ORCL Optionskette Oracle Corporation

Verfall Cboe delayed options data · Stand 18:41 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±13.5% (112.29–147.29) · ATM IV 56.9% · P/C Open Interest 0.79

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
64.95	65.40		41	104.5%	0.99	0.0004	-0.002	65	0.0700	0.0900	43	250	99.4%	-0.01	0.0004	-0.009
59.95	60.45		32	94.7%	0.99	0.0006	-0.004	70	0.0800	0.1100	11	2,080	91.6%	-0.01	0.0006	-0.011
55.05	55.50		58	89.6%	0.99	0.0008	-0.007	75	0.1100	0.1300	70	1,023	84.9%	-0.01	0.0008	-0.013
50.15	50.55	1	77	83.6%	0.99	0.0012	-0.010	80	0.1500	0.1600	402	7,940	78.8%	-0.01	0.0012	-0.016
45.20	45.60	1	119	75.9%	0.98	0.0017	-0.015	85	0.1900	0.2400	1	1,573	73.7%	-0.02	0.0017	-0.020
40.40	40.75		92	73.0%	0.97	0.0024	-0.021	90	0.2900	0.3200	111	4,063	69.0%	-0.03	0.0025	-0.026
35.55	35.90		131	67.6%	0.96	0.0036	-0.031	95	0.4200	0.4900	127	1,137	65.2%	-0.04	0.0036	-0.036
30.90	31.20	27	420	64.9%	0.93	0.0053	-0.045	100	0.7300	0.7900	11.5K	4,470	63.3%	-0.07	0.0053	-0.048
26.35	26.70	1	300	62.5%	0.90	0.0075	-0.061	105	1.19	1.24	924	15.3K	61.3%	-0.10	0.0075	-0.065
22.10	22.40	39	332	60.8%	0.85	0.0100	-0.081	110	1.90	1.95	469	11.7K	59.9%	-0.15	0.0101	-0.083
18.15	18.45	11	602	59.6%	0.79	0.0127	-0.100	115	2.90	3.00	908	10.9K	58.8%	-0.21	0.0128	-0.102
16.70	16.95	1		59.2%	0.76	0.0138	-0.107	117	3.35	3.55	134		58.2%	-0.24	0.0138	-0.110
16.00	16.25	5		59.1%	0.74	0.0142	-0.111	118	3.65	3.80	115		58.0%	-0.26	0.0143	-0.113
15.25	15.50	11		58.5%	0.73	0.0147	-0.114	119	3.95	4.15	192		58.0%	-0.27	0.0148	-0.116
14.60	14.85	56	1,131	58.5%	0.71	0.0152	-0.117	120	4.30	4.45	1,319	19.0K	57.9%	-0.29	0.0153	-0.119
13.95	14.15	16		58.2%	0.70	0.0156	-0.120	121	4.60	4.80	14		57.7%	-0.30	0.0157	-0.122
13.30	13.55	19		58.2%	0.68	0.0160	-0.123	122	4.95	5.15	75		57.5%	-0.32	0.0161	-0.125
12.70	12.95	18		58.3%	0.66	0.0164	-0.125	123	5.30	5.50	28		57.2%	-0.34	0.0165	-0.127
12.10	12.35	14		58.2%	0.65	0.0167	-0.128	124	5.70	5.90	31		57.2%	-0.36	0.0168	-0.129
11.50	11.75	20	886	58.0%	0.63	0.0170	-0.130	125	6.10	6.30	697	9,520	57.0%	-0.37	0.0172	-0.131
10.90	11.15	7		57.6%	0.61	0.0173	-0.131	126	6.50	6.75	23		56.9%	-0.39	0.0174	-0.133
10.35	10.60	2		57.5%	0.59	0.0175	-0.133	127	6.95	7.20	15		56.8%	-0.41	0.0177	-0.134
9.85	10.10	24		57.6%	0.58	0.0177	-0.134	128	7.45	7.70	115		56.9%	-0.43	0.0179	-0.135
9.30	9.55	7		57.3%	0.56	0.0179	-0.135	129	7.90	8.15	181		56.5%	-0.44	0.0181	-0.136
8.85	9.00	2,803	2,655	57.1%	0.54	0.0180	-0.135	130	8.50	8.65	516	10.7K	56.7%	-0.46	0.0182	-0.137
8.35	8.45	193		56.7%	0.52	0.0181	-0.136	131	8.95	9.20	197		56.5%	-0.48	0.0183	-0.137
7.90	8.10	86		57.0%	0.50	0.0182	-0.136	132	9.50	9.75	62		56.5%	-0.50	0.0184	-0.137
7.45	7.70	14		57.0%	0.49	0.0182	-0.136	133	10.05	10.30	70		56.3%	-0.52	0.0184	-0.137
7.05	7.30	6		57.1%	0.47	0.0182	-0.135	134	10.60	10.90	21		56.2%	-0.54	0.0184	-0.136
6.65	6.90	1,431	4,288	57.0%	0.45	0.0181	-0.134	135	11.25	11.50	87	8,779	56.3%	-0.55	0.0183	-0.135
6.25	6.50	81		56.8%	0.43	0.0180	-0.133	136	11.85	12.10	10		56.1%	-0.57	0.0182	-0.134
5.90	6.15	62		56.9%	0.42	0.0179	-0.132	137	12.45	12.75	2		56.0%	-0.59	0.0181	-0.133
5.55	5.70	26		56.5%	0.40	0.0177	-0.131	138	13.10	13.40	3		56.0%	-0.61	0.0180	-0.132
5.25	5.45	13		56.9%	0.38	0.0175	-0.129	139	13.80	14.05	3		56.0%	-0.62	0.0178	-0.130
4.95	5.10	2,016	9,910	56.8%	0.37	0.0173	-0.127	140	14.45	14.80	62	15.3K	56.0%	-0.64	0.0176	-0.128
4.60	4.80	88		56.6%	0.35	0.0170	-0.125	141	15.25	15.45	3		56.1%	-0.65	0.0173	-0.126
4.30	4.45	64		56.3%	0.34	0.0168	-0.123	142	15.95	16.20	2		56.2%	-0.67	0.0170	-0.123
4.05	4.25	100		56.6%	0.32	0.0164	-0.120	143	16.60	16.90	1		55.7%	-0.69	0.0168	-0.121
3.60	3.70	565	6,796	56.6%	0.29	0.0158	-0.115	145	18.10	18.45	79	8,787	55.8%	-0.72	0.0161	-0.116
2.60	2.63	2,084	18.0K	56.5%	0.23	0.0138	-0.101	150	22.05	22.45	104	5,738	55.6%	-0.78	0.0142	-0.102
2.18	2.30	445		56.9%	0.20	0.0128	-0.094	152.5	24.15	24.55	6		55.6%	-0.81	0.0132	-0.094
1.84	1.96	458	9,717	57.0%	0.17	0.0117	-0.086	155	26.35	26.80	12	2,858	56.2%	-0.84	0.0121	-0.086
1.33	1.37	1,474	18.4K	57.3%	0.13	0.0097	-0.072	160	30.80	31.25	61	2,312	55.9%	-0.88	0.0101	-0.072
0.9700	1.04	750	18.5K	58.4%	0.10	0.0079	-0.060	165	35.50	35.90	27	5,078	56.5%	-0.91	0.0084	-0.060
0.7000	0.7600	1,115	10.5K	59.1%	0.08	0.0063	-0.050	170	40.25	40.70	18	4,844	56.8%	-0.94	0.0069	-0.049
0.5200	0.5600	355	4,490	60.0%	0.06	0.0051	-0.041	175	45.10	45.55	1	995	56.7%	-0.96	0.0056	-0.040
0.3800	0.4100	558	9,905	60.7%	0.05	0.0041	-0.034	180	50.00	50.45	34	3,071		-0.97	0.0047	-0.033
0.3000	0.3200	47	4,609	62.1%	0.04	0.0033	-0.028	185	54.95	55.50	1	1,000		-0.98	0.0039	-0.025
0.2300	0.2500	117	6,419	63.2%	0.03	0.0026	-0.024	190	59.95	60.45	5	2,115		-0.99	0.0027	-0.021

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 20, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

ORCL Optionskette Oracle Corporation

Volatility Smile — Nov 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum