ORCL 期权链 Oracle Corporation
Cboe delayed options data · 截至 06:36 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±16.1% (122.75–169.75) · ATM IV 63.2% · P/C 未平仓量 1.16
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 64.50 | 68.20 | 93.6% | 0.99 | 0.0004 | -0.000 | 80 | 0.0100 | 0.1600 | 1 | 80.4% | -0.01 | 0.0005 | -0.008 | |||
| 59.55 | 63.25 | 86.7% | 0.99 | 0.0006 | -0.003 | 85 | 0.0700 | 0.1400 | 75.0% | -0.01 | 0.0007 | -0.011 | ||||
| 54.30 | 58.35 | 73.2% | 0.99 | 0.0009 | -0.008 | 90 | 0.1200 | 0.2700 | 1 | 1 | 74.0% | -0.01 | 0.0010 | -0.015 | ||
| 49.75 | 53.45 | 15 | 77.0% | 0.98 | 0.0014 | -0.014 | 95 | 0.1900 | 0.3200 | 1 | 1 | 69.5% | -0.02 | 0.0015 | -0.021 | |
| 45.20 | 47.95 | 8 | 67.6% | 0.97 | 0.0021 | -0.022 | 100 | 0.3700 | 0.4400 | 2 | 18 | 67.5% | -0.03 | 0.0022 | -0.029 | |
| 41.15 | 43.20 | 73.3% | 0.96 | 0.0031 | -0.033 | 105 | 0.5500 | 0.6700 | 3 | 12 | 65.2% | -0.05 | 0.0032 | -0.039 | ||
| 36.55 | 38.50 | 70.1% | 0.93 | 0.0043 | -0.047 | 110 | 0.7500 | 1.04 | 9 | 86 | 64.5% | -0.07 | 0.0045 | -0.053 | ||
| 32.05 | 34.00 | 67.6% | 0.90 | 0.0058 | -0.064 | 115 | 1.44 | 1.78 | 42 | 90 | 64.5% | -0.10 | 0.0060 | -0.070 | ||
| 27.70 | 29.75 | 2 | 65.6% | 0.86 | 0.0075 | -0.083 | 120 | 2.14 | 2.61 | 32 | 70 | 62.7% | -0.14 | 0.0077 | -0.088 | |
| 23.75 | 25.75 | 3 | 14 | 64.7% | 0.81 | 0.0092 | -0.103 | 125 | 3.30 | 3.65 | 9 | 105 | 63.5% | -0.19 | 0.0094 | -0.107 |
| 20.40 | 21.25 | 144 | 7 | 62.2% | 0.76 | 0.0108 | -0.121 | 130 | 4.45 | 5.05 | 23 | 144 | 62.5% | -0.25 | 0.0109 | -0.124 |
| 17.75 | 18.65 | 121 | 16 | 62.4% | 0.71 | 0.0119 | -0.134 | 134 | 5.80 | 6.40 | 3 | 77 | 62.4% | -0.30 | 0.0120 | -0.136 |
| 17.25 | 17.85 | 33 | 6 | 62.2% | 0.69 | 0.0121 | -0.137 | 135 | 6.20 | 6.80 | 6 | 107 | 62.5% | -0.31 | 0.0122 | -0.139 |
| 16.70 | 17.40 | 13 | 9 | 62.9% | 0.68 | 0.0124 | -0.140 | 136 | 6.60 | 7.20 | 1 | 56 | 62.6% | -0.33 | 0.0124 | -0.141 |
| 16.10 | 16.70 | 7 | 1 | 62.6% | 0.67 | 0.0126 | -0.142 | 137 | 7.00 | 7.65 | 5 | 16 | 62.7% | -0.34 | 0.0126 | -0.144 |
| 15.50 | 16.25 | 1 | 3 | 62.9% | 0.65 | 0.0127 | -0.145 | 138 | 7.40 | 8.15 | 28 | 85 | 62.8% | -0.35 | 0.0128 | -0.146 |
| 14.85 | 15.75 | 8 | 2 | 62.9% | 0.64 | 0.0129 | -0.147 | 139 | 7.85 | 8.50 | 2 | 31 | 62.6% | -0.37 | 0.0129 | -0.148 |
| 14.40 | 15.20 | 9 | 63.2% | 0.63 | 0.0131 | -0.149 | 140 | 8.30 | 9.10 | 9 | 22 | 63.1% | -0.38 | 0.0131 | -0.150 | |
| 13.75 | 14.65 | 28 | 62.9% | 0.61 | 0.0132 | -0.151 | 141 | 8.80 | 9.45 | 4 | 62.9% | -0.39 | 0.0132 | -0.151 | ||
| 13.35 | 14.15 | 15 | 63.3% | 0.60 | 0.0133 | -0.152 | 142 | 9.25 | 10.05 | 31 | 63.1% | -0.41 | 0.0133 | -0.153 | ||
| 12.80 | 13.65 | 13 | 42 | 63.2% | 0.59 | 0.0134 | -0.154 | 143 | 9.75 | 10.40 | 35 | 62.8% | -0.42 | 0.0134 | -0.154 | |
| 12.35 | 12.95 | 4 | 39 | 62.6% | 0.57 | 0.0135 | -0.155 | 144 | 10.25 | 10.85 | 2 | 25 | 62.6% | -0.43 | 0.0135 | -0.155 |
| 11.85 | 12.65 | 19 | 99 | 63.2% | 0.56 | 0.0136 | -0.156 | 145 | 10.80 | 11.40 | 5 | 43 | 62.8% | -0.45 | 0.0135 | -0.156 |
| 11.45 | 12.20 | 17 | 117 | 63.5% | 0.55 | 0.0136 | -0.157 | 146 | 11.35 | 12.00 | 4 | 84 | 63.0% | -0.46 | 0.0136 | -0.157 |
| 11.05 | 11.75 | 33 | 34 | 63.7% | 0.53 | 0.0136 | -0.158 | 147 | 11.90 | 12.55 | 2 | 97 | 63.0% | -0.47 | 0.0136 | -0.157 |
| 10.60 | 11.15 | 74 | 54 | 63.2% | 0.52 | 0.0136 | -0.158 | 148 | 12.50 | 13.20 | 3 | 39 | 63.4% | -0.49 | 0.0136 | -0.157 |
| 10.05 | 10.90 | 88 | 59 | 63.4% | 0.51 | 0.0136 | -0.159 | 149 | 13.05 | 13.85 | 18 | 59 | 63.5% | -0.50 | 0.0136 | -0.158 |
| 9.75 | 10.35 | 120 | 63 | 63.3% | 0.49 | 0.0136 | -0.159 | 150 | 13.65 | 14.30 | 29 | 15 | 63.2% | -0.51 | 0.0136 | -0.158 |
| 8.85 | 9.55 | 17 | 294 | 64.1% | 0.46 | 0.0135 | -0.158 | 152.5 | 15.20 | 15.85 | 10 | 10 | 63.4% | -0.55 | 0.0134 | -0.157 |
| 7.90 | 8.40 | 16 | 104 | 63.3% | 0.43 | 0.0133 | -0.157 | 155 | 16.80 | 17.55 | 4 | 325 | 63.7% | -0.58 | 0.0132 | -0.155 |
| 7.15 | 7.85 | 2 | 66 | 64.3% | 0.40 | 0.0131 | -0.155 | 157.5 | 18.45 | 19.25 | 2 | 63.7% | -0.61 | 0.0130 | -0.152 | |
| 6.40 | 7.00 | 7 | 166 | 64.1% | 0.37 | 0.0127 | -0.152 | 160 | 20.25 | 21.00 | 9 | 63.9% | -0.64 | 0.0126 | -0.149 | |
| 5.85 | 6.45 | 19 | 65.0% | 0.34 | 0.0123 | -0.148 | 162.5 | 22.05 | 22.95 | 63 | 64.4% | -0.66 | 0.0122 | -0.145 | ||
| 5.20 | 5.70 | 5 | 26 | 64.7% | 0.32 | 0.0119 | -0.144 | 165 | 23.90 | 24.75 | 26 | 64.1% | -0.69 | 0.0118 | -0.141 | |
| 4.70 | 5.20 | 18 | 65.2% | 0.29 | 0.0114 | -0.139 | 167.5 | 25.85 | 26.75 | 12 | 64.5% | -0.71 | 0.0113 | -0.136 | ||
| 4.25 | 4.70 | 4 | 57 | 65.6% | 0.27 | 0.0109 | -0.134 | 170 | 27.85 | 28.85 | 22 | 65.0% | -0.74 | 0.0108 | -0.130 | |
| 3.80 | 4.10 | 10 | 19 | 65.3% | 0.25 | 0.0104 | -0.129 | 172.5 | 29.90 | 30.85 | 33 | 65.1% | -0.76 | 0.0103 | -0.125 | |
| 3.45 | 3.85 | 10 | 14 | 66.3% | 0.23 | 0.0099 | -0.123 | 175 | 31.95 | 33.00 | 3 | 65.4% | -0.78 | 0.0098 | -0.119 | |
| 2.62 | 3.05 | 9 | 105 | 65.9% | 0.19 | 0.0089 | -0.112 | 180 | 35.85 | 38.05 | 2 | 67.3% | -0.81 | 0.0088 | -0.107 | |
| 2.13 | 2.51 | 4 | 20 | 66.7% | 0.16 | 0.0079 | -0.101 | 185 | 39.95 | 42.55 | 66.7% | -0.84 | 0.0078 | -0.096 | ||
| 1.85 | 2.01 | 4 | 16 | 67.9% | 0.14 | 0.0069 | -0.091 | 190 | 44.50 | 47.15 | 4 | 67.6% | -0.87 | 0.0069 | -0.086 | |
| 1.52 | 1.73 | 11 | 69.1% | 0.11 | 0.0061 | -0.081 | 195 | 48.90 | 51.80 | 67.0% | -0.89 | 0.0061 | -0.077 | |||
| 1.23 | 1.37 | 16 | 23 | 69.4% | 0.10 | 0.0053 | -0.072 | 200 | 54.00 | 56.70 | 7 | 71.4% | -0.91 | 0.0054 | -0.069 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。