ORCL 期权链 Oracle Corporation
Cboe delayed options data · 截至 09:41 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 ±23.0% (98.38–157.22) · ATM IV 58.2% · 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 | |
| 64.95 | 66.85 | 398 | 82.9% | 0.98 | 0.0009 | 0.000 | 65 | 0.3200 | 0.3700 | 2,434 | 74.2% | -0.02 | 0.0009 | -0.011 | ||
| 59.60 | 62.25 | 142 | 74.5% | 0.98 | 0.0012 | -0.003 | 70 | 0.3500 | 0.4900 | 26 | 2,952 | 69.4% | -0.02 | 0.0013 | -0.014 | |
| 55.25 | 57.60 | 193 | 76.0% | 0.97 | 0.0016 | -0.007 | 75 | 0.5500 | 0.6500 | 9 | 1,551 | 67.0% | -0.03 | 0.0017 | -0.018 | |
| 50.25 | 52.70 | 1 | 227 | 68.6% | 0.96 | 0.0022 | -0.012 | 80 | 0.8000 | 0.9200 | 90 | 6,760 | 65.0% | -0.05 | 0.0023 | -0.022 |
| 45.65 | 48.15 | 182 | 66.5% | 0.94 | 0.0030 | -0.019 | 85 | 1.16 | 1.29 | 40 | 4,104 | 63.3% | -0.06 | 0.0031 | -0.028 | |
| 41.40 | 43.60 | 1 | 229 | 65.1% | 0.92 | 0.0039 | -0.026 | 90 | 1.66 | 1.82 | 90 | 13.6K | 62.1% | -0.09 | 0.0040 | -0.034 |
| 36.90 | 39.40 | 1,688 | 63.0% | 0.89 | 0.0049 | -0.035 | 95 | 2.31 | 2.52 | 151 | 9,763 | 60.9% | -0.11 | 0.0050 | -0.042 | |
| 33.55 | 35.00 | 32 | 2,324 | 63.2% | 0.86 | 0.0060 | -0.044 | 100 | 3.25 | 3.40 | 258 | 11.1K | 60.2% | -0.15 | 0.0060 | -0.050 |
| 29.60 | 31.30 | 1 | 198 | 62.2% | 0.82 | 0.0070 | -0.052 | 105 | 4.20 | 4.60 | 27 | 4,004 | 59.2% | -0.19 | 0.0071 | -0.057 |
| 26.15 | 27.75 | 2 | 376 | 61.8% | 0.77 | 0.0080 | -0.060 | 110 | 5.80 | 6.05 | 68 | 13.1K | 59.4% | -0.23 | 0.0081 | -0.064 |
| 22.55 | 24.40 | 31 | 345 | 60.3% | 0.72 | 0.0090 | -0.068 | 115 | 7.25 | 7.75 | 519 | 15.7K | 58.5% | -0.28 | 0.0090 | -0.071 |
| 20.00 | 21.15 | 28 | 2,177 | 60.3% | 0.67 | 0.0097 | -0.073 | 120 | 9.50 | 9.65 | 477 | 24.3K | 58.7% | -0.33 | 0.0097 | -0.075 |
| 17.35 | 18.20 | 54 | 1,998 | 59.6% | 0.62 | 0.0103 | -0.078 | 125 | 11.75 | 12.00 | 104 | 9,905 | 58.6% | -0.38 | 0.0103 | -0.079 |
| 14.70 | 15.30 | 230 | 5,298 | 58.0% | 0.57 | 0.0107 | -0.080 | 130 | 14.30 | 14.55 | 586 | 17.8K | 58.4% | -0.44 | 0.0107 | -0.081 |
| 12.75 | 13.05 | 431 | 3,126 | 58.0% | 0.52 | 0.0108 | -0.082 | 135 | 17.10 | 17.55 | 315 | 8,902 | 58.6% | -0.49 | 0.0109 | -0.081 |
| 10.85 | 11.15 | 887 | 6,618 | 57.8% | 0.46 | 0.0108 | -0.081 | 140 | 20.15 | 20.45 | 51 | 16.4K | 58.0% | -0.54 | 0.0109 | -0.080 |
| 9.25 | 9.65 | 98 | 3,090 | 58.2% | 0.41 | 0.0106 | -0.080 | 145 | 22.65 | 23.80 | 38 | 8,323 | 56.3% | -0.59 | 0.0108 | -0.078 |
| 7.80 | 8.05 | 675 | 14.6K | 57.6% | 0.37 | 0.0103 | -0.077 | 150 | 26.65 | 27.80 | 1,123 | 16.6K | 58.1% | -0.64 | 0.0105 | -0.075 |
| 6.60 | 6.80 | 198 | 4,879 | 57.8% | 0.33 | 0.0098 | -0.074 | 155 | 29.75 | 31.20 | 1 | 4,792 | 55.9% | -0.68 | 0.0101 | -0.072 |
| 5.55 | 5.75 | 1,571 | 10.2K | 57.8% | 0.29 | 0.0093 | -0.070 | 160 | 34.15 | 35.25 | 12 | 7,769 | 57.1% | -0.72 | 0.0096 | -0.067 |
| 4.65 | 4.85 | 140 | 3,797 | 57.8% | 0.25 | 0.0087 | -0.065 | 165 | 37.95 | 39.30 | 4,697 | 56.2% | -0.76 | 0.0091 | -0.063 | |
| 3.90 | 4.20 | 202 | 5,733 | 58.2% | 0.22 | 0.0080 | -0.061 | 170 | 42.05 | 43.60 | 11 | 5,199 | 55.8% | -0.79 | 0.0086 | -0.058 |
| 3.25 | 3.60 | 474 | 7,181 | 58.4% | 0.19 | 0.0074 | -0.056 | 175 | 46.40 | 48.10 | 2 | 3,177 | 56.0% | -0.82 | 0.0080 | -0.053 |
| 2.75 | 2.97 | 1,452 | 10.9K | 58.4% | 0.17 | 0.0067 | -0.051 | 180 | 51.15 | 52.65 | 1 | 7,437 | 57.1% | -0.85 | 0.0074 | -0.048 |
| 2.32 | 2.61 | 128 | 3,550 | 58.9% | 0.14 | 0.0061 | -0.047 | 185 | 55.45 | 57.20 | 15 | 2,942 | 55.8% | -0.88 | 0.0069 | -0.043 |
| 1.95 | 2.14 | 83 | 5,241 | 58.8% | 0.13 | 0.0055 | -0.043 | 190 | 59.90 | 62.00 | 96 | 4,074 | 55.0% | -0.90 | 0.0064 | -0.039 |
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。