ORCL オプションチェーン Oracle Corporation
Cboe delayed options data · 基準日時： 00:36 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±2.9% (149.95–158.82) · ATM IV 67.7% · P/C オープンインタレスト 0.81
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 72.75 | 76.15 | 8 | 99 | 642.6% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0100 | 1,386 | 395.3% | -0.00 | 0.0000 | -0.001 | |
| 68.25 | 71.15 | 371 | 51 | 644.5% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.0100 | 148 | 360.6% | -0.00 | 0.0000 | -0.001 | |
| 62.95 | 66.15 | 403 | 43 | 560.7% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.0100 | 573 | 327.8% | -0.00 | 0.0000 | -0.001 | |
| 57.75 | 61.15 | 150 | 37 | 489.8% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.0100 | 48 | 296.8% | -0.00 | 0.0001 | -0.002 | |
| 52.75 | 56.15 | 52 | 43 | 443.9% | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.0100 | 925 | 267.1% | -0.00 | 0.0001 | -0.003 | |
| 47.50 | 51.10 | 8 | 1 | 366.0% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.0100 | 338 | 238.9% | -0.00 | 0.0001 | -0.003 | |
| 45.45 | 49.10 | 14 | 4 | 343.2% | 1.00 | 0.0001 | 0.000 | 107 | 0 | 0.0100 | 50 | 227.9% | -0.00 | 0.0001 | -0.004 | |
| 44.70 | 48.20 | 21 | 28 | 374.4% | 1.00 | 0.0002 | 0.000 | 108 | 0 | 0.0100 | 23 | 222.5% | -0.00 | 0.0002 | -0.004 | |
| 44.00 | 47.10 | 57 | 18 | 383.0% | 1.00 | 0.0002 | 0.000 | 109 | 0 | 0.0100 | 71 | 217.1% | -0.00 | 0.0002 | -0.004 | |
| 42.55 | 46.15 | 58 | 70 | 338.0% | 1.00 | 0.0002 | 0.000 | 110 | 0 | 0.0100 | 348 | 211.8% | -0.00 | 0.0002 | -0.004 | |
| 41.50 | 45.20 | 11 | 17 | 330.1% | 1.00 | 0.0002 | 0.000 | 111 | 0 | 0.0100 | 782 | 206.5% | -0.00 | 0.0002 | -0.005 | |
| 40.45 | 44.10 | 5 | 46 | 304.9% | 1.00 | 0.0002 | 0.000 | 112 | 0 | 0.0200 | 188 | 214.0% | -0.00 | 0.0002 | -0.005 | |
| 40.45 | 43.10 | 65 | 75 | 378.9% | 1.00 | 0.0002 | 0.000 | 113 | 0 | 0.0200 | 302 | 208.5% | -0.00 | 0.0002 | -0.005 | |
| 39.10 | 42.15 | 74 | 26 | 351.2% | 1.00 | 0.0003 | 0.000 | 114 | 0 | 0.0100 | 171 | 190.8% | -0.00 | 0.0003 | -0.005 | |
| 37.45 | 41.10 | 6 | 42 | 282.5% | 1.00 | 0.0003 | 0.000 | 115 | 0 | 0.0100 | 19 | 811 | 185.7% | -0.00 | 0.0003 | -0.005 |
| 37.70 | 38.35 | 6 | 61 | 1.00 | 0.0003 | 0.000 | 116 | 0 | 0.0200 | 909 | 192.2% | -0.00 | 0.0003 | -0.006 | ||
| 36.70 | 37.35 | 21 | 1.00 | 0.0003 | 0.000 | 117 | 0 | 0.0200 | 448 | 186.9% | -0.00 | 0.0003 | -0.006 | |||
| 35.70 | 36.35 | 34 | 1.00 | 0.0004 | 0.000 | 118 | 0 | 0.0300 | 10 | 459 | 189.0% | -0.00 | 0.0004 | -0.006 | ||
| 34.70 | 35.35 | 1 | 36 | 1.00 | 0.0004 | 0.000 | 119 | 0 | 0.0200 | 257 | 176.3% | -0.00 | 0.0004 | -0.007 | ||
| 33.85 | 34.35 | 2 | 314 | 167.2% | 1.00 | 0.0004 | 0.000 | 120 | 0 | 0.0100 | 27 | 1,417 | 160.6% | -0.00 | 0.0004 | -0.007 |
| 32.70 | 33.35 | 1 | 55 | 1.00 | 0.0005 | 0.000 | 121 | 0 | 0.0600 | 11 | 160 | 186.3% | -0.00 | 0.0005 | -0.007 | |
| 31.70 | 32.35 | 114 | 1.00 | 0.0005 | 0.000 | 122 | 0 | 0.0100 | 25 | 265 | 150.7% | -0.00 | 0.0005 | -0.007 | ||
| 30.70 | 31.35 | 1 | 60 | 1.00 | 0.0006 | 0.000 | 123 | 0 | 0.0200 | 193 | 731 | 155.6% | -0.00 | 0.0006 | -0.008 | |
| 29.70 | 30.35 | 119 | 1.00 | 0.0006 | 0.000 | 124 | 0 | 0.0100 | 20 | 681 | 141.0% | -0.00 | 0.0006 | -0.008 | ||
| 28.70 | 29.35 | 8 | 193 | 1.00 | 0.0007 | 0.000 | 125 | 0 | 0.0100 | 813 | 5,777 | 136.2% | -0.00 | 0.0007 | -0.008 | |
| 27.70 | 28.35 | 90 | 78 | 1.00 | 0.0007 | 0.000 | 126 | 0 | 0.0600 | 23 | 270 | 158.1% | -0.00 | 0.0007 | -0.009 | |
| 26.85 | 27.35 | 83 | 51 | 125.6% | 1.00 | 0.0008 | 0.000 | 127 | 0 | 0.0600 | 14 | 585 | 152.6% | -0.00 | 0.0008 | -0.009 |
| 25.75 | 26.35 | 32 | 61 | 1.00 | 0.0009 | 0.000 | 128 | 0 | 0.0600 | 17 | 828 | 147.0% | -0.00 | 0.0009 | -0.009 | |
| 24.70 | 25.35 | 3 | 73 | 1.00 | 0.0010 | 0.000 | 129 | 0 | 0.0600 | 118 | 497 | 141.6% | -0.00 | 0.0010 | -0.010 | |
| 23.70 | 24.35 | 31 | 926 | 1.00 | 0.0011 | 0.000 | 130 | 0 | 0.0100 | 139 | 1,955 | 112.6% | -0.00 | 0.0011 | -0.010 | |
| 22.85 | 23.35 | 3 | 36 | 101.9% | 1.00 | 0.0012 | 0.000 | 131 | 0 | 0.0600 | 30 | 731 | 130.6% | -0.00 | 0.0012 | -0.010 |
| 21.70 | 22.35 | 3 | 154 | 1.00 | 0.0013 | -0.000 | 132 | 0 | 0.0600 | 51 | 283 | 125.2% | -0.00 | 0.0013 | -0.011 | |
| 20.70 | 21.35 | 17 | 87 | 1.00 | 0.0014 | -0.001 | 133 | 0 | 0.0400 | 71 | 2,537 | 114.0% | -0.00 | 0.0014 | -0.011 | |
| 19.70 | 20.40 | 8 | 132 | 1.00 | 0.0016 | -0.002 | 134 | 0 | 0.0100 | 203 | 1,266 | 94.1% | -0.00 | 0.0016 | -0.011 | |
| 18.85 | 19.40 | 32 | 314 | 76.0% | 1.00 | 0.0018 | -0.003 | 135 | 0 | 0.0100 | 1,108 | 3,717 | 89.5% | -0.00 | 0.0018 | -0.012 |
| 17.70 | 18.40 | 7 | 105 | 0.99 | 0.0020 | -0.004 | 136 | 0 | 0.0200 | 551 | 4,210 | 91.1% | -0.01 | 0.0020 | -0.012 | |
| 16.70 | 17.40 | 18 | 124 | 0.99 | 0.0022 | -0.005 | 137 | 0 | 0.0200 | 642 | 2,339 | 86.3% | -0.01 | 0.0022 | -0.013 | |
| 15.70 | 16.40 | 35 | 129 | 0.99 | 0.0026 | -0.006 | 138 | 0 | 0.0200 | 674 | 2,117 | 81.5% | -0.01 | 0.0026 | -0.013 | |
| 14.70 | 15.40 | 33 | 1,467 | 0.99 | 0.0029 | -0.007 | 139 | 0.0100 | 0.0200 | 605 | 1,248 | 80.3% | -0.01 | 0.0029 | -0.014 | |
| 13.70 | 14.40 | 579 | 2,448 | 0.99 | 0.0034 | -0.008 | 140 | 0.0100 | 0.0700 | 3,379 | 9,528 | 85.7% | -0.01 | 0.0034 | -0.015 | |
| 12.95 | 13.40 | 169 | 508 | 88.0% | 0.99 | 0.0042 | -0.011 | 141 | 0.0100 | 0.0300 | 881 | 971 | 72.9% | -0.01 | 0.0042 | -0.017 |
| 11.70 | 12.40 | 166 | 578 | 0.99 | 0.0054 | -0.015 | 142 | 0.0100 | 0.0800 | 463 | 1,509 | 76.0% | -0.01 | 0.0054 | -0.021 | |
| 10.75 | 11.40 | 118 | 1,052 | 0.98 | 0.0072 | -0.024 | 143 | 0.0200 | 0.0900 | 436 | 1,949 | 72.7% | -0.02 | 0.0072 | -0.029 | |
| 9.90 | 10.40 | 659 | 1,586 | 65.1% | 0.98 | 0.0102 | -0.038 | 144 | 0.0300 | 0.0600 | 1,364 | 1,194 | 64.8% | -0.02 | 0.0102 | -0.043 |
| 8.90 | 9.40 | 1,360 | 4,521 | 59.3% | 0.97 | 0.0146 | -0.064 | 145 | 0.0500 | 0.1300 | 5,625 | 2,420 | 66.8% | -0.03 | 0.0146 | -0.069 |
| 8.00 | 8.40 | 1,118 | 1,745 | 61.3% | 0.95 | 0.0205 | -0.106 | 146 | 0.1000 | 0.1300 | 1,445 | 581 | 64.2% | -0.05 | 0.0205 | -0.110 |
| 6.90 | 7.55 | 1,250 | 1,570 | 57.7% | 0.92 | 0.0279 | -0.172 | 147 | 0.1700 | 0.2100 | 1,183 | 1,463 | 64.2% | -0.08 | 0.0279 | -0.176 |
| 6.00 | 6.60 | 1,571 | 792 | 57.4% | 0.89 | 0.0366 | -0.271 | 148 | 0.2600 | 0.3000 | 4,246 | 3,752 | 64.1% | -0.11 | 0.0366 | -0.274 |
| 5.25 | 5.65 | 1,091 | 1,386 | 59.4% | 0.85 | 0.0459 | -0.412 | 149 | 0.4000 | 0.4400 | 1,325 | 526 | 63.5% | -0.15 | 0.0459 | -0.414 |
| 4.50 | 4.85 | 11.0K | 7,275 | 60.7% | 0.79 | 0.0550 | -0.606 | 150 | 0.5800 | 0.6200 | 5,344 | 1,621 | 63.4% | -0.21 | 0.0550 | -0.608 |
| 2.85 | 3.10 | 9,973 | 4,203 | 64.1% | 0.63 | 0.0718 | -1.379 | 152.5 | 1.34 | 1.45 | 8,055 | 412 | 65.3% | -0.37 | 0.0719 | -1.380 |
| 1.73 | 1.84 | 20.5K | 7,423 | 67.5% | 0.44 | 0.0728 | -1.687 | 155 | 2.60 | 2.70 | 3,606 | 354 | 67.8% | -0.56 | 0.0733 | -1.687 |
| 0.9700 | 1.02 | 9,245 | 3,490 | 70.1% | 0.28 | 0.0601 | -0.957 | 157.5 | 4.30 | 4.60 | 290 | 32 | 72.4% | -0.72 | 0.0612 | -0.959 |
| 0.5100 | 0.5300 | 23.2K | 10.2K | 72.4% | 0.17 | 0.0427 | -0.506 | 160 | 6.25 | 6.70 | 265 | 203 | 76.3% | -0.84 | 0.0440 | -0.514 |
| 0.2600 | 0.2900 | 5,229 | 3,092 | 75.5% | 0.10 | 0.0276 | -0.267 | 162.5 | 8.40 | 9.00 | 162 | 4 | 77.0% | -0.91 | 0.0285 | -0.285 |
| 0.1300 | 0.1500 | 4,951 | 4,633 | 78.8% | 0.05 | 0.0171 | -0.144 | 165 | 10.75 | 11.40 | 223 | 37 | 80.3% | -0.95 | 0.0172 | -0.175 |
| 0.0700 | 0.0900 | 680 | 1,750 | 83.5% | 0.03 | 0.0105 | -0.081 | 167.5 | 13.20 | 13.90 | 1 | 90.3% | -0.97 | 0.0101 | -0.123 | |
| 0.0400 | 0.0600 | 2,887 | 5,746 | 88.9% | 0.02 | 0.0066 | -0.050 | 170 | 15.70 | 16.35 | 1 | 38 | 98.0% | -0.99 | 0.0059 | -0.100 |
| 0.0300 | 0.0400 | 134 | 372 | 95.2% | 0.01 | 0.0044 | -0.034 | 172.5 | 18.20 | 18.85 | 1 | 109.9% | -0.99 | 0.0036 | -0.089 | |
| 0.0200 | 0.0300 | 404 | 1,672 | 101.2% | 0.01 | 0.0031 | -0.025 | 175 | 20.70 | 21.35 | 10 | 121.4% | -0.99 | 0.0024 | -0.084 | |
| 0.0100 | 0.0500 | 146 | 201 | 113.5% | 0.01 | 0.0023 | -0.020 | 177.5 | 23.20 | 23.85 | 132.5% | -1.00 | 0.0018 | -0.082 | ||
| 0.0100 | 0.0200 | 302 | 3,339 | 113.8% | 0.01 | 0.0018 | -0.018 | 180 | 25.70 | 26.35 | 143.3% | -1.00 | 0.0014 | -0.080 | ||
| 0.0100 | 0.0400 | 30 | 149 | 129.8% | 0.01 | 0.0015 | -0.016 | 182.5 | 28.20 | 28.90 | 160.5% | -1.00 | 0.0011 | -0.080 | ||
| 0.0100 | 0.0200 | 382 | 2,708 | 131.4% | 0.00 | 0.0013 | -0.015 | 185 | 30.70 | 31.40 | 171.2% | -1.00 | 0.0009 | -0.079 | ||
| 0 | 0.0100 | 224 | 2,236 | 133.8% | 0.00 | 0.0010 | -0.013 | 190 | 35.70 | 36.40 | 184.0% | -1.00 | 0.0007 | -0.078 | ||
| 0 | 0.0100 | 1 | 536 | 148.7% | 0.00 | 0.0008 | -0.012 | 195 | 40.70 | 41.35 | 203.1% | -1.00 | 0.0005 | -0.078 | ||
| 0 | 0.0100 | 11 | 1,207 | 163.1% | 0.00 | 0.0006 | -0.011 | 200 | 45.70 | 46.35 | 9 | 5 | 221.4% | -1.00 | 0.0004 | -0.077 |
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Sep 04, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット