest9
Strike
195
195
Last Price-
Change
-
Bid65.3
Ask67.65
volume0
Intrest0
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest82
Strike
200
200
Last Price-
Change
-
Bid70.2
Ask72.7
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid75.45
Ask77.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid80.15
Ask82.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid85.45
Ask87.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid90.3
Ask92.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid95.3
Ask97.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid100.25
Ask102.65
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid105.35
Ask107.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved