ORCL 期权链 Oracle Corporation
Cboe delayed options data · 截至 18:36 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 ±28.4% (111.95–200.65) · ATM IV 59.5% · P/C 未平仓量 0.88
| 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 | |
| 77.15 | 78.75 | 1 | 194 | 67.0% | 0.97 | 0.0010 | 0.000 | 80 | 0.6500 | 0.7700 | 61 | 6,434 | 64.7% | -0.03 | 0.0010 | -0.014 |
| 72.45 | 74.20 | 162 | 65.9% | 0.97 | 0.0013 | -0.001 | 85 | 0.8700 | 1.04 | 79 | 3,772 | 63.2% | -0.04 | 0.0013 | -0.017 | |
| 67.90 | 69.85 | 1 | 214 | 65.9% | 0.95 | 0.0016 | -0.006 | 90 | 1.20 | 1.47 | 18 | 13.6K | 62.6% | -0.05 | 0.0017 | -0.021 |
| 63.40 | 64.90 | 1,703 | 62.4% | 0.94 | 0.0020 | -0.011 | 95 | 1.71 | 1.96 | 8 | 8,727 | 62.2% | -0.06 | 0.0021 | -0.026 | |
| 59.05 | 60.95 | 11 | 1,535 | 63.2% | 0.92 | 0.0025 | -0.017 | 100 | 2.08 | 2.42 | 114 | 9,158 | 60.3% | -0.08 | 0.0026 | -0.031 |
| 54.80 | 56.45 | 5 | 172 | 61.4% | 0.91 | 0.0030 | -0.024 | 105 | 2.90 | 3.15 | 41 | 3,286 | 60.2% | -0.10 | 0.0030 | -0.036 |
| 50.75 | 52.00 | 27 | 243 | 59.9% | 0.88 | 0.0035 | -0.030 | 110 | 3.75 | 4.10 | 118 | 9,778 | 60.0% | -0.12 | 0.0036 | -0.042 |
| 46.85 | 48.25 | 51 | 281 | 59.9% | 0.86 | 0.0040 | -0.037 | 115 | 4.75 | 5.20 | 25 | 9,663 | 59.7% | -0.15 | 0.0041 | -0.047 |
| 43.40 | 44.90 | 12 | 1,629 | 60.9% | 0.83 | 0.0045 | -0.043 | 120 | 6.00 | 6.35 | 363 | 15.3K | 59.3% | -0.17 | 0.0046 | -0.052 |
| 39.70 | 41.35 | 8 | 1,653 | 60.2% | 0.80 | 0.0050 | -0.050 | 125 | 7.35 | 7.85 | 46 | 8,216 | 59.1% | -0.20 | 0.0051 | -0.058 |
| 36.45 | 37.75 | 301 | 3,530 | 59.6% | 0.77 | 0.0055 | -0.056 | 130 | 8.95 | 9.50 | 73 | 15.7K | 59.0% | -0.24 | 0.0055 | -0.062 |
| 33.35 | 34.60 | 62 | 1,849 | 59.4% | 0.73 | 0.0059 | -0.061 | 135 | 10.75 | 11.40 | 51 | 6,452 | 58.9% | -0.27 | 0.0059 | -0.067 |
| 30.85 | 31.60 | 106 | 3,189 | 59.8% | 0.70 | 0.0062 | -0.066 | 140 | 12.80 | 13.50 | 47 | 12.7K | 59.0% | -0.30 | 0.0063 | -0.070 |
| 27.95 | 29.15 | 35 | 2,186 | 59.8% | 0.67 | 0.0065 | -0.070 | 145 | 15.00 | 15.75 | 37 | 7,758 | 58.9% | -0.34 | 0.0066 | -0.074 |
| 25.50 | 26.50 | 263 | 10.8K | 59.6% | 0.63 | 0.0068 | -0.073 | 150 | 17.60 | 18.25 | 111 | 14.6K | 59.2% | -0.37 | 0.0068 | -0.076 |
| 23.40 | 24.20 | 38 | 2,362 | 59.9% | 0.60 | 0.0069 | -0.076 | 155 | 20.15 | 20.95 | 48 | 4,252 | 59.1% | -0.41 | 0.0070 | -0.078 |
| 21.25 | 22.00 | 81 | 7,076 | 59.8% | 0.56 | 0.0070 | -0.078 | 160 | 22.80 | 23.85 | 30 | 7,447 | 59.0% | -0.44 | 0.0072 | -0.079 |
| 19.30 | 20.10 | 16 | 2,360 | 59.9% | 0.53 | 0.0071 | -0.080 | 165 | 25.80 | 26.90 | 5 | 4,727 | 59.2% | -0.48 | 0.0072 | -0.080 |
| 17.55 | 18.35 | 86 | 5,243 | 60.1% | 0.50 | 0.0071 | -0.080 | 170 | 29.20 | 30.10 | 5,789 | 59.6% | -0.51 | 0.0072 | -0.080 | |
| 15.95 | 16.75 | 42 | 2,307 | 60.3% | 0.46 | 0.0070 | -0.080 | 175 | 32.30 | 33.50 | 35 | 3,112 | 59.4% | -0.54 | 0.0072 | -0.079 |
| 14.45 | 15.30 | 84 | 7,689 | 60.4% | 0.43 | 0.0069 | -0.080 | 180 | 35.75 | 37.05 | 7,561 | 59.6% | -0.58 | 0.0072 | -0.078 | |
| 13.10 | 13.95 | 15 | 2,029 | 60.5% | 0.41 | 0.0068 | -0.079 | 185 | 39.45 | 40.75 | 5 | 2,927 | 59.9% | -0.61 | 0.0071 | -0.076 |
| 11.90 | 12.60 | 53 | 4,928 | 60.5% | 0.38 | 0.0067 | -0.078 | 190 | 43.10 | 44.55 | 5 | 4,093 | 60.0% | -0.63 | 0.0069 | -0.074 |
| 10.80 | 11.55 | 16 | 4,596 | 60.8% | 0.35 | 0.0065 | -0.076 | 195 | 46.95 | 48.50 | 41 | 3,460 | 60.2% | -0.66 | 0.0068 | -0.072 |
| 9.85 | 10.30 | 1,426 | 28.5K | 60.8% | 0.33 | 0.0063 | -0.075 | 200 | 50.90 | 52.55 | 6 | 16.0K | 60.4% | -0.69 | 0.0066 | -0.069 |
| 8.20 | 8.70 | 237 | 12.7K | 61.3% | 0.28 | 0.0059 | -0.071 | 210 | 59.45 | 60.90 | 1,213 | 61.4% | -0.73 | 0.0062 | -0.063 | |
| 6.65 | 7.30 | 66 | 11.5K | 61.6% | 0.24 | 0.0054 | -0.066 | 220 | 67.75 | 69.55 | 3,170 | 61.5% | -0.77 | 0.0057 | -0.056 | |
| 5.50 | 6.05 | 84 | 5,784 | 61.8% | 0.21 | 0.0049 | -0.061 | 230 | 76.70 | 77.95 | 834 | 61.2% | -0.81 | 0.0052 | -0.049 | |
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。