ORCL rantai opsi Oracle Corporation
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±52.4% (69.67–222.82) · ATM IV 58.7% · P/C open interest 1.03
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 78.70 | 81.15 | 158 | 63.0% | 0.92 | 0.0016 | -0.007 | 75 | 5.75 | 6.25 | 3 | 10.7K | 61.5% | -0.09 | 0.0016 | -0.016 | |
| 75.35 | 77.60 | 870 | 62.7% | 0.91 | 0.0018 | -0.009 | 80 | 6.90 | 7.50 | 4 | 1,383 | 61.0% | -0.10 | 0.0018 | -0.018 | |
| 71.60 | 73.40 | 246 | 60.4% | 0.89 | 0.0020 | -0.011 | 85 | 7.70 | 9.05 | 4 | 2,066 | 60.2% | -0.12 | 0.0020 | -0.019 | |
| 67.60 | 70.25 | 7 | 249 | 59.2% | 0.87 | 0.0021 | -0.014 | 90 | 9.55 | 10.75 | 2 | 863 | 60.7% | -0.14 | 0.0022 | -0.021 |
| 65.25 | 67.20 | 210 | 60.1% | 0.86 | 0.0023 | -0.016 | 95 | 11.25 | 12.40 | 3 | 1,802 | 60.6% | -0.15 | 0.0024 | -0.023 | |
| 62.05 | 65.05 | 59 | 2,496 | 60.6% | 0.84 | 0.0025 | -0.018 | 100 | 12.90 | 13.95 | 8 | 4,837 | 60.0% | -0.17 | 0.0026 | -0.024 |
| 59.00 | 62.55 | 309 | 60.5% | 0.82 | 0.0027 | -0.020 | 105 | 14.80 | 15.90 | 2 | 3,408 | 59.8% | -0.19 | 0.0028 | -0.026 | |
| 56.65 | 58.95 | 2 | 651 | 59.8% | 0.80 | 0.0028 | -0.021 | 110 | 16.70 | 17.80 | 2 | 2,367 | 59.5% | -0.21 | 0.0029 | -0.027 |
| 54.10 | 56.35 | 56 | 476 | 59.6% | 0.78 | 0.0030 | -0.023 | 115 | 18.55 | 20.15 | 129 | 1,938 | 59.2% | -0.23 | 0.0031 | -0.029 |
| 52.00 | 53.90 | 2 | 942 | 59.9% | 0.77 | 0.0031 | -0.025 | 120 | 21.00 | 22.15 | 115 | 9,595 | 59.0% | -0.25 | 0.0033 | -0.030 |
| 49.35 | 51.55 | 2 | 506 | 59.5% | 0.75 | 0.0033 | -0.026 | 125 | 23.50 | 24.60 | 3,594 | 59.0% | -0.27 | 0.0034 | -0.031 | |
| 47.05 | 49.30 | 10 | 1,455 | 59.3% | 0.73 | 0.0034 | -0.028 | 130 | 25.90 | 27.55 | 1 | 8,890 | 59.2% | -0.29 | 0.0035 | -0.032 |
| 45.30 | 47.00 | 1 | 379 | 59.6% | 0.71 | 0.0035 | -0.029 | 135 | 28.30 | 29.75 | 2 | 4,270 | 58.6% | -0.31 | 0.0037 | -0.033 |
| 43.50 | 45.10 | 21 | 2,434 | 59.7% | 0.69 | 0.0036 | -0.030 | 140 | 30.90 | 33.20 | 5 | 8,094 | 59.0% | -0.33 | 0.0038 | -0.033 |
| 41.00 | 42.95 | 11 | 3,063 | 59.0% | 0.67 | 0.0037 | -0.031 | 145 | 33.70 | 35.50 | 5,118 | 58.5% | -0.35 | 0.0039 | -0.034 | |
| 39.35 | 41.00 | 79 | 2,609 | 59.0% | 0.66 | 0.0038 | -0.032 | 150 | 37.10 | 39.00 | 7,102 | 59.2% | -0.37 | 0.0040 | -0.035 | |
| 37.85 | 39.40 | 28 | 1,384 | 59.3% | 0.64 | 0.0038 | -0.033 | 155 | 39.95 | 41.95 | 3,485 | 58.9% | -0.38 | 0.0041 | -0.035 | |
| 36.30 | 37.80 | 25 | 1,891 | 59.4% | 0.62 | 0.0039 | -0.034 | 160 | 43.35 | 44.70 | 4,921 | 58.8% | -0.40 | 0.0042 | -0.035 | |
| 34.60 | 36.20 | 3 | 312 | 59.2% | 0.60 | 0.0039 | -0.034 | 165 | 46.00 | 47.85 | 3,258 | 58.3% | -0.42 | 0.0042 | -0.036 | |
| 33.40 | 34.65 | 711 | 59.4% | 0.59 | 0.0040 | -0.035 | 170 | 49.65 | 51.20 | 89 | 4,674 | 58.5% | -0.44 | 0.0043 | -0.036 | |
| 31.80 | 33.25 | 2 | 720 | 59.3% | 0.57 | 0.0040 | -0.035 | 175 | 53.00 | 55.35 | 1,718 | 59.1% | -0.46 | 0.0044 | -0.036 | |
| 30.25 | 31.45 | 18 | 1,952 | 58.8% | 0.55 | 0.0040 | -0.036 | 180 | 56.90 | 58.15 | 5,058 | 58.9% | -0.48 | 0.0044 | -0.036 | |
| 29.00 | 30.60 | 792 | 59.2% | 0.54 | 0.0040 | -0.036 | 185 | 60.35 | 61.70 | 3 | 762 | 58.8% | -0.49 | 0.0044 | -0.036 | |
| 27.95 | 29.35 | 1,057 | 59.3% | 0.52 | 0.0040 | -0.036 | 190 | 64.05 | 65.65 | 3 | 1,203 | 59.1% | -0.51 | 0.0045 | -0.036 | |
| 26.60 | 28.20 | 48 | 1,230 | 59.2% | 0.51 | 0.0040 | -0.036 | 195 | 67.75 | 69.80 | 1,554 | 59.4% | -0.53 | 0.0045 | -0.036 | |
| 26.00 | 27.00 | 188 | 9,747 | 59.5% | 0.49 | 0.0040 | -0.036 | 200 | 70.65 | 72.80 | 11 | 3,384 | 58.2% | -0.55 | 0.0046 | -0.036 |
| 23.35 | 24.95 | 774 | 59.1% | 0.47 | 0.0040 | -0.036 | 210 | 78.65 | 80.70 | 13 | 595 | 58.6% | -0.58 | 0.0046 | -0.036 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Jan 21, 2028
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.