ORCL rantai opsi Oracle Corporation
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±22.7% (99.77–158.27) · ATM IV 58.1% · P/C open interest 0.83
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 60.85 | 70.00 | 398 | 82.3% | 0.97 | 0.0012 | -0.013 | 65 | 0 | 4.85 | 2,434 | 95.2% | -0.03 | 0.0012 | -0.019 | ||
| 56.05 | 65.00 | 142 | 77.0% | 0.97 | 0.0015 | -0.016 | 70 | 0 | 4.90 | 26 | 2,952 | 87.5% | -0.04 | 0.0016 | -0.022 | |
| 51.25 | 60.00 | 193 | 71.1% | 0.96 | 0.0020 | -0.019 | 75 | 0 | 4.90 | 9 | 1,551 | 80.5% | -0.05 | 0.0020 | -0.025 | |
| 46.60 | 55.90 | 1 | 227 | 70.8% | 0.95 | 0.0025 | -0.024 | 80 | 0 | 4.90 | 90 | 6,760 | 74.4% | -0.06 | 0.0026 | -0.029 |
| 42.00 | 51.00 | 182 | 67.3% | 0.93 | 0.0032 | -0.029 | 85 | 0.3400 | 3.40 | 40 | 4,104 | 70.7% | -0.07 | 0.0033 | -0.034 | |
| 37.50 | 46.90 | 1 | 229 | 65.0% | 0.91 | 0.0040 | -0.035 | 90 | 0.2900 | 3.90 | 90 | 13.6K | 65.4% | -0.10 | 0.0041 | -0.040 |
| 33.20 | 42.00 | 1,688 | 62.6% | 0.88 | 0.0050 | -0.042 | 95 | 0.3600 | 4.65 | 151 | 9,763 | 61.5% | -0.12 | 0.0051 | -0.046 | |
| 29.20 | 38.00 | 32 | 2,324 | 62.0% | 0.85 | 0.0060 | -0.050 | 100 | 1.27 | 5.55 | 258 | 11.1K | 60.6% | -0.16 | 0.0061 | -0.053 |
| 25.25 | 34.75 | 1 | 198 | 62.3% | 0.81 | 0.0071 | -0.057 | 105 | 2.43 | 6.75 | 27 | 4,004 | 60.1% | -0.19 | 0.0071 | -0.060 |
| 22.75 | 30.70 | 2 | 376 | 62.6% | 0.77 | 0.0081 | -0.064 | 110 | 3.80 | 8.15 | 68 | 13.1K | 59.4% | -0.24 | 0.0081 | -0.066 |
| 19.00 | 27.40 | 31 | 345 | 60.7% | 0.72 | 0.0090 | -0.070 | 115 | 5.50 | 9.85 | 519 | 15.7K | 59.0% | -0.28 | 0.0091 | -0.072 |
| 15.75 | 24.40 | 28 | 2,177 | 59.6% | 0.67 | 0.0098 | -0.076 | 120 | 7.50 | 11.85 | 477 | 24.3K | 58.7% | -0.34 | 0.0098 | -0.077 |
| 13.05 | 21.60 | 54 | 1,998 | 59.1% | 0.62 | 0.0104 | -0.079 | 125 | 9.70 | 14.10 | 104 | 9,905 | 58.2% | -0.39 | 0.0104 | -0.080 |
| 12.45 | 17.10 | 230 | 5,298 | 58.3% | 0.56 | 0.0108 | -0.082 | 130 | 12.30 | 16.65 | 586 | 17.8K | 58.0% | -0.44 | 0.0108 | -0.082 |
| 10.65 | 15.05 | 431 | 3,126 | 59.0% | 0.51 | 0.0110 | -0.083 | 135 | 13.00 | 21.65 | 315 | 8,902 | 57.9% | -0.50 | 0.0110 | -0.083 |
| 8.80 | 13.15 | 887 | 6,618 | 58.8% | 0.46 | 0.0109 | -0.082 | 140 | 16.10 | 24.70 | 51 | 16.4K | 57.6% | -0.55 | 0.0110 | -0.082 |
| 7.15 | 11.50 | 98 | 3,090 | 58.7% | 0.41 | 0.0106 | -0.081 | 145 | 19.40 | 28.05 | 38 | 8,323 | 57.5% | -0.60 | 0.0108 | -0.080 |
| 5.70 | 10.05 | 675 | 14.6K | 58.5% | 0.36 | 0.0103 | -0.078 | 150 | 22.95 | 31.60 | 1,123 | 16.6K | 57.4% | -0.64 | 0.0105 | -0.078 |
| 4.45 | 8.80 | 198 | 4,879 | 58.3% | 0.32 | 0.0098 | -0.075 | 155 | 26.70 | 35.35 | 1 | 4,792 | 57.2% | -0.68 | 0.0100 | -0.075 |
| 3.45 | 7.75 | 1,571 | 10.2K | 58.4% | 0.29 | 0.0092 | -0.071 | 160 | 30.65 | 38.55 | 12 | 7,769 | 55.3% | -0.72 | 0.0095 | -0.071 |
| 2.56 | 6.85 | 140 | 3,797 | 58.3% | 0.25 | 0.0086 | -0.068 | 165 | 34.75 | 43.35 | 4,697 | 56.9% | -0.76 | 0.0090 | -0.068 | |
| 1.81 | 6.10 | 202 | 5,733 | 58.4% | 0.22 | 0.0080 | -0.064 | 170 | 39.00 | 46.90 | 11 | 5,199 | 54.7% | -0.79 | 0.0084 | -0.064 |
| 1.19 | 5.50 | 474 | 7,181 | 58.6% | 0.20 | 0.0073 | -0.060 | 175 | 43.15 | 51.85 | 2 | 3,177 | 56.0% | -0.82 | 0.0079 | -0.060 |
| 0.6600 | 4.95 | 1,452 | 10.9K | 58.7% | 0.18 | 0.0067 | -0.056 | 180 | 47.65 | 56.40 | 1 | 7,437 | 56.0% | -0.84 | 0.0074 | -0.057 |
| 0.2900 | 4.50 | 128 | 3,550 | 59.1% | 0.16 | 0.0062 | -0.053 | 185 | 52.20 | 61.00 | 15 | 2,942 | 55.8% | -0.86 | 0.0068 | -0.054 |
| 0.1100 | 4.15 | 83 | 5,241 | 60.1% | 0.14 | 0.0057 | -0.050 | 190 | 57.00 | 65.70 | 96 | 4,074 | 55.5% | -0.88 | 0.0064 | -0.051 |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.