$146.47
4.403.1%
가까이에: Aug 20, 5:00 PM EST
$146.34
4.273.01%
프리마켓: 6:18 AM EST
Benzinga
Benzinga
Benzinga
월요일, 8월 24
Oracle Corp 옵션 체인
ORCLNYSE
Oracle Options
View Oracle (ORCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price65.3Aug 04, 2026
Change
-
Bid65.8
Ask67.95
volume0
Intrest1
Strike
80
80
Last Price0.02Aug 18, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest422
Last Price33.43Jul 24, 2026
Change
-
Bid60.55
Ask63.4
volume0
Intrest59
Strike
85
85
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest384
Last Price53.7Aug 06, 2026
Change
-
Bid56.1
Ask58.7
volume0
Intrest46
Strike
90
90
Last Price0.01Aug 21, 2026
Change
-
Bid-
Ask0.21
volume0
Intrest2614
Last Price33.65Jul 30, 2026
Change
-
Bid49.95
Ask53.35
volume0
Intrest16
Strike
95
95
Last Price0.01Aug 21, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest5602
Last Price47.25Aug 21, 2026
Change
-
Bid45.45
Ask48.6
volume0
Intrest35
Strike
100
100
Last Price0.01Aug 21, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest473
Last Price42.21Aug 21, 2026
Change
-
Bid40.3
Ask43.7
volume0
Intrest40
Strike
105
105
Last Price0.04Aug 21, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest1153
Last Price40.83Aug 21, 2026
Change
-
Bid37.95
Ask41.7
volume0
Intrest1
Strike
107
107
Last Price0.07Aug 13, 2026
Change
-
Bid-
Ask0.72
volume0
Intrest24
Last Price-
Change
-
Bid37.15
Ask40.45
volume0
Intrest0
Strike
108
108
Last Price0.03Aug 20, 2026
Change
-
Bid-
Ask0.73
volume0
Intrest12
Last Price41.95Aug 12, 2026
Change
-
Bid36.35
Ask39.6
volume0
Intrest6
Strike
109
109
Last Price0.12Aug 12, 2026
Change
-
Bid-
Ask0.72
volume0
Intrest91
Last Price37.3Aug 21, 2026
Change
-
Bid34.95
Ask38.7
volume0
Intrest85
Strike
110
110
Last Price0.01Aug 21, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest1093
Last Price-
Change
-
Bid34.35
Ask37.6
volume0
Intrest0
Strike
111
111
Last Price0.05Aug 21, 2026
Change
-
Bid-
Ask0.28
volume0
Intrest85
Last Price33.5Aug 21, 2026
Change
-
Bid33.35
Ask36.7
volume0
Intrest48
Strike
112
112
Last Price0.05Aug 20, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest233
Last Price34.63Aug 17, 2026
Change
-
Bid32.35
Ask35.4
volume0
Intrest71
Strike
113
113
Last Price0.03Aug 21, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest254
Last Price32.06Aug 06, 2026
Change
-
Bid31.55
Ask34.4
volume0
Intrest6
Strike
114
114
Last Price0.03Aug 21, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest603
Last Price32.18Aug 21, 2026
Change
-
Bid30.45
Ask33.35
volume0
Intrest63
Strike
115
115
Last Price0.02Aug 21, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest1047
Last Price27.62Aug 18, 2026
Change
-
Bid29.4
Ask32.4
volume0
Intrest39
Strike
116
116
Last Price0.04Aug 21, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest217
Last Price27.1Aug 18, 2026
Change
-
Bid28.45
Ask31.4
volume0
Intrest45
Strike
117
117
Last Price0.04Aug 21, 2026
Change
-
Bid-
Ask0.29
volume0
Intrest696
Last Price28Aug 19, 2026
Change
-
Bid27.35
Ask30.45
volume0
Intrest70
Strike
118
118
Last Price0.05Aug 21, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest188
Last Price23.41Aug 19, 2026
Change
-
Bid26.65
Ask29.45
volume0
Intrest23
Strike
119
119
Last Price0.07Aug 21, 2026
Change
-
Bid0.01
Ask0.07
volume0
Intrest94
Last Price26.09Aug 21, 2026
Change
-
Bid25.7
Ask27.9
volume0
Intrest1114
Strike
120
120
Last Price0.07Aug 21, 2026
Change
-
Bid0.05
Ask0.12
volume0
Intrest1592
Last Price19.95Aug 19, 2026
Change
-
Bid24.35
Ask27.45
volume0
Intrest56
Strike
121
121
Last Price0.06Aug 21, 2026
Change
-
Bid0.02
Ask0.32
volume0
Intrest182
Last Price20.48Aug 20, 2026
Change
-
Bid23.45
Ask26.45
volume0
Intrest100
Strike
122
122
Last Price0.1Aug 21, 2026
Change
-
Bid0.05
Ask0.19
volume0
Intrest259
Last Price19.12Aug 20, 2026
Change
-
Bid22.7
Ask25.5
volume0
Intrest56
Strike
123
123
Last Price0.09Aug 21, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest286
Last Price23.08Aug 21, 2026
Change
-
Bid22.2
Ask24.45
volume0
Intrest35
Strike
124
124
Last Price0.14Aug 21, 2026
Change
-
Bid0.05
Ask0.32
volume0
Intrest244
Last Price22.49Aug 21, 2026
Change
-
Bid20.6
Ask23.35
volume0
Intrest215
Strike
125
125
Last Price0.11Aug 21, 2026
Change
-
Bid0.12
Ask0.14
volume0
Intrest1238
Last Price20.8Aug 21, 2026
Change
-
Bid19.1
Ask22.6
volume0
Intrest59
Strike
126
126
Last Price0.14Aug 21, 2026
Change
-
Bid0.1
Ask0.52
volume0
Intrest259
Last Price19.66Aug 21, 2026
Change
-
Bid18.55
Ask21.9
volume0
Intrest116
Strike
127
127
Last Price0.18Aug 21, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest177
Last Price19.11Aug 21, 2026
Change
-
Bid17.15
Ask20.9
volume0
Intrest1295
Strike
128
128
Last Price0.19Aug 21, 2026
Change
-
Bid0.19
Ask0.27
volume0
Intrest173
Last Price17.87Aug 21, 2026
Change
-
Bid16.2
Ask19.95
volume0
Intrest109
Strike
129
129
Last Price0.23Aug 21, 2026
Change
-
Bid-
Ask0.43
volume0
Intrest352
Last Price17.35Aug 21, 2026
Change
-
Bid16.3
Ask17.6
volume0
Intrest1245
Strike
130
130
Last Price0.3Aug 21, 2026
Change
-
Bid0.25
Ask0.35
volume0
Intrest2153
Last Price15.65Aug 21, 2026
Change
-
Bid15.65
Ask18.05
volume0
Intrest46
Strike
131
131
Last Price0.39Aug 21, 2026
Change
-
Bid0.31
Ask0.39
volume0
Intrest1206
Last Price14.48Aug 21, 2026
Change
-
Bid14.1
Ask16.7
volume0
Intrest188
Strike
132
132
Last Price0.43Aug 21, 2026
Change
-
Bid0.41
Ask0.46
volume0
Intrest650
Last Price14.14Aug 21, 2026
Change
-
Bid13.15
Ask15.2
volume0
Intrest59
Strike
133
133
Last Price0.51Aug 21, 2026
Change
-
Bid0.49
Ask0.53
volume0
Intrest1904
Last Price12.98Aug 21, 2026
Change
-
Bid12.35
Ask14.9
volume0
Intrest66
Strike
134
134
Last Price0.63Aug 21, 2026
Change
-
Bid0.6
Ask0.66
volume0
Intrest387
Last Price12.54Aug 21, 2026
Change
-
Bid12.1
Ask13.5
volume0
Intrest329
Strike
135
135
Last Price0.74Aug 21, 2026
Change
-
Bid0.72
Ask0.79
volume0
Intrest3817
Last Price11.4Aug 21, 2026
Change
-
Bid10.6
Ask13.15
volume0
Intrest101
Strike
136
136
Last Price0.9Aug 21, 2026
Change
-
Bid0.85
Ask1.02
volume0
Intrest1162
Last Price10.7Aug 21, 2026
Change
-
Bid9.75
Ask12.3
volume0
Intrest85
Strike
137
137
Last Price1.07Aug 21, 2026
Change
-
Bid1.06
Ask1.12
volume0
Intrest567
Last Price10.26Aug 21, 2026
Change
-
Bid9.6
Ask11.1
volume0
Intrest316
Strike
138
138
Last Price1.26Aug 21, 2026
Change
-
Bid1.23
Ask1.32
volume0
Intrest843
Last Price9.07Aug 21, 2026
Change
-
Bid8.85
Ask9.65
volume0
Intrest160
Strike
139
139
Last Price1.45Aug 21, 2026
Change
-
Bid1.44
Ask1.56
volume0
Intrest337
Last Price8.78Aug 21, 2026
Change
-
Bid8.3
Ask8.6
volume0
Intrest1707
Strike
140
140
Last Price1.8Aug 21, 2026
Change
-
Bid1.75
Ask1.8
volume0
Intrest1437
Last Price8Aug 21, 2026
Change
-
Bid7.45
Ask8.15
volume0
Intrest267
Strike
141
141
Last Price2.08Aug 21, 2026
Change
-
Bid1.97
Ask2.16
volume0
Intrest354
Last Price7.17Aug 21, 2026
Change
-
Bid6.85
Ask7.3
volume0
Intrest267
Strike
142
142
Last Price2.33Aug 21, 2026
Change
-
Bid2.3
Ask2.61
volume0
Intrest265
Last Price6.55Aug 21, 2026
Change
-
Bid6.25
Ask6.65
volume0
Intrest523
Strike
143
143
Last Price2.75Aug 21, 2026
Change
-
Bid2.65
Ask2.89
volume0
Intrest453
Last Price6Aug 21, 2026
Change
-
Bid5.65
Ask6.05
volume0
Intrest278
Strike
144
144
Last Price3.15Aug 21, 2026
Change
-
Bid3
Ask3.25
volume0
Intrest693
Last Price5.6Aug 21, 2026
Change
-
Bid5.1
Ask5.45
volume0
Intrest3237
Strike
145
145
Last Price3.52Aug 21, 2026
Change
-
Bid3.45
Ask3.7
volume0
Intrest777
Last Price4.78Aug 21, 2026
Change
-
Bid4.6
Ask4.9
volume0
Intrest320
Strike
146
146
Last Price3.95Aug 21, 2026
Change
-
Bid3.95
Ask4.15
volume0
Intrest410
Last Price4.35Aug 21, 2026
Change
-
Bid4.1
Ask4.4
volume0
Intrest1291
Strike
147
147
Last Price4.51Aug 21, 2026
Change
-
Bid4.35
Ask4.7
volume0
Intrest148
Last Price3.9Aug 21, 2026
Change
-
Bid3.55
Ask3.9
volume0
Intrest271
Strike
148
148
Last Price4.9Aug 21, 2026
Change
-
Bid4.9
Ask5.25
volume0
Intrest280
Last Price3.4Aug 21, 2026
Change
-
Bid3.25
Ask3.55
volume0
Intrest851
Strike
149
149
Last Price5.75Aug 21, 2026
Change
-
Bid5.45
Ask5.85
volume0
Intrest376
Last Price2.95Aug 21, 2026
Change
-
Bid2.9
Ask3.05
volume0
Intrest4509
Strike
150
150
Last Price6.24Aug 21, 2026
Change
-
Bid6.25
Ask6.5
volume0
Intrest468
Last Price2.16Aug 21, 2026
Change
-
Bid2.12
Ask2.22
volume0
Intrest1553
Strike
152.5
152.5
Last Price7.75Aug 21, 2026
Change
-
Bid7.8
Ask8.55
volume0
Intrest213
Last Price1.61Aug 21, 2026
Change
-
Bid1.53
Ask1.61
volume0
Intrest3078
Strike
155
155
Last Price9.94Aug 21, 2026
Change
-
Bid9.35
Ask10.35
volume0
Intrest164
Last Price1.12Aug 21, 2026
Change
-
Bid0.98
Ask1.2
volume0
Intrest3112
Strike
157.5
157.5
Last Price11.9Aug 21, 2026
Change
-
Bid10.9
Ask12.95
volume0
Intrest131
Last Price0.81Aug 21, 2026
Change
-
Bid0.79
Ask0.83
volume0
Intrest5565
Strike
160
160
Last Price14.43Aug 21, 2026
Change
-
Bid13.45
Ask14.7
volume0
Intrest510
Last Price0.57Aug 21, 2026
Change
-
Bid0.56
Ask0.61
volume0
Intrest2030
Strike
162.5
162.5
Last Price15.82Aug 21, 2026
Change
-
Bid14.85
Ask17.3
volume0
Intrest2
Last Price0.43Aug 21, 2026
Change
-
Bid0.41
Ask0.45
volume0
Intrest2941
Strike
165
165
Last Price22.47Aug 18, 2026
Change
-
Bid17.15
Ask19.65
volume0
Intrest54
Last Price0.31Aug 21, 2026
Change
-
Bid0.3
Ask0.34
volume0
Intrest488
Strike
167.5
167.5
Last Price24.77Aug 18, 2026
Change
-
Bid19.65
Ask22.3
volume0
Intrest5
Last Price0.24Aug 21, 2026
Change
-
Bid0.21
Ask0.25
volume0
Intrest6213
Strike
170
170
Last Price22.64Aug 21, 2026
Change
-
Bid22.05
Ask24.75
volume0
Intrest26
Last Price0.2Aug 21, 2026
Change
-
Bid0.03
Ask0.2
volume0
Intrest87
Strike
172.5
172.5
Last Price-
Change
-
Bid24.4
Ask26.95
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
-
Bid0.11
Ask0.18
volume0
Intrest997
Strike
175
175
Last Price32.77Aug 20, 2026
Change
-
Bid26.45
Ask30.25
volume0
Intrest28
Last Price0.14Aug 21, 2026
Change
-
Bid0.05
Ask0.2
volume0
Intrest116
Strike
177.5
177.5
Last Price22.61Aug 13, 2026
Change
-
Bid29.9
Ask31.9
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
-
Bid0.08
Ask0.13
volume0
Intrest4735
Strike
180
180
Last Price33Aug 21, 2026
Change
-
Bid31.9
Ask34.45
volume0
Intrest0
Last Price0.09Aug 21, 2026
Change
-
Bid0.04
Ask0.07
volume0
Intrest1041
Strike
185
185
Last Price44.35Aug 20, 2026
Change
-
Bid36.5
Ask39.55
volume0
Intrest0
Last Price0.07Aug 21, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest1379
Strike
190
190
Last Price37.15Aug 14, 2026
Change
-
Bid41.4
Ask44.4
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest596
Strike
195
195
Last Price-
Change
-
Bid46.4
Ask50.25
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest1521
Strike
200
200
Last Price58.2Aug 20, 2026
Change
-
Bid51.4
Ask54.6
volume0
Intrest6
Last Price0.03Aug 21, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest278
Strike
205
205
Last Price80.1Jul 21, 2026
Change
-
Bid56.7
Ask59.35
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest1132
Strike
210
210
Last Price80.29Jul 14, 2026
Change
-
Bid61.85
Ask64.4
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest568
Strike
215
215
Last Price68.5Aug 17, 2026
Change
-
Bid66.9
Ask69.4
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest570
Strike
220
220
Last Price76.81Aug 05, 2026
Change
-
Bid71.85
Ask74.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved