ORCL 期权链 Oracle Corporation
Cboe delayed options data · 截至 15:41 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 ±22.8% (102.96–163.71) · ATM IV 58.4% · P/C 未平仓量 0.83
| 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 | |
| 63.35 | 66.30 | 142 | 80.5% | 0.98 | 0.0010 | -0.007 | 70 | 0.3400 | 0.5000 | 2,952 | 72.2% | -0.02 | 0.0011 | -0.014 | ||
| 58.65 | 61.00 | 193 | 72.0% | 0.97 | 0.0014 | -0.011 | 75 | 0.3600 | 0.7800 | 1,551 | 69.2% | -0.03 | 0.0015 | -0.017 | ||
| 54.05 | 56.25 | 227 | 70.2% | 0.96 | 0.0019 | -0.016 | 80 | 0.6700 | 0.8500 | 16 | 6,760 | 66.3% | -0.04 | 0.0020 | -0.021 | |
| 49.00 | 51.80 | 182 | 66.2% | 0.95 | 0.0026 | -0.022 | 85 | 1.01 | 1.14 | 3 | 4,104 | 64.5% | -0.06 | 0.0026 | -0.027 | |
| 44.95 | 47.15 | 229 | 66.4% | 0.93 | 0.0033 | -0.028 | 90 | 1.45 | 1.79 | 16 | 13.6K | 64.3% | -0.08 | 0.0034 | -0.033 | |
| 40.30 | 42.60 | 1,688 | 62.7% | 0.91 | 0.0042 | -0.036 | 95 | 2.06 | 2.34 | 60 | 9,763 | 62.8% | -0.10 | 0.0043 | -0.040 | |
| 36.25 | 37.95 | 79 | 2,324 | 60.5% | 0.88 | 0.0052 | -0.044 | 100 | 2.84 | 3.00 | 222 | 11.1K | 61.3% | -0.13 | 0.0053 | -0.048 |
| 32.20 | 34.40 | 2 | 198 | 61.0% | 0.84 | 0.0062 | -0.052 | 105 | 3.85 | 4.05 | 12 | 4,004 | 60.8% | -0.16 | 0.0063 | -0.055 |
| 28.75 | 30.70 | 376 | 61.2% | 0.80 | 0.0072 | -0.060 | 110 | 5.10 | 5.30 | 231 | 13.1K | 60.2% | -0.20 | 0.0073 | -0.063 | |
| 25.05 | 26.75 | 3 | 345 | 58.9% | 0.76 | 0.0082 | -0.068 | 115 | 6.60 | 6.90 | 195 | 15.7K | 59.9% | -0.25 | 0.0082 | -0.070 |
| 22.05 | 24.10 | 2,177 | 60.2% | 0.71 | 0.0090 | -0.074 | 120 | 8.35 | 8.60 | 127 | 24.3K | 59.3% | -0.30 | 0.0090 | -0.076 | |
| 19.65 | 20.20 | 3 | 1,998 | 58.9% | 0.66 | 0.0096 | -0.079 | 125 | 10.45 | 10.60 | 58 | 9,905 | 58.9% | -0.35 | 0.0097 | -0.080 |
| 17.05 | 17.40 | 176 | 5,298 | 58.3% | 0.61 | 0.0101 | -0.083 | 130 | 12.75 | 12.95 | 37 | 17.8K | 58.6% | -0.40 | 0.0102 | -0.084 |
| 14.70 | 15.05 | 112 | 3,126 | 58.2% | 0.56 | 0.0104 | -0.085 | 135 | 15.35 | 15.65 | 158 | 8,902 | 58.6% | -0.45 | 0.0105 | -0.086 |
| 12.65 | 13.00 | 297 | 6,618 | 58.2% | 0.50 | 0.0105 | -0.086 | 140 | 18.20 | 18.60 | 17 | 16.4K | 58.5% | -0.50 | 0.0106 | -0.086 |
| 10.90 | 11.35 | 34 | 3,090 | 58.6% | 0.46 | 0.0105 | -0.085 | 145 | 21.35 | 21.70 | 5 | 8,323 | 58.4% | -0.55 | 0.0106 | -0.085 |
| 9.30 | 9.55 | 964 | 14.6K | 58.2% | 0.41 | 0.0103 | -0.084 | 150 | 24.70 | 25.10 | 14 | 16.6K | 58.4% | -0.60 | 0.0104 | -0.083 |
| 7.80 | 8.10 | 55 | 4,879 | 57.9% | 0.36 | 0.0099 | -0.081 | 155 | 27.90 | 29.10 | 3 | 4,792 | 58.4% | -0.64 | 0.0102 | -0.081 |
| 6.70 | 6.90 | 337 | 10.2K | 58.1% | 0.32 | 0.0095 | -0.077 | 160 | 31.70 | 32.85 | 7 | 7,769 | 58.4% | -0.69 | 0.0098 | -0.077 |
| 5.70 | 5.85 | 60 | 3,797 | 58.2% | 0.28 | 0.0090 | -0.072 | 165 | 35.95 | 36.55 | 22 | 4,697 | 58.6% | -0.73 | 0.0093 | -0.073 |
| 4.75 | 5.00 | 36 | 5,733 | 58.2% | 0.25 | 0.0084 | -0.068 | 170 | 39.50 | 41.05 | 11 | 5,199 | 58.3% | -0.76 | 0.0088 | -0.068 |
| 4.00 | 4.20 | 1,560 | 7,181 | 58.1% | 0.22 | 0.0078 | -0.063 | 175 | 44.10 | 45.45 | 10 | 3,177 | 59.7% | -0.80 | 0.0083 | -0.064 |
| 3.35 | 3.60 | 62 | 10.9K | 58.3% | 0.19 | 0.0072 | -0.058 | 180 | 48.25 | 49.75 | 7,437 | 59.1% | -0.83 | 0.0078 | -0.059 | |
| 2.89 | 3.10 | 12 | 3,550 | 58.8% | 0.17 | 0.0066 | -0.053 | 185 | 52.30 | 54.10 | 2,942 | 57.4% | -0.85 | 0.0072 | -0.054 | |
| 2.45 | 2.67 | 10 | 5,241 | 59.1% | 0.14 | 0.0060 | -0.049 | 190 | 57.20 | 59.25 | 4,074 | 60.8% | -0.88 | 0.0067 | -0.050 | |
| 2.06 | 2.24 | 2 | 5,791 | 59.1% | 0.13 | 0.0054 | -0.044 | 195 | 61.35 | 63.90 | 1 | 3,452 | 59.1% | -0.90 | 0.0062 | -0.046 |
| 1.74 | 1.84 | 1,014 | 33.4K | 59.0% | 0.11 | 0.0049 | -0.041 | 200 | 66.45 | 68.65 | 16.1K | 61.3% | -0.92 | 0.0058 | -0.042 | |
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。