ORCL option chain Oracle Corporation

Expiration Cboe delayed options data · के अनुसार 18:42 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 ±13.4% (114.14–149.49) · ATM IV 57.5% · P/C ओपन इंटरेस्ट 0.83

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
62.00	62.40		32	93.8%	0.99	0.0005	-0.003	70	0.0800	0.1300		2,091	96.2%	-0.01	0.0005	-0.011
57.05	57.40		58	85.0%	0.99	0.0007	-0.006	75	0.1000	0.1100	3	1,008	86.6%	-0.01	0.0007	-0.013
52.10	52.45		77	79.1%	0.99	0.0010	-0.009	80	0.0700	0.1800	11	7,945	79.6%	-0.01	0.0010	-0.015
47.20	47.50		119	74.5%	0.98	0.0015	-0.013	85	0.1600	0.2300		1,575	75.8%	-0.02	0.0015	-0.019
42.30	42.55	1	92	68.9%	0.98	0.0021	-0.019	90	0.2500	0.2900	37	4,023	70.9%	-0.02	0.0021	-0.024
37.45	37.70		131	65.6%	0.96	0.0031	-0.027	95	0.3800	0.4100	56	1,203	66.8%	-0.04	0.0031	-0.032
32.70	32.95	30	430	63.1%	0.94	0.0046	-0.040	100	0.6000	0.6400	215	15.5K	63.9%	-0.06	0.0046	-0.044
28.10	28.40	1	296	61.7%	0.91	0.0065	-0.055	105	0.9900	1.05	3,192	15.5K	62.2%	-0.09	0.0066	-0.059
23.65	24.05	4	370	60.0%	0.87	0.0090	-0.075	110	1.59	1.64	944	11.9K	60.5%	-0.13	0.0091	-0.078
19.65	19.90	2	598	59.1%	0.81	0.0117	-0.095	115	2.48	2.54	241	11.4K	59.3%	-0.19	0.0117	-0.098
18.15	18.35		1	58.8%	0.79	0.0127	-0.103	117	2.89	3.05	17	106	58.9%	-0.21	0.0128	-0.106
17.40	17.65		5	58.8%	0.77	0.0132	-0.107	118	3.15	3.30	25	95	58.8%	-0.23	0.0133	-0.110
16.70	16.90	2	10	58.7%	0.76	0.0137	-0.111	119	3.40	3.55	10	569	58.5%	-0.24	0.0138	-0.113
15.95	16.20	47	1,139	58.4%	0.74	0.0142	-0.115	120	3.70	3.85	670	19.0K	58.5%	-0.26	0.0143	-0.117
15.30	15.50		16	58.4%	0.73	0.0147	-0.118	121	4.05	4.15	34	22	58.5%	-0.27	0.0148	-0.120
14.65	14.80	1	14	58.3%	0.71	0.0151	-0.121	122	4.35	4.50	28	63	58.4%	-0.29	0.0152	-0.124
13.95	14.15	19	15	58.1%	0.70	0.0155	-0.125	123	4.70	4.85	10	23	58.3%	-0.30	0.0156	-0.127
13.30	13.60	1	13	58.2%	0.68	0.0159	-0.128	124	5.05	5.20	8	23	58.2%	-0.32	0.0160	-0.129
12.70	12.90	118	889	57.9%	0.66	0.0163	-0.130	125	5.45	5.60	2,705	9,827	58.2%	-0.34	0.0164	-0.132
12.15	12.30	2	5	58.0%	0.65	0.0166	-0.133	126	5.80	6.00	16	21	58.0%	-0.36	0.0167	-0.134
11.50	11.75	101	2	57.8%	0.63	0.0169	-0.135	127	6.20	6.40	4	8	57.8%	-0.37	0.0170	-0.136
10.95	11.15	15	21	57.6%	0.61	0.0172	-0.137	128	6.70	6.85	48	18	58.0%	-0.39	0.0173	-0.138
10.40	10.65	16	6	57.7%	0.59	0.0174	-0.138	129	7.10	7.30	27	70	57.7%	-0.41	0.0175	-0.140
9.90	10.10	360	4,471	57.6%	0.58	0.0176	-0.139	130	7.60	7.80	376	11.0K	57.8%	-0.43	0.0177	-0.141
9.40	9.60	82	181	57.6%	0.56	0.0177	-0.140	131	8.10	8.30	26	182	57.8%	-0.44	0.0179	-0.142
8.90	9.10	665	67	57.5%	0.54	0.0178	-0.141	132	8.60	8.75	571	49	57.5%	-0.46	0.0180	-0.142
8.45	8.55	206	1,166	57.3%	0.52	0.0179	-0.142	133	9.15	9.30	398	41	57.6%	-0.48	0.0181	-0.143
8.05	8.15	219	9	57.6%	0.51	0.0180	-0.142	134	9.70	9.85	204	17	57.6%	-0.50	0.0181	-0.143
7.55	7.75	150	4,845	57.4%	0.49	0.0180	-0.142	135	10.25	10.40	47	8,787	57.5%	-0.52	0.0181	-0.143
7.10	7.35	28	60	57.3%	0.47	0.0179	-0.141	136	10.85	11.00	1	13	57.5%	-0.53	0.0181	-0.142
6.75	6.90	75	37	57.3%	0.45	0.0179	-0.141	137	11.45	11.60	1	2	57.5%	-0.55	0.0181	-0.141
6.35	6.55	41	20	57.3%	0.44	0.0178	-0.140	138	12.05	12.25	3	3	57.5%	-0.57	0.0180	-0.141
6.00	6.20	13	12	57.3%	0.42	0.0176	-0.138	139	12.60	12.85	7	5	57.1%	-0.59	0.0178	-0.139
5.65	5.85	1,156	11.7K	57.3%	0.40	0.0175	-0.137	140	13.35	13.50	138	15.3K	57.4%	-0.60	0.0177	-0.138
5.35	5.50	34	82	57.3%	0.39	0.0173	-0.135	141	14.00	14.20	193	9	57.4%	-0.62	0.0175	-0.136
5.00	5.20	64	50	57.3%	0.37	0.0171	-0.134	142	14.70	14.90		2	57.5%	-0.63	0.0173	-0.134
4.75	4.90	116	74	57.4%	0.35	0.0168	-0.132	143	15.40	15.70		1	57.8%	-0.65	0.0171	-0.132
4.20	4.30	684	6,853	57.3%	0.32	0.0162	-0.127	145	16.85	17.05	138	8,815	57.5%	-0.68	0.0165	-0.128
3.05	3.15	2,715	18.4K	57.4%	0.26	0.0145	-0.113	150	20.70	21.00	265	5,786	57.9%	-0.75	0.0148	-0.114
2.60	2.69	110	378	57.6%	0.23	0.0135	-0.106	152.5	22.80	23.00		6	58.1%	-0.78	0.0139	-0.106
2.21	2.28	242	9,790	57.7%	0.20	0.0125	-0.098	155	24.90	25.15	118	2,863	58.4%	-0.81	0.0129	-0.098
1.59	1.63	545	18.3K	58.0%	0.15	0.0105	-0.083	160	29.30	29.55	3	2,366	59.1%	-0.86	0.0109	-0.083
1.15	1.21	214	18.7K	58.8%	0.12	0.0086	-0.070	165	33.85	34.25	4	5,061	60.5%	-0.89	0.0090	-0.069
0.8300	0.8700	1,411	10.1K	59.3%	0.09	0.0070	-0.058	170	38.55	38.95	12	4,826	61.5%	-0.92	0.0074	-0.056
0.6100	0.6600	134	4,304	60.3%	0.07	0.0056	-0.047	175	43.35	43.65	1	995	61.7%	-0.95	0.0062	-0.047
0.4600	0.5300	1,274	9,833	61.8%	0.05	0.0045	-0.039	180	48.25	48.50	15	3,039	63.2%	-0.96	0.0050	-0.038
0.3400	0.3700	61	4,602	62.2%	0.04	0.0036	-0.033	185	53.15	53.40	4	993	64.1%	-0.98	0.0044	-0.032
0.2600	0.3000	49	6,448	63.5%	0.03	0.0029	-0.027	190	58.00	58.40	3	740	64.3%	-0.99	0.0035	-0.024
0.2100	0.2300	10	6,966	64.7%	0.03	0.0024	-0.023	195	63.00	63.40		109	68.2%	-0.99	0.0024	-0.021

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 — Nov 20, 2026

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

ORCL option chain Oracle Corporation

वोलैटिलिटी स्माइल — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव