$162.90
-0.95-0.58%
近くで: -
$162.40
-0.50-0.31%
時間外: 7:48 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
-
Bid79.45
Ask81.6
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid75.35
Ask76.55
volume0
Intrest0
Strike
80
80
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest250
Last Price-
Change
-
Bid69.65
Ask71.7
volume0
Intrest0
Strike
85
85
Last Price1.17Apr 09, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest3
Last Price-
Change
-
Bid65.5
Ask67.75
volume0
Intrest0
Strike
90
90
Last Price0.74Apr 11, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest22
Last Price-
Change
-
Bid59.65
Ask62.7
volume0
Intrest0
Strike
95
95
Last Price0.06May 07, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Last Price26.94Apr 22, 2025
Change
00%
Bid54.35
Ask56.55
volume0
Intrest3
Strike
100
100
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest81
Last Price24.51Apr 22, 2025
Change
00%
Bid49.9
Ask51.7
volume0
Intrest3
Strike
105
105
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price23.5Apr 23, 2025
Change
00%
Bid44.3
Ask46.55
volume0
Intrest4
Strike
110
110
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest66
Last Price18.95Apr 23, 2025
Change
00%
Bid39.8
Ask42.5
volume0
Intrest2
Strike
115
115
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest136
Last Price19.81Apr 23, 2025
Change
00%
Bid38.6
Ask40.55
volume0
Intrest2
Strike
116
116
Last Price0.24May 06, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest3
Last Price34.86May 08, 2025
Change
00%
Bid38.75
Ask39.7
volume0
Intrest2
Strike
117
117
Last Price0.27May 06, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest37
Last Price-
Change
-
Bid36.55
Ask39.4
volume0
Intrest0
Strike
118
118
Last Price1Apr 24, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest4
Last Price-
Change
-
Bid35.4
Ask37.75
volume0
Intrest0
Strike
119
119
Last Price0.29May 08, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest20
Last Price38.3May 22, 2025
Change
00%
Bid34.7
Ask37.4
volume0
Intrest5
Strike
120
120
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest70
Last Price30.68May 02, 2025
Change
00%
Bid33.85
Ask35.75
volume0
Intrest1
Strike
121
121
Last Price0.21May 09, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest7
Last Price26.77May 01, 2025
Change
00%
Bid32.95
Ask35.75
volume0
Intrest1
Strike
122
122
Last Price0.24May 09, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest20
Last Price35.35May 20, 2025
Change
00%
Bid31.45
Ask34.45
volume0
Intrest1
Strike
123
123
Last Price0.26May 09, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest9
Last Price-
Change
-
Bid30.6
Ask32.75
volume0
Intrest0
Strike
124
124
Last Price0.27May 09, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest28
Last Price11.77Apr 23, 2025
Change
00%
Bid30.55
Ask32.75
volume0
Intrest1
Strike
125
125
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest66
Last Price30.62May 23, 2025
Change
00%
Bid28.95
Ask30.75
volume0
Intrest25
Strike
126
126
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest8
Last Price14.4Apr 09, 2025
Change
00%
Bid27.5
Ask30.5
volume0
Intrest9
Strike
127
127
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest54
Last Price30.88May 21, 2025
Change
00%
Bid26.95
Ask28.7
volume0
Intrest6
Strike
128
128
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest46
Last Price26.5May 23, 2025
Change
00%
Bid25.9
Ask28.1
volume0
Intrest39
Strike
129
129
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest191
Last Price26.75May 23, 2025
Change
00%
Bid25
Ask26.7
volume0
Intrest67
Strike
130
130
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest136
Last Price26.45May 23, 2025
Change
00%
Bid24
Ask25.55
volume0
Intrest71
Strike
131
131
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest90
Last Price24.57May 23, 2025
Change
00%
Bid22.35
Ask25.2
volume0
Intrest19
Strike
132
132
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest14
Last Price23.6May 23, 2025
Change
00%
Bid22.15
Ask23.3
volume0
Intrest40
Strike
133
133
Last Price0.47May 09, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest26
Last Price22.71May 23, 2025
Change
00%
Bid20.9
Ask23.45
volume0
Intrest22
Strike
134
134
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest21
Last Price20.95May 23, 2025
Change
00%
Bid20.05
Ask23.05
volume0
Intrest54
Strike
135
135
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest111
Last Price21.11May 12, 2025
Change
00%
Bid18.85
Ask22
volume0
Intrest6
Strike
136
136
Last Price0.16May 12, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest22
Last Price18.62May 23, 2025
