ORCL opsiyon zinciri Oracle Corporation

Vade Cboe delayed options data · itibarıyla 15:41 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.4% (127.48–139.19) · ATM IV 58.6% · P/C açık pozisyon 0.66

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
52.85	53.85		15		1.00	0.0002	-0.002	80	0	0.0100	1,348	5,219	178.4%	-0.00	0.0002	-0.009
48.30	48.50	43	19	167.4%	1.00	0.0003	-0.005	85	0	0.0100	473	2,616	158.5%	-0.00	0.0003	-0.011
43.30	43.50		28	142.5%	1.00	0.0004	-0.008	90	0.0100	0.0200	20	1,752	154.3%	-0.00	0.0004	-0.013
37.90	38.50	6	29		1.00	0.0006	-0.012	95	0.0100	0.0200	585	1,107	134.7%	-0.00	0.0006	-0.017
33.30	33.50	56	253	83.8%	0.99	0.0010	-0.017	100	0.0200	0.0300	92	856	122.5%	-0.01	0.0010	-0.021
28.35	28.50		146	102.3%	0.99	0.0015	-0.023	105	0.0300	0.0400	44	407	107.9%	-0.01	0.0015	-0.027
23.35	23.55	2	335	91.8%	0.99	0.0025	-0.032	110	0.0400	0.0500	96	4,065	92.0%	-0.01	0.0025	-0.035
18.35	18.55	49	148	72.2%	0.98	0.0048	-0.048	115	0.0600	0.0700	509	3,680	77.2%	-0.02	0.0048	-0.051
17.35	17.60			73.4%	0.98	0.0055	-0.054	116	0.0600	0.1100	30		76.4%	-0.02	0.0055	-0.056
16.15	16.95	3	3	79.0%	0.97	0.0064	-0.061	117	0.0800	0.1000	338	1,305	73.1%	-0.03	0.0064	-0.063
15.20	15.95		6	77.0%	0.97	0.0076	-0.070	118	0.0900	0.1100	216	927	70.4%	-0.03	0.0076	-0.071
14.20	15.00		13	74.7%	0.96	0.0091	-0.081	119	0.1100	0.1300	387	909	68.5%	-0.04	0.0091	-0.083
13.45	13.65	26	2,231	66.0%	0.96	0.0109	-0.095	120	0.1400	0.1500	3,013	7,384	66.7%	-0.04	0.0109	-0.097
12.45	12.70	18	10	63.8%	0.95	0.0131	-0.113	121	0.1700	0.1800	87	685	64.8%	-0.05	0.0131	-0.115
11.50	11.90	3	25	67.5%	0.94	0.0157	-0.135	122	0.2200	0.2300	1,441	694	63.8%	-0.06	0.0158	-0.137
10.60	10.90	87	66	65.3%	0.92	0.0189	-0.162	123	0.2800	0.2900	145	3,842	62.6%	-0.08	0.0189	-0.164
9.65	9.90	185	90	61.6%	0.90	0.0225	-0.194	124	0.3600	0.3900	548	3,017	62.2%	-0.10	0.0225	-0.195
8.80	8.95	177	271	60.7%	0.88	0.0265	-0.230	125	0.4700	0.4800	3,160	7,950	61.3%	-0.12	0.0266	-0.231
7.90	8.10	11	206	59.9%	0.85	0.0308	-0.270	126	0.5900	0.6400	387	4,066	60.9%	-0.15	0.0309	-0.271
7.00	7.25	236	215	58.2%	0.82	0.0353	-0.312	127	0.7600	0.7900	285	1,096	60.2%	-0.18	0.0354	-0.314
6.30	6.45	399	297	59.2%	0.78	0.0398	-0.355	128	0.9500	0.9900	377	1,949	59.5%	-0.22	0.0399	-0.357
5.55	5.65	967	868	58.4%	0.74	0.0439	-0.396	129	1.20	1.26	731	2,293	59.5%	-0.27	0.0441	-0.398
4.85	4.95	2,490	2,923	58.3%	0.69	0.0476	-0.433	130	1.50	1.55	2,950	8,479	59.2%	-0.31	0.0478	-0.435
4.25	4.30	4,231	1,164	58.8%	0.64	0.0505	-0.463	131	1.82	1.90	3,019	4,424	58.8%	-0.36	0.0508	-0.465
3.65	3.70	1,599	2,566	58.6%	0.59	0.0526	-0.484	132	2.22	2.30	393	1,191	58.6%	-0.41	0.0529	-0.487
3.10	3.15	1,772	1,706	58.4%	0.53	0.0538	-0.495	133	2.70	2.76	535	2,449	58.8%	-0.47	0.0542	-0.498
2.60	2.66	1,190	1,646	58.2%	0.48	0.0541	-0.495	134	3.20	3.30	247	1,449	58.8%	-0.52	0.0544	-0.498
2.17	2.23	5,428	8,769	58.2%	0.43	0.0534	-0.484	135	3.75	3.85	371	6,007	58.4%	-0.58	0.0537	-0.487
1.80	1.87	1,309	2,555	58.5%	0.37	0.0517	-0.463	136	4.40	4.50	39	1,060	59.0%	-0.63	0.0521	-0.466
1.46	1.53	1,852	5,133	58.2%	0.32	0.0492	-0.433	137	5.05	5.15	119	1,253	58.5%	-0.68	0.0496	-0.436
1.19	1.24	3,102	3,702	58.3%	0.28	0.0460	-0.397	138	5.75	5.90	75	474	58.6%	-0.73	0.0463	-0.400
0.9600	1.00	946	1,004	58.4%	0.24	0.0422	-0.358	139	6.55	6.65	43	998	58.9%	-0.77	0.0425	-0.360
0.7700	0.8000	7,181	8,615	58.5%	0.20	0.0380	-0.317	140	7.30	7.75	306	1,994	62.4%	-0.81	0.0383	-0.319
0.5800	0.6500	940	1,254	58.4%	0.17	0.0338	-0.278	141	8.15	8.45	30	402	60.9%	-0.84	0.0340	-0.279
0.4800	0.5100	1,070	930	59.0%	0.14	0.0296	-0.241	142	9.00	9.60	6	429	65.8%	-0.87	0.0298	-0.241
0.3900	0.4000	576	4,283	59.5%	0.11	0.0257	-0.207	143	9.90	10.45	42	405	66.1%	-0.89	0.0259	-0.207
0.3100	0.3200	630	1,878	60.1%	0.09	0.0222	-0.177	144	10.85	11.05	10	235	61.0%	-0.91	0.0223	-0.176
0.2500	0.2600	2,196	4,278	60.9%	0.08	0.0190	-0.151	145	11.80	11.95	17	1,247	60.9%	-0.93	0.0191	-0.150
0.2000	0.2100	124	736	61.6%	0.06	0.0162	-0.129	146	12.70	12.95	40	155	61.4%	-0.94	0.0163	-0.127
0.1600	0.1700	496	981	62.4%	0.05	0.0138	-0.110	147	13.70	13.90	13	130	63.1%	-0.95	0.0139	-0.108
0.1300	0.1500	88	1,167	63.8%	0.04	0.0118	-0.094	148	14.70	14.85	8	261	64.3%	-0.96	0.0119	-0.092
0.1100	0.1200	724	744	64.7%	0.04	0.0100	-0.081	149	15.65	15.85	12	180	65.1%	-0.97	0.0101	-0.079
0.0900	0.1000	649	4,794	65.7%	0.03	0.0086	-0.071	150	16.60	16.85	15	513	65.1%	-0.97	0.0087	-0.069
0.0600	0.0700	42	2,730	69.1%	0.02	0.0060	-0.051	152.5	19.10	19.30		179	68.1%	-0.98	0.0060	-0.051
0.0400	0.0500	241	6,722	72.3%	0.02	0.0044	-0.039	155	21.60	21.80	14	128	75.0%	-0.99	0.0042	-0.041
0.0300	0.0400	94	1,826	76.3%	0.01	0.0033	-0.032	157.5	24.10	24.30	4	40	81.7%	-0.99	0.0031	-0.034
0.0300	0.0400	141	19.5K	82.5%	0.01	0.0025	-0.026	160	26.60	26.75		7	78.6%	-0.99	0.0023	-0.030
0.0200	0.0300	111	1,684	85.1%	0.01	0.0020	-0.022	162.5	29.10	29.30	1	1	94.6%	-1.00	0.0017	-0.027
0.0200	0.0300	29	4,302	90.8%	0.01	0.0016	-0.019	165	31.60	31.75	2		90.0%	-1.00	0.0013	-0.025
0.0100	0.0200	341	831	91.3%	0.01	0.0013	-0.016	167.5	34.10	34.25	3		95.6%	-1.00	0.0010	-0.024
0.0100	0.0200	514	14.7K	96.6%	0.00	0.0011	-0.014	170	36.60	36.75			101.0%	-1.00	0.0008	-0.022
0.0100	0.0200	250	940	101.7%	0.00	0.0009	-0.013	172.5	39.05	39.30	2		106.3%	-1.00	0.0007	-0.021
0.0100	0.0200	141	3,811	106.7%	0.00	0.0008	-0.011	175	41.05	42.35			124.2%	-1.00	0.0005	-0.021
0.0100	0.0200	103	795	111.7%	0.00	0.0006	-0.010	177.5	43.90	44.80			157.4%	-1.00	0.0004	-0.020
0.0100	0.0200	2,040	5,680	116.5%	0.00	0.0006	-0.009	180	46.40	47.30			163.7%	-1.00	0.0004	-0.020
0	0.0100		754	109.9%	0.00	0.0005	-0.008	182.5	48.85	49.80			166.5%	-1.00	0.0003	-0.019
0	0.0100		276	114.2%	0.00	0.0004	-0.007	185	51.40	52.30			175.9%	-1.00	0.0002	-0.019
0	0.0100		159	118.5%	0.00	0.0004	-0.006	187.5	53.90	54.80	2		181.8%	-1.00	0.0002	-0.019
0	0.0100	1	1,091	122.6%	0.00	0.0003	-0.006	190	56.40	57.30	2		187.5%	-1.00	0.0002	-0.019
0	0.0100		266	130.8%	0.00	0.0002	-0.005	195	61.35	62.30			195.0%	-1.00	0.0001	-0.018
0	0.0100	1	1,415	138.6%	0.00	0.0002	-0.004	200	66.35	67.30			205.7%	-1.00	0.0001	-0.018

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Oct 23, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

ORCL opsiyon zinciri Oracle Corporation

Volatilite gülümsemesi — Oct 23, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim