ORCL 옵션 체인 Oracle Corporation

만기 Cboe delayed options data · 기준일 15:41 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±13.4% (115.46–151.21) · ATM IV 57.5% · P/C 미결제약정 0.83

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
63.45	63.90		32	94.4%	0.99	0.0005	-0.003	70	0.0800	0.1200		2,091	96.8%	-0.01	0.0005	-0.011
58.50	58.95		58	88.6%	0.99	0.0007	-0.006	75	0.0800	0.1500	3	1,008	89.0%	-0.01	0.0007	-0.013
53.55	54.00		77	82.2%	0.99	0.0010	-0.009	80	0.1000	0.1700	1	7,945	81.7%	-0.01	0.0010	-0.015
48.60	49.10		119	77.2%	0.98	0.0014	-0.013	85	0.1600	0.2200		1,575	76.9%	-0.02	0.0014	-0.019
43.70	44.10		92	70.2%	0.98	0.0020	-0.018	90	0.2300	0.2700	28	4,023	71.4%	-0.02	0.0020	-0.024
38.85	39.25		131	67.0%	0.97	0.0029	-0.027	95	0.3600	0.4000	30	1,203	67.9%	-0.03	0.0029	-0.031
34.05	34.45	25	430	63.5%	0.95	0.0042	-0.038	100	0.5600	0.6000	144	15.5K	64.7%	-0.05	0.0042	-0.042
29.40	29.90	1	296	62.3%	0.92	0.0060	-0.053	105	0.9100	0.9600	882	15.5K	62.7%	-0.08	0.0060	-0.057
25.00	25.45	4	370	60.9%	0.88	0.0083	-0.072	110	1.44	1.49	836	11.9K	60.8%	-0.12	0.0083	-0.075
20.85	21.30	2	598	59.8%	0.83	0.0108	-0.092	115	2.25	2.38	161	11.4K	59.9%	-0.17	0.0109	-0.095
19.30	19.75		1	59.6%	0.80	0.0119	-0.100	117	2.68	2.83	12	106	59.7%	-0.20	0.0119	-0.103
18.50	18.95		5	59.1%	0.79	0.0124	-0.104	118	2.91	3.05	1	95	59.4%	-0.21	0.0124	-0.106
17.75	18.15		10	58.7%	0.78	0.0129	-0.108	119	3.15	3.35	6	569	59.4%	-0.22	0.0129	-0.110
17.05	17.40	36	1,139	58.6%	0.76	0.0134	-0.112	120	3.40	3.60	519	19.0K	59.1%	-0.24	0.0134	-0.114
16.35	16.70		16	58.6%	0.75	0.0138	-0.115	121	3.75	3.85	30	22	59.1%	-0.25	0.0139	-0.117
15.65	15.95		14	58.2%	0.73	0.0143	-0.119	122	3.90	4.20	1	63	58.6%	-0.27	0.0144	-0.121
14.95	15.30		15	58.1%	0.72	0.0147	-0.122	123	4.35	4.50	4	23	58.9%	-0.28	0.0148	-0.124
14.30	14.75		13	58.5%	0.70	0.0151	-0.125	124	4.70	4.85	7	23	58.9%	-0.30	0.0152	-0.127
13.75	13.95	58	889	58.2%	0.69	0.0155	-0.128	125	4.95	5.20	325	9,827	58.4%	-0.32	0.0156	-0.130
13.10	13.35	2	5	58.1%	0.67	0.0159	-0.131	126	5.35	5.55	1	21	58.3%	-0.33	0.0160	-0.132
12.40	12.75		2	57.7%	0.65	0.0162	-0.133	127	5.70	5.95	3	8	58.1%	-0.35	0.0163	-0.135
11.85	12.20	8	21	57.9%	0.64	0.0165	-0.135	128	6.20	6.35	48	18	58.3%	-0.37	0.0167	-0.137
11.40	11.60	13	6	58.1%	0.62	0.0168	-0.137	129	6.55	6.75	10	70	57.9%	-0.38	0.0169	-0.139
10.70	11.00	254	4,471	57.4%	0.60	0.0170	-0.139	130	7.00	7.15	260	11.0K	57.6%	-0.40	0.0172	-0.140
10.15	10.45	26	181	57.2%	0.58	0.0173	-0.140	131	7.50	7.70	11	182	58.0%	-0.42	0.0174	-0.141
9.75	9.95	12	67	57.6%	0.57	0.0174	-0.141	132	7.90	8.20	1	49	57.7%	-0.44	0.0176	-0.142
9.20	9.45	149	1,166	57.3%	0.55	0.0176	-0.142	133	8.40	8.70	328	41	57.7%	-0.45	0.0177	-0.143
8.65	8.95	131	9	57.0%	0.53	0.0177	-0.142	134	9.00	9.20	109	17	57.8%	-0.47	0.0178	-0.144
8.20	8.45	114	4,845	56.8%	0.51	0.0177	-0.143	135	9.50	9.70	33	8,787	57.5%	-0.49	0.0179	-0.144
7.75	8.05	8	60	56.9%	0.50	0.0178	-0.143	136	10.00	10.30	1	13	57.4%	-0.51	0.0180	-0.144
7.35	7.60	47	37	56.9%	0.48	0.0178	-0.142	137	10.60	10.90	1	2	57.6%	-0.52	0.0180	-0.143
6.90	7.20	3	20	56.7%	0.46	0.0177	-0.142	138	11.15	11.50	2	3	57.4%	-0.54	0.0179	-0.143
6.55	6.80	4	12	56.8%	0.44	0.0177	-0.141	139	11.70	12.10	7	5	57.2%	-0.56	0.0179	-0.142
6.30	6.40	928	11.7K	57.1%	0.43	0.0176	-0.140	140	12.40	12.70	120	15.3K	57.3%	-0.58	0.0178	-0.141
5.80	6.05	5	82	56.6%	0.41	0.0174	-0.138	141	13.05	13.25	193	9	56.9%	-0.59	0.0176	-0.139
5.50	5.70	18	50	56.7%	0.39	0.0173	-0.137	142	13.65	14.05		2	57.2%	-0.61	0.0175	-0.138
5.15	5.35	15	74	56.5%	0.38	0.0171	-0.135	143	14.35	14.70		1	57.2%	-0.63	0.0173	-0.136
4.60	4.75	522	6,853	56.7%	0.35	0.0166	-0.131	145	15.75	16.15	115	8,815	57.3%	-0.66	0.0168	-0.131
3.40	3.45	906	18.4K	56.7%	0.28	0.0150	-0.118	150	19.50	19.90	226	5,786	57.4%	-0.73	0.0153	-0.118
2.82	2.98	73	378	56.6%	0.24	0.0141	-0.110	152.5	21.45	21.95		6	57.5%	-0.76	0.0144	-0.111
2.40	2.58	157	9,790	57.0%	0.21	0.0131	-0.103	155	23.55	24.00	115	2,863	57.7%	-0.79	0.0134	-0.103
1.77	1.84	408	18.3K	57.4%	0.16	0.0111	-0.087	160	27.85	28.35	1	2,366	58.2%	-0.84	0.0114	-0.087
1.23	1.32	141	18.7K	57.5%	0.13	0.0091	-0.073	165	32.40	32.90		5,061	59.2%	-0.88	0.0096	-0.073
0.9100	0.9500	976	10.1K	58.3%	0.10	0.0074	-0.060	170	37.10	37.45	12	4,826	60.2%	-0.92	0.0079	-0.060
0.6700	0.6900	97	4,304	59.1%	0.07	0.0060	-0.050	175	41.80	42.35	1	995	60.9%	-0.94	0.0065	-0.049
0.5000	0.5200	1,190	9,833	60.1%	0.06	0.0048	-0.041	180	46.75	47.20	15	3,039	62.8%	-0.96	0.0054	-0.041
0.3400	0.4400	58	4,602	61.2%	0.04	0.0038	-0.034	185	51.60	52.10	3	993	64.4%	-0.97	0.0044	-0.032
0.2800	0.3000	44	6,448	62.0%	0.03	0.0031	-0.028	190	56.40	57.00	2	740	61.3%	-0.98	0.0035	-0.027
0.2200	0.2400	8	6,966	63.4%	0.03	0.0025	-0.024	195	61.40	61.95		109	61.7%	-0.99	0.0026	-0.020
0.1800	0.1900	92	15.2K	64.8%	0.02	0.0021	-0.020	200	66.45	66.95	2	164	68.7%	-0.99	0.0016	-0.019

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Nov 20, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

ORCL 옵션 체인 Oracle Corporation

변동성 스마일 — Nov 20, 2026

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재