Change
00%
Bid17.85
Ask19.5
volume0
Intrest6
Strike
137
137
Last Price0.73May 08, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest7
Last Price18.6May 23, 2025
Change
00%
Bid17.55
Ask19.4
volume0
Intrest33
Strike
138
138
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Last Price17.8May 23, 2025
Change
00%
Bid15.65
Ask18.25
volume0
Intrest53
Strike
139
139
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest106
Last Price16.38May 23, 2025
Change
00%
Bid15.05
Ask17.45
volume0
Intrest122
Strike
140
140
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Last Price15.54May 23, 2025
Change
00%
Bid14
Ask16.3
volume0
Intrest14
Strike
141
141
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Last Price14.01May 23, 2025
Change
00%
Bid13.3
Ask15.35
volume0
Intrest10
Strike
142
142
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest64
Last Price13.17May 23, 2025
Change
00%
Bid11.95
Ask13.4
volume0
Intrest129
Strike
143
143
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest34
Last Price12.95May 23, 2025
Change
00%
Bid10.95
Ask12.45
volume0
Intrest39
Strike
144
144
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest44
Last Price11.07May 23, 2025
Change
00%
Bid9.9
Ask11.4
volume0
Intrest117
Strike
145
145
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest192
Last Price10.49May 23, 2025
Change
00%
Bid8.9
Ask11.4
volume0
Intrest23
Strike
146
146
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest80
Last Price7.94May 23, 2025
Change
00%
Bid7.85
Ask10.85
volume0
Intrest28
Strike
147
147
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest237
Last Price8.6May 23, 2025
Change
00%
Bid6.9
Ask9.1
volume0
Intrest97
Strike
148
148
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest171
Last Price7.5May 23, 2025
Change
00%
Bid5.2
Ask7.55
volume0
Intrest82
Strike
149
149
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest121
Last Price6.04May 23, 2025
Change
00%
Bid4.9
Ask6.45
volume0
Intrest343
Strike
150
150
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest535
Last Price3.9May 23, 2025
Change
00%
Bid3
Ask4
volume0
Intrest112
Strike
152.5
152.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest859
Last Price1.08May 23, 2025
Change
00%
Bid0.78
Ask1.94
volume0
Intrest572
Strike
155
155
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1358
Last Price0.05May 23, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest812
Strike
157.5
157.5
Last Price1.25May 23, 2025
Change
00%
Bid0.93
Ask2.08
volume0
Intrest887
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3208
Strike
160
160
Last Price3.98May 23, 2025
Change
00%
Bid3.2
Ask5.2
volume0
Intrest1092
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2514
Strike
162.5
162.5
Last Price5.9May 23, 2025
Change
00%
Bid4.45
Ask7.8
volume0
Intrest153
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4634
Strike
165
165
Last Price8.5May 23, 2025
Change
00%
Bid7.65
Ask10.2
volume0
Intrest136
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1169
Strike
167.5
167.5
Last Price7.55May 19, 2025
Change
00%
Bid10.15
Ask12.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4458
Strike
170
170
Last Price10May 19, 2025
Change
00%
Bid12.65
Ask15.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest615
Strike
172.5
172.5
Last Price13.65May 16, 2025
Change
00%
Bid14.45
Ask18.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2401
Strike
175
175
Last Price15.43May 16, 2025
Change
00%
Bid16.95
Ask20.85
volume0
Intrest0
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest43
Strike
177.5
177.5
Last Price20.25May 22, 2025
Change
00%
Bid19.45
Ask23.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest611
Strike
180
180
Last Price-
Change
-
Bid21.95
Ask25.6
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Strike
182.5
182.5
Last Price-
Change
-
Bid24.45
Ask28.2
volume0
Intrest0
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
185
185
Last Price-
Change
-
Bid26.95
Ask30.7
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Strike
190
190
Last Price-
Change
-
Bid31.95
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid36.95
Ask40.8
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
200
200
Last Price-
Change
-
Bid41.95
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid46.95
Ask50.7
volume0
Intrest0
Last Price0.23May 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid51.95
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid56.95
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid61.95
Ask65.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved