ORCL option chain Oracle Corporation
Cboe delayed options data · के अनुसार 09:41 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 ±43.4% (72.38–183.22) · ATM IV 57.6% · 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 | |
| 68.25 | 70.95 | 10 | 64.2% | 0.94 | 0.0017 | -0.005 | 65 | 2.80 | 3.10 | 3 | 1,181 | 63.3% | -0.07 | 0.0017 | -0.015 | |
| 64.20 | 66.90 | 96 | 62.8% | 0.92 | 0.0020 | -0.008 | 70 | 3.40 | 3.95 | 3 | 3,256 | 62.0% | -0.08 | 0.0020 | -0.017 | |
| 60.45 | 63.00 | 114 | 62.1% | 0.91 | 0.0023 | -0.011 | 75 | 4.40 | 4.65 | 31 | 394 | 60.8% | -0.10 | 0.0024 | -0.019 | |
| 57.10 | 59.20 | 692 | 61.9% | 0.89 | 0.0027 | -0.014 | 80 | 5.50 | 5.75 | 1 | 2,445 | 60.2% | -0.12 | 0.0027 | -0.021 | |
| 53.40 | 55.75 | 104 | 61.1% | 0.87 | 0.0030 | -0.017 | 85 | 6.55 | 7.10 | 18 | 1,790 | 59.6% | -0.14 | 0.0031 | -0.024 | |
| 49.45 | 52.40 | 174 | 59.6% | 0.84 | 0.0034 | -0.020 | 90 | 7.90 | 8.40 | 843 | 58.8% | -0.16 | 0.0034 | -0.026 | ||
| 46.50 | 48.95 | 63 | 59.3% | 0.82 | 0.0037 | -0.022 | 95 | 9.55 | 10.00 | 1 | 1,732 | 58.6% | -0.19 | 0.0038 | -0.028 | |
| 43.70 | 45.80 | 2 | 277 | 59.1% | 0.80 | 0.0040 | -0.025 | 100 | 10.65 | 12.30 | 7 | 3,577 | 58.1% | -0.21 | 0.0041 | -0.030 |
| 41.10 | 42.90 | 2 | 129 | 59.2% | 0.77 | 0.0043 | -0.027 | 105 | 13.15 | 14.25 | 43 | 1,601 | 58.6% | -0.24 | 0.0044 | -0.032 |
| 37.70 | 40.40 | 187 | 58.3% | 0.74 | 0.0046 | -0.029 | 110 | 15.25 | 16.10 | 3,539 | 58.0% | -0.27 | 0.0047 | -0.034 | ||
| 35.35 | 37.75 | 5 | 286 | 58.3% | 0.72 | 0.0048 | -0.031 | 115 | 17.55 | 18.45 | 28 | 1,891 | 57.9% | -0.30 | 0.0050 | -0.035 |
| 33.40 | 35.90 | 4 | 266 | 59.2% | 0.69 | 0.0050 | -0.033 | 120 | 19.85 | 20.60 | 10 | 3,868 | 57.3% | -0.32 | 0.0052 | -0.036 |
| 31.20 | 33.10 | 22 | 425 | 58.5% | 0.66 | 0.0052 | -0.035 | 125 | 22.10 | 23.15 | 2 | 2,703 | 56.7% | -0.35 | 0.0055 | -0.037 |
| 28.95 | 31.00 | 35 | 648 | 58.5% | 0.64 | 0.0054 | -0.036 | 130 | 24.80 | 26.10 | 8 | 1,830 | 56.8% | -0.38 | 0.0056 | -0.038 |
| 27.10 | 28.70 | 4 | 1,403 | 57.9% | 0.61 | 0.0055 | -0.037 | 135 | 27.95 | 29.50 | 1 | 864 | 57.5% | -0.41 | 0.0058 | -0.039 |
| 25.35 | 27.10 | 33 | 1,422 | 58.1% | 0.58 | 0.0056 | -0.038 | 140 | 30.15 | 31.75 | 12 | 2,205 | 55.8% | -0.44 | 0.0059 | -0.039 |
| 23.55 | 24.95 | 2 | 757 | 57.5% | 0.56 | 0.0057 | -0.038 | 145 | 33.70 | 35.05 | 286 | 1,743 | 56.2% | -0.46 | 0.0060 | -0.040 |
| 21.70 | 23.80 | 43 | 1,249 | 57.8% | 0.53 | 0.0057 | -0.039 | 150 | 37.00 | 39.10 | 5 | 2,273 | 57.0% | -0.49 | 0.0061 | -0.040 |
| 20.15 | 21.15 | 2 | 780 | 56.5% | 0.51 | 0.0057 | -0.039 | 155 | 40.45 | 42.00 | 514 | 56.5% | -0.52 | 0.0062 | -0.039 | |
| 19.10 | 20.20 | 50 | 707 | 57.2% | 0.49 | 0.0057 | -0.039 | 160 | 44.00 | 45.95 | 2,085 | 57.0% | -0.54 | 0.0062 | -0.039 | |
| 16.90 | 18.90 | 8 | 283 | 56.3% | 0.46 | 0.0057 | -0.039 | 165 | 47.45 | 49.70 | 1 | 456 | 56.9% | -0.57 | 0.0062 | -0.039 |
| 15.55 | 17.90 | 83 | 339 | 56.3% | 0.44 | 0.0057 | -0.039 | 170 | 51.10 | 52.85 | 802 | 56.2% | -0.59 | 0.0062 | -0.038 | |
| 15.25 | 17.15 | 26 | 481 | 57.5% | 0.42 | 0.0056 | -0.039 | 175 | 54.50 | 56.85 | 250 | 55.9% | -0.61 | 0.0062 | -0.037 | |
| 14.50 | 15.30 | 183 | 1,315 | 57.0% | 0.40 | 0.0056 | -0.038 | 180 | 58.60 | 60.55 | 966 | 55.9% | -0.64 | 0.0062 | -0.036 | |
| 12.50 | 14.50 | 2 | 300 | 56.1% | 0.38 | 0.0055 | -0.038 | 185 | 61.95 | 64.85 | 463 | 55.5% | -0.66 | 0.0062 | -0.036 | |
| 12.45 | 13.30 | 39 | 718 | 56.7% | 0.36 | 0.0054 | -0.037 | 190 | 66.95 | 68.85 | 1 | 98 | 56.5% | -0.68 | 0.0061 | -0.035 |
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