ORCL option chain Oracle Corporation
Cboe delayed options data · के अनुसार 15:41 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 ±43.0% (75.98–190.69) · ATM IV 57.8% · 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 | |
| 67.30 | 69.40 | 2 | 96 | 61.1% | 0.92 | 0.0018 | -0.009 | 70 | 3.45 | 3.70 | 1 | 3,256 | 63.0% | -0.08 | 0.0018 | -0.017 |
| 63.85 | 65.90 | 114 | 62.6% | 0.91 | 0.0021 | -0.012 | 75 | 4.30 | 4.70 | 1 | 394 | 62.3% | -0.09 | 0.0022 | -0.019 | |
| 60.20 | 61.95 | 1 | 692 | 61.7% | 0.89 | 0.0024 | -0.015 | 80 | 5.25 | 5.75 | 2,445 | 61.4% | -0.11 | 0.0025 | -0.022 | |
| 56.20 | 59.10 | 104 | 61.7% | 0.87 | 0.0028 | -0.018 | 85 | 6.30 | 6.95 | 1,790 | 60.6% | -0.13 | 0.0028 | -0.024 | ||
| 53.00 | 55.70 | 174 | 61.6% | 0.85 | 0.0031 | -0.020 | 90 | 7.65 | 9.05 | 843 | 61.3% | -0.15 | 0.0032 | -0.026 | ||
| 49.50 | 52.10 | 63 | 60.3% | 0.83 | 0.0034 | -0.023 | 95 | 9.15 | 10.25 | 1,732 | 60.3% | -0.18 | 0.0035 | -0.029 | ||
| 46.50 | 48.85 | 277 | 59.9% | 0.81 | 0.0037 | -0.026 | 100 | 10.80 | 11.25 | 1 | 3,577 | 58.9% | -0.20 | 0.0038 | -0.031 | |
| 43.60 | 45.75 | 129 | 59.5% | 0.78 | 0.0040 | -0.028 | 105 | 12.50 | 13.15 | 9 | 1,601 | 58.5% | -0.23 | 0.0041 | -0.033 | |
| 40.80 | 42.05 | 1 | 187 | 58.0% | 0.76 | 0.0043 | -0.030 | 110 | 14.45 | 15.25 | 2 | 3,539 | 58.2% | -0.25 | 0.0044 | -0.034 |
| 38.00 | 39.65 | 286 | 58.0% | 0.73 | 0.0045 | -0.032 | 115 | 16.65 | 18.05 | 6 | 1,891 | 58.8% | -0.28 | 0.0047 | -0.036 | |
| 35.75 | 37.15 | 13 | 266 | 58.1% | 0.70 | 0.0047 | -0.034 | 120 | 19.05 | 19.75 | 5 | 3,868 | 57.9% | -0.30 | 0.0049 | -0.037 |
| 33.50 | 35.00 | 41 | 425 | 58.2% | 0.68 | 0.0049 | -0.035 | 125 | 21.40 | 22.35 | 25 | 2,703 | 57.7% | -0.33 | 0.0051 | -0.038 |
| 30.95 | 32.90 | 1 | 648 | 57.8% | 0.65 | 0.0051 | -0.037 | 130 | 24.00 | 24.95 | 23 | 1,830 | 57.5% | -0.36 | 0.0053 | -0.040 |
| 29.00 | 30.70 | 1 | 1,403 | 57.7% | 0.63 | 0.0052 | -0.038 | 135 | 26.60 | 28.40 | 864 | 57.9% | -0.39 | 0.0055 | -0.040 | |
| 27.15 | 28.40 | 38 | 1,422 | 57.3% | 0.60 | 0.0053 | -0.039 | 140 | 29.70 | 30.70 | 2,205 | 57.3% | -0.41 | 0.0056 | -0.041 | |
| 25.35 | 26.65 | 1 | 757 | 57.3% | 0.58 | 0.0054 | -0.040 | 145 | 32.80 | 34.00 | 1,743 | 57.5% | -0.44 | 0.0057 | -0.041 | |
| 23.80 | 25.35 | 15 | 1,249 | 57.8% | 0.55 | 0.0055 | -0.040 | 150 | 35.65 | 37.00 | 1 | 2,273 | 56.9% | -0.47 | 0.0058 | -0.042 |
| 21.90 | 23.85 | 780 | 57.5% | 0.53 | 0.0055 | -0.041 | 155 | 38.65 | 40.65 | 514 | 56.9% | -0.49 | 0.0059 | -0.042 | ||
| 20.70 | 21.90 | 21 | 707 | 57.2% | 0.50 | 0.0055 | -0.041 | 160 | 42.25 | 43.50 | 2,085 | 56.5% | -0.52 | 0.0059 | -0.042 | |
| 18.80 | 21.05 | 283 | 57.2% | 0.48 | 0.0055 | -0.041 | 165 | 45.75 | 47.55 | 456 | 56.9% | -0.54 | 0.0060 | -0.041 | ||
| 17.50 | 19.10 | 339 | 56.5% | 0.46 | 0.0055 | -0.041 | 170 | 49.10 | 51.85 | 802 | 57.3% | -0.57 | 0.0060 | -0.041 | ||
| 16.25 | 18.20 | 481 | 56.8% | 0.44 | 0.0055 | -0.041 | 175 | 52.85 | 54.65 | 250 | 56.4% | -0.59 | 0.0060 | -0.040 | ||
| 15.80 | 16.95 | 1,315 | 57.3% | 0.42 | 0.0054 | -0.040 | 180 | 56.50 | 59.30 | 966 | 57.0% | -0.61 | 0.0060 | -0.040 | ||
| 14.05 | 16.00 | 300 | 56.6% | 0.40 | 0.0054 | -0.040 | 185 | 60.70 | 63.20 | 463 | 57.3% | -0.63 | 0.0060 | -0.039 | ||
| 13.20 | 14.90 | 15 | 718 | 56.6% | 0.38 | 0.0053 | -0.039 | 190 | 64.30 | 67.15 | 98 | 56.9% | -0.65 | 0.0059 | -0.038 | |
| 13.00 | 13.70 | 39 | 195 | 57.0% | 0.36 | 0.0052 | -0.039 | 195 | 68.65 | 71.20 | 350 | 57.2% | -0.68 | 0.0059 | -0.037 | |
| 11.55 | 13.10 | 12 | 1,820 | 56.6% | 0.34 | 0.0051 | -0.038 | 200 | 73.00 | 75.30 | 376 | 57.5% | -0.70 | 0.0058 | -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