ORCL цепочка опционов Oracle Corporation
Cboe delayed options data · по состоянию на 09:40 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±14.5% (109.25–146.35) · ATM IV 58.3% · P/C открытого интереса 0.82
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 63.40 | 65.00 | 2 | 39 | 103.3% | 0.99 | 0.0006 | -0.013 | 65 | 0.0400 | 0.1300 | 4 | 249 | 94.5% | -0.01 | 0.0006 | -0.013 |
| 58.45 | 59.05 | 2 | 30 | 95.3% | 0.99 | 0.0008 | -0.015 | 70 | 0.1300 | 0.1800 | 14 | 2,078 | 92.2% | -0.01 | 0.0008 | -0.015 |
| 52.65 | 54.10 | 2 | 56 | 91.6% | 0.98 | 0.0011 | -0.018 | 75 | 0.0500 | 0.3700 | 92 | 1,020 | 86.6% | -0.02 | 0.0011 | -0.018 |
| 48.70 | 49.20 | 24 | 76 | 84.3% | 0.98 | 0.0016 | -0.022 | 80 | 0.1800 | 0.4100 | 502 | 7,928 | 81.8% | -0.02 | 0.0016 | -0.022 |
| 43.00 | 44.30 | 5 | 118 | 78.6% | 0.97 | 0.0022 | -0.027 | 85 | 0.2800 | 0.4600 | 1,115 | 595 | 75.7% | -0.03 | 0.0022 | -0.027 |
| 39.00 | 39.45 | 5 | 97 | 73.1% | 0.96 | 0.0031 | -0.034 | 90 | 0.4500 | 0.5100 | 1,523 | 4,647 | 70.2% | -0.04 | 0.0031 | -0.034 |
| 34.25 | 34.75 | 131 | 69.4% | 0.94 | 0.0044 | -0.044 | 95 | 0.6700 | 0.7800 | 495 | 1,231 | 67.1% | -0.06 | 0.0044 | -0.044 | |
| 29.40 | 30.15 | 35 | 427 | 64.3% | 0.91 | 0.0061 | -0.056 | 100 | 0.9000 | 1.12 | 476 | 4,326 | 64.3% | -0.09 | 0.0062 | -0.057 |
| 25.05 | 25.75 | 1 | 299 | 62.7% | 0.88 | 0.0083 | -0.072 | 105 | 1.58 | 1.73 | 486 | 15.3K | 62.2% | -0.13 | 0.0083 | -0.073 |
| 20.90 | 21.65 | 71 | 296 | 61.2% | 0.82 | 0.0107 | -0.090 | 110 | 2.49 | 2.63 | 3,352 | 10.1K | 61.1% | -0.18 | 0.0107 | -0.090 |
| 17.35 | 17.85 | 8 | 597 | 60.9% | 0.76 | 0.0130 | -0.106 | 115 | 3.60 | 3.85 | 1,450 | 10.8K | 59.6% | -0.24 | 0.0131 | -0.107 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 117 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 118 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 119 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.00 | 14.40 | 34 | 1,135 | 59.9% | 0.68 | 0.0151 | -0.120 | 120 | 5.30 | 5.45 | 1,767 | 18.5K | 59.5% | -0.32 | 0.0152 | -0.121 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 121 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 122 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 123 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 124 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.05 | 11.40 | 319 | 687 | 59.0% | 0.60 | 0.0166 | -0.129 | 125 | 7.35 | 7.45 | 1,211 | 9,374 | 58.5% | -0.40 | 0.0167 | -0.130 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 126 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 127 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 128 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 129 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.50 | 8.85 | 1,321 | 1,960 | 58.5% | 0.52 | 0.0173 | -0.132 | 130 | 9.80 | 9.95 | 2,323 | 10.3K | 58.1% | -0.49 | 0.0175 | -0.133 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 131 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 132 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 133 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 134 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.50 | 6.60 | 2,829 | 2,681 | 57.4% | 0.43 | 0.0172 | -0.129 | 135 | 12.50 | 12.90 | 844 | 8,600 | 56.8% | -0.57 | 0.0174 | -0.131 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 136 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 137 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 138 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 139 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.85 | 4.95 | 8,096 | 6,376 | 57.2% | 0.35 | 0.0163 | -0.121 | 140 | 15.85 | 16.30 | 258 | 15.2K | 56.5% | -0.65 | 0.0166 | -0.123 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 141 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 142 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 143 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.60 | 3.70 | 1,054 | 6,253 | 57.4% | 0.28 | 0.0148 | -0.110 | 145 | 19.45 | 20.00 | 2,481 | 8,657 | 56.0% | -0.72 | 0.0152 | -0.112 |
| 2.60 | 2.70 | 4,881 | 15.3K | 57.2% | 0.22 | 0.0130 | -0.097 | 150 | 23.40 | 24.10 | 131 | 5,732 | 55.7% | -0.79 | 0.0134 | -0.100 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.90 | 1.96 | 936 | 9,447 | 57.5% | 0.17 | 0.0111 | -0.083 | 155 | 27.70 | 28.45 | 50 | 2,840 | 55.9% | -0.84 | 0.0116 | -0.086 |
| 1.37 | 1.42 | 2,579 | 18.1K | 57.8% | 0.13 | 0.0093 | -0.069 | 160 | 32.20 | 32.95 | 15 | 2,314 | 55.8% | -0.88 | 0.0098 | -0.073 |
| 1.00 | 1.06 | 558 | 18.5K | 58.5% | 0.10 | 0.0076 | -0.058 | 165 | 36.90 | 37.65 | 63 | 5,120 | 55.6% | -0.91 | 0.0081 | -0.062 |
| 0.7400 | 0.7800 | 1,303 | 10.3K | 59.1% | 0.08 | 0.0062 | -0.047 | 170 | 41.70 | 42.60 | 40 | 4,821 | 59.0% | -0.94 | 0.0067 | -0.052 |
| 0.5100 | 0.5900 | 276 | 4,448 | 59.6% | 0.06 | 0.0050 | -0.039 | 175 | 46.50 | 48.05 | 2 | 997 | 50.0% | -0.96 | 0.0054 | -0.043 |
| 0.4000 | 0.5000 | 1,032 | 9,593 | 61.4% | 0.05 | 0.0040 | -0.032 | 180 | 51.40 | 52.30 | 1 | 3,072 | 57.9% | -0.97 | 0.0042 | -0.034 |
| 0.3200 | 0.3300 | 528 | 4,460 | 61.7% | 0.04 | 0.0032 | -0.027 | 185 | 56.40 | 57.15 | 3 | 1,000 | -0.98 | 0.0032 | -0.027 | |
| 0.2400 | 0.2500 | 308 | 6,447 | 62.6% | 0.03 | 0.0027 | -0.023 | 190 | 60.50 | 62.95 | 25 | 2,164 | -0.99 | 0.0023 | -0.019 | |
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы