$143.33
-3.14-2.14%
마지막 업데이트: Aug 24, 12:54 PM
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)
0.61
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
-0%
Bid62.3
Ask65.35
volume0
Intrest1
Strike
80
80
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest422
Last Price33.43Jul 24, 2026
Change
-0%
Bid57.15
Ask60.35
volume0
Intrest59
Strike
85
85
Last Price0.02Aug 24, 2026
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest384
Last Price53.7Aug 06, 2026
Change
-0%
Bid52.6
Ask55.3
volume0
Intrest46
Strike
90
90
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2614
Last Price33.65Jul 30, 2026
Change
-0%
Bid47.25
Ask50.4
volume0
Intrest16
Strike
95
95
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest5555
Last Price42.8Aug 24, 2026
Change
4.459.42%
Bid42.7
Ask44.75
volume5
Intrest38
Strike
100
100
Last Price0.02Aug 24, 2026
Change
0.01100%
Bid0.01
Ask0.03
volume28
Intrest473
Last Price42.21Aug 21, 2026
Change
-0%
Bid37.2
Ask40.25
volume0
Intrest37
Strike
105
105
Last Price0.01Aug 24, 2026
Change
0.0375%
Bid0.02
Ask0.04
volume100
Intrest2954
Last Price40.83Aug 21, 2026
Change
-0%
Bid35.25
Ask38.4
volume0
Intrest10
Strike
107
107
Last Price0.07Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Last Price35.78Aug 24, 2026
Change
-
Bid34.9
Ask37.4
volume136
Intrest0
Strike
108
108
Last Price0.02Aug 24, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest12
Last Price33.55Aug 24, 2026
Change
8.420.02%
Bid33.25
Ask36.4
volume2
Intrest6
Strike
109
109
Last Price0.12Aug 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest91
Last Price32.56Aug 24, 2026
Change
4.7412.71%
Bid32.45
Ask35.4
volume2
Intrest84
Strike
110
110
Last Price0.03Aug 24, 2026
Change
0.02200%
Bid0.01
Ask0.03
volume33
Intrest1089
Last Price-
Change
-
Bid31.5
Ask34
volume0
Intrest0
Strike
111
111
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest84
Last Price33.5Aug 21, 2026
Change
-0%
Bid30.4
Ask33.4
volume0
Intrest48
Strike
112
112
Last Price0.02Aug 24, 2026
Change
0.0360%
Bid0.01
Ask0.04
volume13
Intrest233
Last Price34.63Aug 17, 2026
Change
-0%
Bid29.9
Ask32.4
volume0
Intrest71
Strike
113
113
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest253
Last Price32.06Aug 06, 2026
Change
-0%
Bid28.25
Ask31.4
volume0
Intrest6
Strike
114
114
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest604
Last Price32.18Aug 21, 2026
Change
-0%
Bid27.25
Ask30.4
volume0
Intrest65
Strike
115
115
Last Price0.02Aug 24, 2026
Change
-0%
Bid0.02
Ask0.04
volume86
Intrest1097
Last Price26.42Aug 24, 2026
Change
1.24.34%
Bid27.1
Ask29.05
volume7
Intrest39
Strike
116
116
Last Price0.03Aug 24, 2026
Change
0.0125%
Bid0.02
Ask0.04
volume180
Intrest328
Last Price25.47Aug 24, 2026
Change
1.636.01%
Bid25.45
Ask28.4
volume7
Intrest45
Strike
117
117
Last Price0.09Aug 24, 2026
Change
0.05125%
Bid0.01
Ask0.07
volume6
Intrest700
Last Price28Aug 19, 2026
Change
-0%
Bid24.95
Ask27.05
volume0
Intrest70
Strike
118
118
Last Price0.03Aug 24, 2026
Change
0.0240%
Bid0.03
Ask0.05
volume118
Intrest212
Last Price23.41Aug 19, 2026
Change
-0%
Bid23.65
Ask25.55
volume0
Intrest23
Strike
119
119
Last Price0.05Aug 24, 2026
Change
0.0228.57%
Bid0.03
Ask0.06
volume35
Intrest92
Last Price23.16Aug 24, 2026
Change
2.9311.23%
Bid23
Ask25.4
volume7
Intrest1115
Strike
120
120
Last Price0.05Aug 24, 2026
Change
0.0228.57%
Bid0.04
Ask0.06
volume247
Intrest1706
Last Price21.8Aug 24, 2026
Change
1.859.27%
Bid21.3
Ask24.45
volume72
Intrest56
Strike
121
121
Last Price0.05Aug 24, 2026
Change
0.0116.67%
Bid0.03
Ask0.07
volume115
Intrest192
Last Price20.63Aug 24, 2026
Change
0.150.73%
Bid20.3
Ask23.45
volume44
Intrest100
Strike
122
122
Last Price0.09Aug 24, 2026
Change
0.0110%
Bid0.05
Ask0.12
volume33
Intrest434
Last Price19.28Aug 24, 2026
Change
0.160.84%
Bid19.45
Ask22.45
volume16
Intrest56
Strike
123
123
Last Price0.1Aug 24, 2026
Change
0.0111.11%
Bid0.02
Ask0.11
volume3
Intrest340
Last Price23.08Aug 21, 2026
Change
-0%
Bid18.65
Ask21.5
volume0
Intrest36
Strike
124
124
Last Price0.1Aug 24, 2026
Change
0.0428.57%
Bid0.07
Ask0.1
volume155
Intrest414
Last Price18Aug 24, 2026
Change
4.4919.96%
Bid18.05
Ask19.3
volume74
Intrest216
Strike
125
125
Last Price0.1Aug 24, 2026
Change
0.019.09%
Bid0.09
Ask0.1
volume278
Intrest1254
Last Price17.07Aug 24, 2026
Change
3.7317.93%
Bid17.15
Ask19.5
volume54
Intrest63
Strike
126
126
Last Price0.1Aug 24, 2026
Change
0.0428.57%
Bid0.1
Ask0.12
volume23
Intrest262
Last Price15.44Aug 24, 2026
Change
4.2221.46%
Bid16.05
Ask17.65
volume16
Intrest117
Strike
127
127
Last Price0.14Aug 24, 2026
Change
0.0422.22%
Bid0.14
Ask0.17
volume44
Intrest202
Last Price15.69Aug 24, 2026
Change
3.4217.9%
Bid14.75
Ask16
volume140
Intrest1290
Strike
128
128
Last Price0.17Aug 24, 2026
Change
0.0210.53%
Bid0.17
Ask0.2
volume649
Intrest207
Last Price14.74Aug 24, 2026
Change
3.1317.52%
Bid14.3
Ask15.2
volume8
Intrest111
Strike
129
129
Last Price0.22Aug 24, 2026
Change
0.014.35%
Bid0.21
Ask0.25
volume223
Intrest362
Last Price14.17Aug 24, 2026
Change
3.1818.33%
Bid13.2
Ask14.6
volume17
Intrest1251
Strike
130
130
Last Price0.28Aug 24, 2026
Change
0.026.67%
Bid0.27
Ask0.29
volume383
Intrest2194
Last Price12.9Aug 24, 2026
Change
2.7517.57%
Bid12.45
Ask13.35
volume67
Intrest48
Strike
131
131
Last Price0.36Aug 24, 2026
Change
0.037.69%
Bid0.36
Ask0.38
volume216
Intrest1309
Last Price11.91Aug 24, 2026
Change
2.5717.75%
Bid11.45
Ask12.35
volume103
Intrest184
Strike
132
132
Last Price0.46Aug 24, 2026
Change
0.036.98%
Bid0.45
Ask0.47
volume521
Intrest758
Last Price11.43Aug 24, 2026
Change
2.7119.17%
Bid10.7
Ask11.3
volume8
Intrest65
Strike
133
133
Last Price0.57Aug 24, 2026
Change
0.0611.76%
Bid0.55
Ask0.58
volume347
Intrest2026
Last Price10.47Aug 24, 2026
Change
2.5119.34%
Bid9.85
Ask10.35
volume3
Intrest66
Strike
134
134
Last Price0.63Aug 24, 2026
Change
-0%
Bid0.64
Ask0.75
volume330
Intrest386
Last Price9.74Aug 24, 2026
Change
2.822.33%
Bid9
Ask9.45
volume82
Intrest324
Strike
135
135
Last Price0.87Aug 24, 2026
Change
0.1317.57%
Bid0.83
Ask0.89
volume1253
Intrest4310
Last Price7.93Aug 24, 2026
Change
3.4730.44%
Bid8.2
Ask8.7
volume3
Intrest87
Strike
136
136
Last Price1.05Aug 24, 2026
Change
0.1516.67%
Bid1.01
Ask1.09
volume741
Intrest1469
Last Price7.81Aug 24, 2026
Change
2.8927.01%
Bid7.5
Ask7.85
volume12
Intrest90
Strike
137
137
Last Price1.27Aug 24, 2026
Change
0.218.69%
Bid1.23
Ask1.3
volume792
Intrest906
Last Price6.6Aug 24, 2026
Change
3.6635.67%
Bid6.7
Ask7.1
volume20
Intrest301
Strike
138
138
Last Price1.51Aug 24, 2026
Change
0.2519.84%
Bid1.49
Ask1.56
volume1532
Intrest2192
Last Price6.02Aug 24, 2026
Change
3.0533.63%
Bid6.05
Ask6.4
volume14
Intrest150
Strike
139
139
Last Price1.81Aug 24, 2026
Change
0.3624.83%
Bid1.78
Ask1.86
volume560
Intrest450
Last Price6Aug 24, 2026
Change
2.7831.66%
Bid5.4
Ask5.7
volume171
Intrest1723
Strike
140
140
Last Price2.16Aug 24, 2026
Change
0.3620%
Bid2.13
Ask2.18
volume1955
Intrest2785
Last Price5.35Aug 24, 2026
Change
2.6533.13%
Bid4.8
Ask5.1
volume53
Intrest285
Strike
141
141
Last Price2.54Aug 24, 2026
Change
0.4622.12%
Bid2.5
Ask2.55
volume1043
Intrest380
Last Price4.6Aug 24, 2026
Change
2.5735.84%
Bid4.25
Ask4.55
volume287
Intrest262
Strike
142
142
Last Price3Aug 24, 2026
Change
0.6728.76%
Bid2.9
Ask3.05
volume799
Intrest753
Last Price3.82Aug 24, 2026
Change
2.7341.68%
Bid3.7
Ask4
volume798
Intrest518
Strike
143
143
Last Price3.46Aug 24, 2026
Change
0.7125.82%
Bid3.35
Ask3.55
volume246
Intrest1318
Last Price3.25Aug 24, 2026
Change
2.7545.83%
Bid3.25
Ask3.45
volume296
Intrest534
Strike
144
144
Last Price3.9Aug 24, 2026
Change
0.7523.81%
Bid3.75
Ask4.1
volume207
Intrest793
Last Price3Aug 24, 2026
Change
2.646.43%
Bid2.85
Ask3
volume5005
Intrest3229
Strike
145
145
Last Price4.25Aug 24, 2026
Change
0.7320.74%
Bid4.3
Ask4.7
volume207
Intrest1666
Last Price2.63Aug 24, 2026
Change
2.1544.98%
Bid2.5
Ask2.66
volume303
Intrest1020
Strike
146
146
Last Price4.7Aug 24, 2026
Change
0.7518.99%
Bid4.95
Ask5.25
volume31
Intrest552
Last Price2.2Aug 24, 2026
Change
2.1549.43%
Bid2.2
Ask2.26
volume361
Intrest1508
Strike
147
147
Last Price6.14Aug 24, 2026
Change
1.6336.14%
Bid5.6
Ask6.1
volume14
Intrest196
Last Price1.89Aug 24, 2026
Change
2.0151.54%
Bid1.87
Ask1.95
volume849
Intrest436
Strike
148
148
Last Price6.5Aug 24, 2026
Change
1.632.65%
Bid6.35
Ask6.6
volume14
Intrest2273
Last Price1.62Aug 24, 2026
Change
1.7852.35%
Bid1.6
Ask1.67
volume359
Intrest909
Strike
149
149
Last Price7.45Aug 24, 2026
Change
1.729.57%
Bid7.05
Ask7.55
volume20
Intrest404
Last Price1.4Aug 24, 2026
Change
1.5552.54%
Bid1.36
Ask1.43
volume2693
Intrest6520
Strike
150
150
Last Price7.6Aug 24, 2026
Change
1.3621.79%
Bid7.8
Ask8.2
volume74
Intrest583
Last Price0.95Aug 24, 2026
Change
1.2156.02%
Bid0.94
Ask0.96
volume1084
Intrest1953
Strike
152.5
152.5
Last Price9.91Aug 24, 2026
Change
2.1627.87%
Bid9.85
Ask10.35
volume4
Intrest323
Last Price0.62Aug 24, 2026
Change
0.9961.49%
Bid0.61
Ask0.65
volume2460
Intrest4350
Strike
155
155
Last Price12.4Aug 24, 2026
Change
2.4624.75%
Bid11.5
Ask12.65
volume13
Intrest180
Last Price0.43Aug 24, 2026
Change
0.6961.61%
Bid0.39
Ask0.46
volume933
Intrest2638
Strike
157.5
157.5
Last Price14.7Aug 24, 2026
Change
2.823.53%
Bid14.15
Ask15.55
volume34
Intrest143
Last Price0.28Aug 24, 2026
Change
0.5365.43%
Bid0.27
Ask0.3
volume2016
Intrest7372
Strike
160
160
Last Price16.67Aug 24, 2026
Change
2.2415.52%
Bid16.3
Ask17
volume47
Intrest724
Last Price0.2Aug 24, 2026
Change
0.3764.91%
Bid0.19
Ask0.22
volume658
Intrest2459
Strike
162.5
162.5
Last Price15.82Aug 21, 2026
Change
-0%
Bid17.9
Ask20.5
volume0
Intrest2
Last Price0.14Aug 24, 2026
Change
0.2967.44%
Bid0.14
Ask0.15
volume450
Intrest4069
Strike
165
165
Last Price23.34Aug 24, 2026
Change
0.873.87%
Bid20.75
Ask22.2
volume4
Intrest54
Last Price0.1Aug 24, 2026
Change
0.2167.74%
Bid0.09
Ask0.16
volume64
Intrest556
Strike
167.5
167.5
Last Price24.77Aug 18, 2026
Change
-0%
Bid22.4
Ask25.3
volume0
Intrest5
Last Price0.07Aug 24, 2026
Change
0.1770.83%
Bid0.07
Ask0.09
volume1033
Intrest7150
Strike
170
170
Last Price26.28Aug 24, 2026
Change
3.6416.08%
Bid25.35
Ask27.8
volume1
Intrest23
Last Price0.07Aug 24, 2026
Change
0.1365%
Bid0.06
Ask0.07
volume70
Intrest116
Strike
172.5
172.5
Last Price-
Change
-
Bid27.75
Ask30.3
volume0
Intrest0
Last Price0.06Aug 24, 2026
Change
0.0960%
Bid0.04
Ask0.06
volume74
Intrest1174
Strike
175
175
Last Price33.25Aug 24, 2026
Change
0.481.46%
Bid30.05
Ask32.65
volume2
Intrest28
Last Price0.05Aug 24, 2026
Change
0.0964.29%
Bid-
Ask0.07
volume1
Intrest122
Strike
177.5
177.5
Last Price33.11Aug 24, 2026
Change
10.546.44%
Bid32.55
Ask35.05
volume2
Intrest0
Last Price0.03Aug 24, 2026
Change
0.0770%
Bid0.03
Ask0.04
volume208
Intrest5297
Strike
180
180
Last Price35.59Aug 24, 2026
Change
2.597.85%
Bid35.65
Ask37.25
volume2
Intrest10
Last Price0.04Aug 24, 2026
Change
0.0555.56%
Bid0.02
Ask0.03
volume59
Intrest1070
Strike
185
185
Last Price44.35Aug 20, 2026
Change
-0%
Bid40
Ask43
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
0.0457.14%
Bid-
Ask0.03
volume7
Intrest1388
Strike
190
190
Last Price37.15Aug 14, 2026
Change
-0%
Bid44.75
Ask47.6
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume7
Intrest601
Strike
195
195
Last Price-
Change
-
Bid49.7
Ask52.65
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid0.01
Ask0.02
volume203
Intrest1585
Strike
200
200
Last Price58.2Aug 20, 2026
Change
-0%
Bid55.9
Ask58.25
volume0
Intrest6
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume4
Intrest278
Strike
205
205
Last Price80.1Jul 21, 2026
Change
-0%
Bid59.7
Ask63.6
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1184
Strike
210
210
Last Price80.29Jul 14, 2026
Change
-0%
Bid65.2
Ask68.6
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume200
Intrest606
Strike
215
215
Last Price68.5Aug 17, 2026
Change
-0%
Bid70.15
Ask73.6
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest669
Strike
220
220
Last Price76.81Aug 05, 2026
Change
-0%
Bid74.95
Ask78.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved