ORCL option chain Oracle Corporation
Cboe delayed options data · के अनुसार 12:41 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±42.6% (74.00–184.04) · ATM IV 57.3% · P/C ओपन इंटरेस्ट 1.72
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 64.00 | 74.00 | 10 | 65.1% | 0.94 | 0.0017 | -0.007 | 65 | 0.7600 | 5.05 | 3 | 1,181 | 62.9% | -0.07 | 0.0017 | -0.015 | |
| 60.00 | 70.00 | 96 | 64.1% | 0.92 | 0.0020 | -0.010 | 70 | 1.56 | 5.85 | 3 | 3,256 | 62.0% | -0.08 | 0.0020 | -0.017 | |
| 56.00 | 66.00 | 114 | 62.9% | 0.91 | 0.0023 | -0.012 | 75 | 2.46 | 6.75 | 31 | 394 | 61.1% | -0.10 | 0.0024 | -0.019 | |
| 52.00 | 62.00 | 692 | 61.5% | 0.89 | 0.0027 | -0.015 | 80 | 3.50 | 7.80 | 1 | 2,445 | 60.2% | -0.12 | 0.0028 | -0.022 | |
| 49.00 | 59.00 | 104 | 60.9% | 0.86 | 0.0031 | -0.018 | 85 | 4.70 | 9.00 | 18 | 1,790 | 59.5% | -0.14 | 0.0031 | -0.024 | |
| 45.00 | 55.00 | 174 | 60.1% | 0.84 | 0.0034 | -0.021 | 90 | 6.10 | 10.40 | 843 | 59.0% | -0.17 | 0.0035 | -0.026 | ||
| 42.00 | 52.00 | 63 | 59.5% | 0.82 | 0.0037 | -0.024 | 95 | 7.65 | 11.95 | 1 | 1,732 | 58.5% | -0.19 | 0.0038 | -0.029 | |
| 40.70 | 48.70 | 2 | 277 | 60.1% | 0.79 | 0.0040 | -0.026 | 100 | 9.40 | 13.70 | 7 | 3,577 | 58.1% | -0.22 | 0.0042 | -0.031 |
| 37.80 | 45.80 | 2 | 129 | 59.6% | 0.77 | 0.0044 | -0.028 | 105 | 11.30 | 15.65 | 43 | 1,601 | 57.8% | -0.24 | 0.0045 | -0.033 |
| 35.05 | 42.95 | 187 | 59.1% | 0.74 | 0.0046 | -0.030 | 110 | 11.30 | 19.85 | 3,539 | 57.5% | -0.27 | 0.0048 | -0.034 | ||
| 32.55 | 40.45 | 5 | 286 | 59.0% | 0.71 | 0.0049 | -0.032 | 115 | 13.55 | 22.10 | 28 | 1,891 | 57.3% | -0.30 | 0.0050 | -0.036 |
| 29.45 | 38.10 | 4 | 266 | 58.0% | 0.69 | 0.0051 | -0.034 | 120 | 16.00 | 24.60 | 10 | 3,868 | 57.2% | -0.33 | 0.0053 | -0.037 |
| 27.20 | 35.85 | 22 | 425 | 57.8% | 0.66 | 0.0053 | -0.035 | 125 | 18.60 | 27.20 | 2 | 2,703 | 57.0% | -0.35 | 0.0055 | -0.038 |
| 25.05 | 33.70 | 35 | 648 | 57.6% | 0.63 | 0.0054 | -0.036 | 130 | 21.35 | 29.95 | 8 | 1,830 | 56.9% | -0.38 | 0.0057 | -0.039 |
| 23.10 | 31.75 | 4 | 1,403 | 57.5% | 0.61 | 0.0055 | -0.037 | 135 | 24.25 | 32.85 | 1 | 864 | 56.8% | -0.41 | 0.0058 | -0.040 |
| 21.30 | 29.95 | 33 | 1,422 | 57.5% | 0.58 | 0.0056 | -0.038 | 140 | 27.30 | 35.90 | 12 | 2,205 | 56.8% | -0.44 | 0.0060 | -0.040 |
| 19.55 | 28.20 | 2 | 757 | 57.4% | 0.56 | 0.0057 | -0.039 | 145 | 30.45 | 39.05 | 286 | 1,743 | 56.7% | -0.47 | 0.0061 | -0.040 |
| 17.95 | 26.60 | 43 | 1,249 | 57.3% | 0.53 | 0.0058 | -0.039 | 150 | 33.75 | 42.35 | 5 | 2,273 | 56.6% | -0.49 | 0.0062 | -0.040 |
| 16.45 | 25.10 | 2 | 780 | 57.2% | 0.51 | 0.0058 | -0.039 | 155 | 37.15 | 45.80 | 514 | 56.6% | -0.52 | 0.0062 | -0.040 | |
| 15.10 | 23.70 | 50 | 707 | 57.2% | 0.48 | 0.0058 | -0.040 | 160 | 40.65 | 49.30 | 2,085 | 56.5% | -0.54 | 0.0062 | -0.040 | |
| 13.80 | 22.40 | 8 | 283 | 57.1% | 0.46 | 0.0058 | -0.039 | 165 | 44.30 | 52.95 | 1 | 456 | 56.5% | -0.57 | 0.0063 | -0.040 |
| 12.60 | 21.20 | 83 | 339 | 57.1% | 0.44 | 0.0057 | -0.039 | 170 | 48.00 | 56.65 | 802 | 56.4% | -0.59 | 0.0063 | -0.039 | |
| 11.45 | 20.05 | 26 | 481 | 57.0% | 0.42 | 0.0056 | -0.039 | 175 | 51.85 | 60.50 | 250 | 56.4% | -0.62 | 0.0062 | -0.038 | |
| 12.45 | 17.10 | 183 | 1,315 | 57.1% | 0.40 | 0.0056 | -0.038 | 180 | 55.75 | 64.40 | 966 | 56.4% | -0.64 | 0.0062 | -0.038 | |
| 11.50 | 15.90 | 2 | 300 | 56.9% | 0.38 | 0.0055 | -0.038 | 185 | 59.75 | 68.40 | 463 | 56.4% | -0.66 | 0.0062 | -0.037 | |
| 10.65 | 15.00 | 39 | 718 | 56.9% | 0.36 | 0.0054 | -0.037 | 190 | 63.80 | 72.45 | 1 | 98 | 56.3% | -0.68 | 0.0061 | -0.036 |
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Sep 17, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs