$200.28
1.520.76%
À la fermeture: Nov 21, 4:00 PM EST
$196.60
-3.68-1.84%
Pré-commercialisation: 8:41 AM EST
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 Price75.95Nov 07, 2025
Change
-0%
Bid77.1
Ask80.3
volume0
Intrest38
Strike
160
160
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price70.3Nov 07, 2025
Change
-0%
Bid72.15
Ask75.3
volume0
Intrest17
Strike
165
165
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Last Price70.31Nov 06, 2025
Change
-0%
Bid67.15
Ask70.3
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price70.17Nov 06, 2025
Change
-0%
Bid62.15
Ask65.3
volume0
Intrest1
Strike
175
175
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3921
Last Price65.05Nov 06, 2025
Change
-0%
Bid57.15
Ask60.3
volume0
Intrest21
Strike
180
180
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest10
Last Price65.39Nov 05, 2025
Change
-0%
Bid52.15
Ask55.3
volume0
Intrest3
Strike
185
185
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price45.69Nov 07, 2025
Change
-0%
Bid47.15
Ask50.3
volume0
Intrest2
Strike
190
190
Last Price0.11Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price-
Change
-
Bid42.15
Ask45.35
volume0
Intrest0
Strike
195
195
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest176
Last Price38Nov 07, 2025
Change
-0%
Bid37.15
Ask40.35
volume0
Intrest27
Strike
200
200
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest224
Last Price45.4Nov 05, 2025
Change
-0%
Bid32.15
Ask35.3
volume0
Intrest0
Strike
205
205
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest419
Last Price25.69Nov 07, 2025
Change
-0%
Bid27.15
Ask30.3
volume0
Intrest3
Strike
210
210
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest453
Last Price19.7Nov 07, 2025
Change
-0%
Bid22.15
Ask25.4
volume0
Intrest8
Strike
215
215
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest559
Last Price16.04Nov 07, 2025
Change
-0%
Bid17.45
Ask20.35
volume0
Intrest40
Strike
220
220
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest888
Last Price11.4Nov 07, 2025
Change
-0%
Bid12.45
Ask14.95
volume0
Intrest45
Strike
225
225
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5407
Last Price8.1Nov 07, 2025
Change
-0%
Bid7.45
Ask10.2
volume0
Intrest108
Strike
230
230
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4634
Last Price2.88Nov 07, 2025
Change
-0%
Bid2.89
Ask5.45
volume0
Intrest164
Strike
235
235
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2803
Last Price1.7Nov 07, 2025
Change
-0%
Bid1.28
Ask2.01
volume0
Intrest61
Strike
237.5
237.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1070
Last Price0.05Nov 07, 2025
Change
-0%
Bid0.05
Ask0.06
volume0
Intrest487
Strike
240
240
Last Price0.82Nov 07, 2025
Change
-0%
Bid0.58
Ask1.31
volume0
Intrest4684
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest428
Strike
242.5
242.5
Last Price3.8Nov 07, 2025
Change
-0%
Bid3
Ask3.5
volume0
Intrest1082
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1001
Strike
245
245
Last Price5.78Nov 07, 2025
Change
-0%
Bid5.5
Ask5.95
volume0
Intrest2729
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1245
Strike
247.5
247.5
Last Price8.55Nov 07, 2025
Change
-0%
Bid8.1
Ask9.55
volume0
Intrest815
Last Price0.01Nov 07, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest5217
Strike
250
250
Last Price10.94Nov 07, 2025
Change
-0%
Bid10.55
Ask11
volume0
Intrest4720
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1950
Strike
252.5
252.5
Last Price14.5Nov 07, 2025
Change
-0%
Bid13
Ask13.8
volume0
Intrest937
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2310
Strike
255
255
Last Price16.35Nov 07, 2025
Change
-0%
Bid15.55
Ask16.35
volume0
Intrest1279
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest1176
Strike
257.5
257.5
Last Price18.37Nov 07, 2025
Change
-0%
Bid17.8
Ask18.95
volume0
Intrest595
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5203
Strike
260
260
Last Price21.5Nov 07, 2025
Change
-0%
Bid20.45
Ask21.3
volume0
Intrest1186
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1786
Strike
262.5
262.5
Last Price23.97Nov 07, 2025
Change
-0%
Bid22.7
Ask23.75
volume0
Intrest333
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5043
Strike
265
265
Last Price26.35Nov 07, 2025
Change
-0%
Bid25.6
Ask26.25
volume0
Intrest1099
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1724
Strike
267.5
267.5
Last Price30.2Nov 07, 2025
Change
-0%
Bid27.7
Ask29.9
volume0
Intrest147
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5128
Strike
270
270
Last Price31.85Nov 07, 2025
Change
-0%
Bid29.9
Ask32.5
volume0
Intrest95
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest734
Strike
272.5
272.5
Last Price35.21Nov 07, 2025
Change
-0%
Bid32.65
Ask34.85
volume0
Intrest156
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4595
Strike
275
275
Last Price36.85Nov 07, 2025
Change
-0%
Bid34.9
Ask37.5
volume0
Intrest457
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest849
Strike
277.5
277.5
Last Price39.3Nov 07, 2025
Change
-0%
Bid37.2
Ask40.05
volume0
Intrest62
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3095
Strike
280
280
Last Price46Nov 07, 2025
Change
-0%
Bid39.9
Ask42.5
volume0
Intrest48
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1554
Strike
282.5
282.5
Last Price49.34Nov 07, 2025
Change
-0%
Bid42.4
Ask45.35
volume0
Intrest26
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1661
Strike
285
285
Last Price46.45Nov 07, 2025
Change
-0%
Bid44.9
Ask47.5
volume0
Intrest23
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest824
Strike
287.5
287.5
Last Price40.85Nov 06, 2025
Change
-0%
Bid48.05
Ask50
volume0
Intrest4
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2103
Strike
290
290
Last Price51.95Nov 07, 2025
Change
-0%
Bid49.9
Ask52.5
volume0
Intrest12
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest833
Strike
292.5
292.5
Last Price45.8Nov 06, 2025
Change
-0%
Bid52.4
Ask55
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2863
Strike
295
295
Last Price56.8Nov 07, 2025
Change
-0%
Bid54.9
Ask57.9
volume0
Intrest34
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest411
Strike
297.5
297.5
Last Price45.19Nov 04, 2025
Change
-0%
Bid57.2
Ask60.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4882
Strike
300
300
Last Price55.8Nov 06, 2025
Change
-0%
Bid59.65
Ask62.9
volume0
Intrest4
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest514
Strike
302.5
302.5
Last Price68Nov 07, 2025
Change
-0%
Bid62.2
Ask65.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2663
Strike
305
305
Last Price71.3Nov 07, 2025
Change
-0%
Bid64.9
Ask67.4
volume0
Intrest2
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest280
Strike
307.5
307.5
Last Price55.45Nov 05, 2025
Change
-0%
Bid67.2
Ask70.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1551
Strike
310
310
Last Price65.8Nov 06, 2025
Change
-0%
Bid69.9
Ask72.5
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1120
Strike
312.5
312.5
Last Price61.15Nov 04, 2025
Change
-0%
Bid72.2
Ask75.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest637
Strike
315
315
Last Price67.95Nov 04, 2025
Change
-0%
Bid74.7
Ask77.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest157
Strike
317.5
317.5
Last Price-
Change
-
Bid77.2
Ask80.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5224
Strike
320
320
Last Price84.3Nov 07, 2025
Change
-0%
Bid79.65
Ask82.85
volume0
Intrest4
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Strike
322.5
322.5
Last Price71.77Nov 05, 2025
Change
-0%
Bid82.2
Ask85.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest619
Strike
325
325
Last Price63.55Oct 31, 2025
Change
-0%
Bid84.65
Ask87.85
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
327.5
327.5
Last Price-
Change
-
Bid87.2
Ask90.05
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3214
Strike
330
330
Last Price68.7Oct 30, 2025
Change
-0%
Bid89.65
Ask92.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
332.5
332.5
Last Price81.7Nov 05, 2025
Change
-0%
Bid92.2
Ask95.35
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3398
Strike
335
335
Last Price73.75Oct 31, 2025
Change
-0%
Bid94.65
Ask97.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest354
Strike
340
340
Last Price80.9Oct 30, 2025
Change
-0%
Bid99.65
Ask102.9
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest127
Strike
345
345
Last Price54.6Oct 17, 2025
Change
-0%
Bid104.65
Ask107.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1203
Strike
350
350
Last Price107.74Nov 06, 2025
Change
-0%
Bid109.65
Ask112.85
volume0
Intrest1
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1036
Strike
355
355
Last Price65.87Oct 17, 2025
Change
-0%
Bid114.7
Ask117.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1028
Strike
360
360
Last Price79.48Sep 29, 2025
Change
-0%
Bid119.7
Ask122.85
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest164
Strike
365
365
Last Price105.11Nov 03, 2025
Change
-0%
Bid124.7
Ask127.85
volume0
Intrest0
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Strike
370
370
Last Price110.1Nov 03, 2025
Change
-0%
Bid129.7
Ask132.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest237
Strike
375
375
Last Price-
Change
-
Bid134.7
Ask137.85
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest306
Strike
380
380
Last Price-
Change
-
Bid139.7
Ask142.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest150
Strike
385
385
Last Price121.19Oct 31, 2025
Change
-0%
Bid144.7
Ask147.85
volume0
Intrest0
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest156
Strike
390
390
Last Price-
Change
-
Bid149.7
Ask152.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Strike
395
395
Last Price-
Change
-
Bid154.7
Ask157.85
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Strike
400
400
Last Price92.25Oct 13, 2025
Change
-0%
Bid159.7
Ask162.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest87
Strike
405
405
Last Price-
Change
-
Bid164.7
Ask167.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest149
Strike
410
410
Last Price-
Change
-
Bid169.7
Ask172.85
volume0
Intrest0
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
415
415
Last Price-
Change
-
Bid174.7
Ask177.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest113
Strike
420
420
Last Price157.3Oct 31, 2025
Change
-0%
Bid179.75
Ask182.85
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Strike
425
425
Last Price-
Change
-
Bid184.7
Ask187.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
430
430
Last Price-
Change
-
Bid189.7
Ask192.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest180
Strike
435
435
Last Price-
Change
-
Bid194.7
Ask197.85
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest321
Strike
440
440
Last Price177.29Oct 31, 2025
Change
-0%
Bid199.7
Ask202.85
volume0
Intrest0
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest514
Strike
445
445
Last Price-
Change
-
Bid204.7
Ask207.85
volume0
Intrest0