ORCL Optionskette Oracle Corporation

Verfall Cboe delayed options data · Stand 21:59 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 ±13.4% (114.88–150.33) · ATM IV 57.5% · P/C Open Interest 0.83

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
61.25	61.65		32	94.2%	0.99	0.0006	-0.003	70	0.0800	0.1300		2,091	95.5%	-0.01	0.0006	-0.011
56.30	56.70		58	87.8%	0.99	0.0008	-0.006	75	0.0900	0.1400	3	1,008	87.0%	-0.01	0.0008	-0.013
51.35	51.75		77	81.1%	0.99	0.0011	-0.009	80	0.0800	0.1800	11	7,945	79.3%	-0.01	0.0011	-0.016
46.40	46.80		119	75.7%	0.98	0.0015	-0.013	85	0.1400	0.2000		1,575	73.5%	-0.02	0.0015	-0.019
41.50	41.80	1	92	68.5%	0.97	0.0022	-0.020	90	0.2700	0.2900	40	4,023	70.5%	-0.03	0.0022	-0.025
36.65	36.95		131	65.8%	0.96	0.0033	-0.029	95	0.4000	0.4300	59	1,203	66.6%	-0.04	0.0033	-0.033
31.95	32.20	35	430	63.5%	0.94	0.0048	-0.041	100	0.6300	0.6700	318	15.5K	63.6%	-0.06	0.0048	-0.045
27.35	27.65	1	296	61.6%	0.91	0.0069	-0.057	105	1.01	1.11	3,265	15.5K	61.7%	-0.09	0.0069	-0.061
23.00	23.30	6	370	60.1%	0.87	0.0094	-0.077	110	1.66	1.75	955	11.9K	60.4%	-0.14	0.0094	-0.080
19.00	19.25	2	598	59.2%	0.81	0.0121	-0.097	115	2.60	2.74	262	11.4K	59.5%	-0.19	0.0122	-0.100
17.50	17.75		1	59.0%	0.78	0.0132	-0.105	117	3.05	3.25	18	106	59.1%	-0.22	0.0133	-0.108
16.75	17.00		5	58.6%	0.76	0.0137	-0.109	118	3.35	3.50	27	95	59.0%	-0.24	0.0138	-0.112
16.05	16.30	2	10	58.6%	0.75	0.0142	-0.113	119	3.60	3.80	14	569	58.8%	-0.25	0.0143	-0.115
15.35	15.60	47	1,139	58.5%	0.73	0.0147	-0.117	120	3.90	4.10	805	19.0K	58.6%	-0.27	0.0148	-0.119
14.65	14.95		16	58.4%	0.72	0.0151	-0.120	121	4.25	4.45	35	22	58.8%	-0.28	0.0152	-0.122
14.00	14.25	1	14	58.1%	0.70	0.0156	-0.123	122	4.55	4.75	28	63	58.4%	-0.30	0.0156	-0.125
13.35	13.60	19	15	58.0%	0.68	0.0160	-0.126	123	4.90	5.10	10	23	58.2%	-0.32	0.0161	-0.128
12.75	13.00	1	13	58.1%	0.67	0.0163	-0.129	124	5.30	5.50	11	23	58.3%	-0.33	0.0164	-0.131
12.15	12.40	121	889	58.0%	0.65	0.0167	-0.131	125	5.70	5.80	2,764	9,827	57.9%	-0.35	0.0168	-0.133
11.55	11.80	3	5	57.8%	0.63	0.0170	-0.133	126	6.10	6.30	16	21	58.1%	-0.37	0.0171	-0.135
11.00	11.20	101	2	57.7%	0.62	0.0173	-0.135	127	6.50	6.75	19	8	58.0%	-0.39	0.0174	-0.137
10.45	10.65	21	21	57.6%	0.60	0.0175	-0.137	128	7.00	7.20	65	18	58.1%	-0.40	0.0176	-0.138
9.90	10.15	16	6	57.6%	0.58	0.0177	-0.138	129	7.40	7.65	35	70	57.7%	-0.42	0.0178	-0.140
9.40	9.60	383	4,471	57.4%	0.56	0.0178	-0.139	130	7.90	8.15	390	11.0K	57.7%	-0.44	0.0180	-0.141
8.95	9.15	85	181	57.7%	0.54	0.0180	-0.140	131	8.40	8.65	33	182	57.6%	-0.46	0.0181	-0.141
8.45	8.65	689	67	57.4%	0.53	0.0181	-0.141	132	8.95	9.20	575	49	57.7%	-0.48	0.0182	-0.142
8.00	8.20	276	1,166	57.3%	0.51	0.0181	-0.141	133	9.50	9.75	401	41	57.7%	-0.49	0.0183	-0.142
7.55	7.75	291	9	57.3%	0.49	0.0181	-0.141	134	10.05	10.25	224	17	57.4%	-0.51	0.0183	-0.142
7.15	7.35	166	4,845	57.4%	0.47	0.0181	-0.140	135	10.60	10.90	49	8,787	57.5%	-0.53	0.0183	-0.141
6.75	6.95	28	60	57.4%	0.46	0.0180	-0.140	136	11.20	11.45	1	13	57.3%	-0.55	0.0182	-0.141
6.35	6.55	76	37	57.2%	0.44	0.0179	-0.139	137	11.85	12.10	1	2	57.5%	-0.57	0.0182	-0.140
6.00	6.20	42	20	57.3%	0.42	0.0178	-0.138	138	12.45	12.70	3	3	57.3%	-0.58	0.0180	-0.139
5.65	5.85	13	12	57.3%	0.40	0.0176	-0.136	139	13.10	13.35	7	5	57.3%	-0.60	0.0179	-0.137
5.35	5.50	1,245	11.7K	57.3%	0.39	0.0174	-0.135	140	13.80	14.05	141	15.3K	57.5%	-0.62	0.0177	-0.135
5.00	5.15	39	82	57.1%	0.37	0.0172	-0.133	141	14.50	14.75	193	9	57.6%	-0.63	0.0175	-0.134
4.70	4.85	65	50	57.1%	0.36	0.0170	-0.131	142	15.15	15.45		2	57.4%	-0.65	0.0172	-0.132
4.40	4.60	122	74	57.2%	0.34	0.0167	-0.129	143	15.90	16.15		1	57.5%	-0.67	0.0170	-0.129
3.85	4.00	709	6,853	56.8%	0.31	0.0161	-0.124	145	17.40	17.60	138	8,815	57.5%	-0.70	0.0164	-0.124
2.82	2.96	2,893	18.4K	57.4%	0.24	0.0142	-0.110	150	21.30	21.55	267	5,786	57.7%	-0.76	0.0146	-0.110
2.36	2.53	166	378	57.4%	0.21	0.0132	-0.102	152.5	23.35	23.70		6	58.1%	-0.79	0.0136	-0.103
2.01	2.10	257	9,790	57.4%	0.19	0.0122	-0.095	155	25.50	25.85	119	2,863	58.7%	-0.82	0.0126	-0.095
1.46	1.55	1,393	18.3K	58.1%	0.14	0.0102	-0.080	160	29.95	30.25	5	2,366	58.9%	-0.87	0.0106	-0.080
1.04	1.15	228	18.7K	58.9%	0.11	0.0083	-0.067	165	34.50	34.85	11	5,061	59.2%	-0.90	0.0088	-0.066
0.7700	0.8300	1,417	10.1K	59.6%	0.08	0.0067	-0.055	170	39.20	39.65	18	4,826	60.3%	-0.93	0.0072	-0.054
0.5200	0.6300	134	4,304	60.2%	0.06	0.0054	-0.045	175	44.10	44.40	6	995	61.5%	-0.95	0.0059	-0.045
0.3700	0.4600	1,290	9,833	60.8%	0.05	0.0043	-0.037	180	49.00	49.30	20	3,039	63.2%	-0.97	0.0048	-0.037
0.2800	0.3400	77	4,602	61.7%	0.04	0.0035	-0.031	185	53.90	54.20	4	993	63.6%	-0.98	0.0042	-0.030
0.2000	0.2900	51	6,448	63.1%	0.03	0.0028	-0.026	190	58.75	59.20	3	740	64.5%	-0.99	0.0032	-0.023
0.1900	0.2100	11	6,966	64.5%	0.02	0.0023	-0.022	195	63.70	64.15		109	68.2%	-0.99	0.0022	-0.020

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