Comments
Loading...
Oracle (NYSE:ORCL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Oracle à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Oracle..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price128.23Aug 14, 2025
Change
-0%
Bid114.15
Ask115.25
volume0
Intrest48
Strike
120
120
Strike
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest41
Last Price109.9Aug 21, 2025
Change
1.761.63%
Bid108.6
Ask109.75
volume1
Intrest3
Strike
125
125
Last Price0.11Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest3
Last Price105Aug 20, 2025
Change
-0%
Bid103.3
Ask104.85
volume0
Intrest3
Strike
130
130
Last Price0.13Aug 21, 2025
Change
0.0330%
Bid-
Ask0.48
volume1
Intrest0
Last Price100Aug 20, 2025
Change
-0%
Bid98.3
Ask100.4
volume0
Intrest10
Strike
135
135
Last Price0.23Aug 21, 2025
Change
-
Bid-
Ask0.48
volume1
Intrest0
Last Price94.21Aug 21, 2025
Change
1.211.3%
Bid93.3
Ask95.05
volume2
Intrest4
Strike
140
140
Last Price0.04Jul 22, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price89.22Aug 21, 2025
Change
1.171.33%
Bid88.3
Ask90.05
volume2
Intrest10
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price83.12Aug 19, 2025
Change
-0%
Bid83.35
Ask85.1
volume0
Intrest2
Strike
150
150
Last Price0.07Aug 18, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest1
Last Price78.02Aug 19, 2025
Change
-0%
Bid78.4
Ask80.1
volume0
Intrest16
Strike
155
155
Last Price0.2Aug 19, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest189
Last Price73.76Aug 21, 2025
Change
0.190.26%
Bid73.65
Ask73.95
volume2
Intrest37
Strike
160
160
Last Price0.19Jul 17, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest0
Last Price68.81Aug 21, 2025
Change
0.640.94%
Bid68.35
Ask69.1
volume2
Intrest14
Strike
165
165
Last Price0.15Jul 18, 2025
Change
-0%
Bid-
Ask1.08
volume0
Intrest1
Last Price66.19Aug 20, 2025
Change
-0%
Bid63.35
Ask65.55
volume0
Intrest1
Strike
170
170
Last Price0.06Aug 08, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest2
Last Price70.3Aug 14, 2025
Change
-0%
Bid58.35
Ask60.15
volume0
Intrest3
Strike
175
175
Last Price0.05Aug 08, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest4
Last Price69.03Aug 15, 2025
Change
-0%
Bid53.35
Ask55.45
volume0
Intrest6
Strike
180
180
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest807
Last Price49.2Aug 21, 2025
Change
14.5522.82%
Bid48.65
Ask48.95
volume2
Intrest5
Strike
185
185
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Last Price48.51Aug 19, 2025
Change
-0%
Bid43.6
Ask45.35
volume0
Intrest6
Strike
190
190
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest229
Last Price37.8Aug 20, 2025
Change
-0%
Bid38.65
Ask39.35
volume0
Intrest57
Strike
195
195
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume39
Intrest831
Last Price34.28Aug 19, 2025
Change
-0%
Bid33.65
Ask34.7
volume0
Intrest92
Strike
200
200
Last Price0.01Aug 21, 2025
Change
0.0480%
Bid-
Ask0.02
volume152
Intrest1044
Last Price24.91Aug 20, 2025
Change
-0%
Bid28.35
Ask30.6
volume0
Intrest44
Strike
205
205
Last Price0.02Aug 21, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume36
Intrest426
Last Price20.53Aug 20, 2025
Change
-0%
Bid23.4
Ask24.5
volume0
Intrest11
Strike
210
210
Last Price0.02Aug 21, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume169
Intrest521
Last Price-
Change
-
Bid21.1
Ask23.1
volume0
Intrest0
Strike
212.5
212.5
Last Price0.02Aug 21, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume54
Intrest230
Last Price18.85Aug 21, 2025
Change
426.94%
Bid18.65
Ask19.5
volume2
Intrest35
Strike
215
215
Last Price0.04Aug 21, 2025
Change
0.0763.64%
Bid0.02
Ask0.03
volume418
Intrest942
Last Price18.3Aug 20, 2025
Change
-0%
Bid15.7
Ask16.5
volume0
Intrest27
Strike
217.5
217.5
Last Price0.06Aug 21, 2025
Change
0.0857.14%
Bid0.04
Ask0.05
volume109
Intrest544
Last Price14.05Aug 21, 2025
Change
3.6434.97%
Bid13.7
Ask15
volume5
Intrest83
Strike
220
220
Last Price0.09Aug 21, 2025
Change
0.1359.09%
Bid0.07
Ask0.09
volume223
Intrest2119
Last Price8.5Aug 20, 2025
Change
-0%
Bid10.9
Ask12.05
volume0
Intrest55
Strike
222.5
222.5
Last Price0.17Aug 21, 2025
Change
0.1851.43%
Bid0.14
Ask0.18
volume305
Intrest673
Last Price9.5Aug 21, 2025
Change
1.211.21%
Bid8.95
Ask10.15
volume3
Intrest71
Strike
225
225
Last Price0.31Aug 21, 2025
Change
0.2342.59%
Bid0.29
Ask0.32
volume352
Intrest1888
Last Price7.39Aug 21, 2025
Change
1.2914.86%
Bid6.75
Ask7.2
volume211
Intrest47
Strike
227.5
227.5
Last Price0.62Aug 21, 2025
Change
0.2327.06%
Bid0.55
Ask0.59
volume327
Intrest553
Last Price4.85Aug 21, 2025
Change
1.7526.52%
Bid4.75
Ask4.95
volume584
Intrest556
Strike
230
230
Last Price1.13Aug 21, 2025
Change
0.1813.74%
Bid1.02
Ask1.08
volume573
Intrest3397
Last Price3.08Aug 21, 2025
Change
1.8737.78%
Bid3.05
Ask3.25
volume267
Intrest1189
Strike
232.5
232.5
Last Price1.87Aug 21, 2025
Change
0.2712.62%
Bid1.81
Ask1.88
volume597
Intrest1066
Last Price1.78Aug 21, 2025
Change
1.6247.65%
Bid1.85
Ask1.95
volume816
Intrest1347
Strike
235
235
Last Price3.27Aug 21, 2025
Change
0.134.14%
Bid3
Ask3.2
volume436
Intrest2112
Last Price1.01Aug 21, 2025
Change
1.2555.31%
Bid1.01
Ask1.08
volume2069
Intrest1186
Strike
237.5
237.5
Last Price5Aug 21, 2025
Change
0.6815.74%
Bid4.65
Ask4.85
volume199
Intrest836
Last Price0.57Aug 21, 2025
Change
0.8960.96%
Bid0.53
Ask0.58
volume999
Intrest3085
Strike
240
240
Last Price6.75Aug 21, 2025
Change
0.569.05%
Bid6.55
Ask6.9
volume319
Intrest2479
Last Price0.29Aug 21, 2025
Change
0.6167.78%
Bid0.28
Ask0.3
volume1589
Intrest1598
Strike
242.5
242.5
Last Price9.07Aug 21, 2025
Change
1.2215.54%
Bid8.8
Ask9.25
volume30
Intrest1295
Last Price0.17Aug 21, 2025
Change
0.3768.52%
Bid0.14
Ask0.17
volume893
Intrest3026
Strike
245
245
Last Price11.6Aug 21, 2025
Change
1.7217.41%
Bid11.15
Ask11.5
volume232
Intrest1076
Last Price0.09Aug 21, 2025
Change
0.2472.73%
Bid0.08
Ask0.1
volume306
Intrest879
Strike
247.5
247.5
Last Price13.8Aug 21, 2025
Change
1.5412.56%
Bid12.4
Ask14.3
volume28
Intrest496
Last Price0.05Aug 21, 2025
Change
0.1575%
Bid0.04
Ask0.06
volume868
Intrest3183
Strike
250
250
Last Price15.85Aug 21, 2025
Change
1.258.56%
Bid15.65
Ask16.4
volume134
Intrest1041
Last Price0.03Aug 21, 2025
Change
0.176.92%
Bid0.02
Ask0.04
volume147
Intrest1806
Strike
252.5
252.5
Last Price18.8Aug 21, 2025
Change
1.9911.84%
Bid18.35
Ask18.95
volume51
Intrest555
Last Price0.02Aug 21, 2025
Change
0.0675%
Bid0.02
Ask0.03
volume135
Intrest2160
Strike
255
255
Last Price20.75Aug 21, 2025
Change
1.175.34%
Bid20.65
Ask21.45
volume7
Intrest446
Last Price0.02Aug 21, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume49
Intrest1159
Strike
257.5
257.5
Last Price23.86Aug 21, 2025
Change
1.577.04%
Bid22.9
Ask23.95
volume3
Intrest153
Last Price0.02Aug 21, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume236
Intrest1505
Strike
260
260
Last Price24.95Aug 21, 2025
Change
0.72.89%
Bid25.5
Ask26.45
volume3
Intrest36
Last Price0.02Aug 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume33
Intrest454
Strike
262.5
262.5
Last Price29.05Aug 21, 2025
Change
0.20.68%
Bid28.4
Ask29.45
volume2
Intrest0
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume4
Intrest1336
Strike
265
265
Last Price23.11Aug 19, 2025
Change
-0%
Bid30.35
Ask32.7
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume32
Intrest681
Strike
267.5
267.5
Last Price33.55Aug 19, 2025
Change
-0%
Bid32.35
Ask35.9
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume6
Intrest560
Strike
270
270
Last Price35.05Aug 21, 2025
Change
8.733.02%
Bid35.2
Ask37.85
volume1
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest158
Strike
272.5
272.5
Last Price19.85Aug 05, 2025
Change
-0%
Bid37.55
Ask40.8
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume106
Intrest361
Strike
275
275
Last Price25.5Aug 08, 2025
Change
-0%
Bid40
Ask43.15
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume30
Intrest206
Strike
277.5
277.5
Last Price28.8Aug 08, 2025
Change
-0%
Bid43.05
Ask45.9
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest1038
Strike
280
280
Last Price31.7Aug 15, 2025
Change
-0%
Bid45.6
Ask48.15
volume0
Intrest0
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest36
Strike
282.5
282.5
Last Price-
Change
-
Bid48.05
Ask50.9
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1164
Strike
285
285
Last Price55.2Aug 20, 2025
Change
-0%
Bid50.55
Ask53.4
volume0
Intrest0
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.76
volume0
Intrest73
Strike
287.5
287.5
Last Price47.4Aug 19, 2025
Change
-0%
Bid53.05
Ask55.9
volume0
Intrest0
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest265
Strike
290
290
Last Price55.35Aug 19, 2025
Change
-0%
Bid55.55
Ask58.15
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1553
Strike
295
295
Last Price-
Change
-
Bid60.55
Ask63.4
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest400
Strike
300
300
Last Price53.55Aug 15, 2025
Change
-0%
Bid65.55
Ask68.4
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest150
Strike
305
305
Last Price70.3Aug 19, 2025
Change
-0%
Bid70.55
Ask73.4
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.82
volume0
Intrest11
Strike
310
310
Last Price75.3Aug 19, 2025
Change
-0%
Bid75.55
Ask78.15
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
315
315
Last Price-
Change
-
Bid80.55
Ask83.4
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
320
320
Last Price-
Change
-
Bid85.55
Ask88.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid90.55
Ask93.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
330
330
Last Price84.1Aug 14, 2025
Change
-0%
Bid95.55
Ask98.35
volume0
Intrest0
Last Price0.05Jul 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Strike
340
340
Last Price91.7Aug 15, 2025
Change
-0%
Bid106.1
Ask108.4
volume0
Intrest0
Last Price0.05Jul 22, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest9
Strike
350
350
Last Price-
Change
-
Bid116
Ask118.4
volume0
Intrest0