ORCL цепочка опционов Oracle Corporation
Cboe delayed options data · по состоянию на 03:36 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 ±12.8% (127.47–165.03) · ATM IV 77.0% · P/C открытого интереса 0.64
| 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 | |
| 70.25 | 72.30 | 15 | 169.3% | 1.00 | 0.0002 | 0.000 | 75 | 0.0100 | 0.0300 | 2,461 | 114.8% | -0.00 | 0.0002 | -0.006 | ||
| 64.50 | 67.50 | 32 | 130.2% | 1.00 | 0.0003 | 0.000 | 80 | 0.0200 | 0.0600 | 2,669 | 112.1% | -0.00 | 0.0003 | -0.008 | ||
| 59.55 | 62.25 | 5 | 32 | 97.4% | 1.00 | 0.0004 | -0.002 | 85 | 0.0300 | 0.2500 | 46 | 2,416 | 101.6% | -0.00 | 0.0004 | -0.009 |
| 55.30 | 56.25 | 327 | 0.99 | 0.0005 | -0.006 | 90 | 0.0400 | 0.0500 | 48 | 3,181 | 92.9% | -0.01 | 0.0005 | -0.012 | ||
| 49.70 | 53.00 | 113 | 117.0% | 0.99 | 0.0008 | -0.011 | 95 | 0.0500 | 0.0900 | 33 | 3,758 | 87.9% | -0.01 | 0.0008 | -0.017 | |
| 45.15 | 46.65 | 1 | 465 | 0.99 | 0.0013 | -0.019 | 100 | 0.1000 | 0.1200 | 75 | 6,373 | 83.3% | -0.01 | 0.0013 | -0.024 | |
| 39.80 | 43.15 | 196 | 97.4% | 0.98 | 0.0020 | -0.032 | 105 | 0.1800 | 0.2400 | 72 | 6,360 | 81.4% | -0.02 | 0.0021 | -0.037 | |
| 35.20 | 37.75 | 64 | 588 | 85.6% | 0.96 | 0.0033 | -0.052 | 110 | 0.3300 | 0.4600 | 83 | 8,568 | 80.4% | -0.04 | 0.0033 | -0.056 |
| 31.25 | 31.90 | 3,688 | 77.0% | 0.94 | 0.0051 | -0.082 | 115 | 0.6100 | 0.6700 | 105 | 8,252 | 77.1% | -0.06 | 0.0051 | -0.086 | |
| 26.65 | 27.40 | 141 | 2,309 | 75.5% | 0.90 | 0.0073 | -0.120 | 120 | 1.10 | 1.23 | 569 | 18.2K | 76.4% | -0.10 | 0.0074 | -0.124 |
| 22.50 | 23.15 | 9 | 3,130 | 76.0% | 0.85 | 0.0099 | -0.164 | 125 | 1.79 | 1.91 | 615 | 18.0K | 75.7% | -0.15 | 0.0099 | -0.167 |
| 18.65 | 19.25 | 42 | 6,611 | 76.1% | 0.79 | 0.0124 | -0.208 | 130 | 2.87 | 3.05 | 532 | 12.0K | 75.8% | -0.21 | 0.0124 | -0.211 |
| 17.20 | 17.80 | 4 | 76.1% | 0.76 | 0.0133 | -0.225 | 132 | 3.45 | 3.60 | 48 | 172 | 76.0% | -0.24 | 0.0133 | -0.227 | |
| 16.50 | 17.10 | 1 | 18 | 76.1% | 0.75 | 0.0137 | -0.233 | 133 | 3.70 | 3.90 | 10 | 182 | 75.7% | -0.25 | 0.0138 | -0.235 |
| 15.85 | 16.40 | 1 | 8 | 76.2% | 0.73 | 0.0141 | -0.240 | 134 | 4.00 | 4.45 | 18 | 102 | 76.8% | -0.27 | 0.0142 | -0.242 |
| 15.15 | 15.75 | 36 | 10.3K | 76.1% | 0.72 | 0.0145 | -0.247 | 135 | 4.35 | 4.55 | 242 | 7,177 | 75.8% | -0.29 | 0.0146 | -0.249 |
| 14.60 | 15.00 | 2 | 2 | 76.1% | 0.70 | 0.0149 | -0.254 | 136 | 4.70 | 4.95 | 26 | 54 | 76.0% | -0.30 | 0.0150 | -0.256 |
| 13.90 | 14.40 | 5 | 10 | 75.9% | 0.68 | 0.0152 | -0.260 | 137 | 5.05 | 5.30 | 13 | 155 | 75.9% | -0.32 | 0.0153 | -0.262 |
| 13.25 | 13.80 | 3 | 11 | 75.6% | 0.67 | 0.0156 | -0.266 | 138 | 5.45 | 5.70 | 21 | 224 | 76.0% | -0.33 | 0.0156 | -0.268 |
| 12.65 | 13.15 | 28 | 75.4% | 0.65 | 0.0158 | -0.271 | 139 | 5.85 | 6.15 | 11 | 129 | 76.2% | -0.35 | 0.0159 | -0.273 | |
| 12.15 | 12.60 | 557 | 9,622 | 76.1% | 0.63 | 0.0161 | -0.276 | 140 | 6.30 | 6.55 | 656 | 22.3K | 76.3% | -0.37 | 0.0161 | -0.278 |
| 11.65 | 12.05 | 27 | 103 | 76.4% | 0.62 | 0.0163 | -0.281 | 141 | 6.70 | 7.05 | 26 | 231 | 76.4% | -0.38 | 0.0164 | -0.282 |
| 11.10 | 11.50 | 69 | 116 | 76.4% | 0.60 | 0.0165 | -0.284 | 142 | 7.20 | 7.50 | 20 | 4,865 | 76.6% | -0.40 | 0.0166 | -0.286 |
| 10.55 | 11.00 | 122 | 118 | 76.4% | 0.58 | 0.0166 | -0.288 | 143 | 7.65 | 8.00 | 47 | 92 | 76.6% | -0.42 | 0.0167 | -0.289 |
| 10.10 | 10.50 | 52 | 986 | 76.7% | 0.57 | 0.0167 | -0.291 | 144 | 8.20 | 8.50 | 91 | 250 | 76.9% | -0.44 | 0.0168 | -0.292 |
| 9.65 | 10.00 | 695 | 12.0K | 76.8% | 0.55 | 0.0168 | -0.293 | 145 | 8.70 | 9.00 | 171 | 11.3K | 76.8% | -0.45 | 0.0169 | -0.294 |
| 9.20 | 9.55 | 76 | 98 | 77.0% | 0.53 | 0.0169 | -0.295 | 146 | 9.20 | 9.60 | 60 | 226 | 77.0% | -0.47 | 0.0169 | -0.296 |
| 8.75 | 9.10 | 47 | 178 | 77.1% | 0.52 | 0.0169 | -0.296 | 147 | 9.80 | 10.10 | 14 | 402 | 77.1% | -0.49 | 0.0170 | -0.297 |
| 8.35 | 8.70 | 150 | 170 | 77.4% | 0.50 | 0.0169 | -0.297 | 148 | 10.35 | 10.70 | 9 | 1,281 | 77.3% | -0.50 | 0.0169 | -0.298 |
| 7.95 | 8.30 | 135 | 584 | 77.6% | 0.48 | 0.0168 | -0.297 | 149 | 10.95 | 11.30 | 4 | 311 | 77.5% | -0.52 | 0.0169 | -0.298 |
| 7.65 | 7.85 | 2,380 | 17.2K | 77.7% | 0.47 | 0.0167 | -0.297 | 150 | 11.55 | 11.90 | 850 | 15.4K | 77.5% | -0.53 | 0.0168 | -0.298 |
| 6.65 | 6.95 | 328 | 595 | 78.0% | 0.43 | 0.0164 | -0.294 | 152.5 | 13.15 | 13.50 | 27 | 55 | 78.0% | -0.57 | 0.0165 | -0.295 |
| 5.85 | 6.15 | 678 | 15.7K | 78.5% | 0.39 | 0.0160 | -0.289 | 155 | 14.80 | 15.20 | 33 | 4,966 | 78.3% | -0.61 | 0.0161 | -0.290 |
| 5.15 | 5.35 | 27 | 161 | 78.7% | 0.35 | 0.0154 | -0.282 | 157.5 | 16.55 | 17.20 | 32 | 79.6% | -0.65 | 0.0155 | -0.282 | |
| 4.55 | 4.65 | 8,997 | 17.7K | 79.1% | 0.32 | 0.0148 | -0.272 | 160 | 18.45 | 19.10 | 8 | 6,491 | 80.5% | -0.68 | 0.0148 | -0.272 |
| 3.95 | 4.15 | 108 | 268 | 79.8% | 0.29 | 0.0140 | -0.261 | 162.5 | 20.20 | 20.80 | 8 | 79.1% | -0.71 | 0.0141 | -0.261 | |
| 3.40 | 3.60 | 884 | 17.2K | 79.8% | 0.26 | 0.0132 | -0.248 | 165 | 22.20 | 22.80 | 20 | 9,652 | 79.5% | -0.74 | 0.0134 | -0.248 |
| 2.93 | 3.20 | 78 | 508 | 80.4% | 0.23 | 0.0124 | -0.234 | 167.5 | 24.25 | 24.90 | 9 | 344 | 80.1% | -0.77 | 0.0126 | -0.234 |
| 2.55 | 2.75 | 1,287 | 14.4K | 80.6% | 0.21 | 0.0116 | -0.220 | 170 | 26.35 | 27.00 | 12 | 6,390 | 80.5% | -0.79 | 0.0117 | -0.220 |
| 1.91 | 2.12 | 599 | 14.2K | 81.6% | 0.17 | 0.0100 | -0.192 | 175 | 30.65 | 31.60 | 5 | 6,815 | 82.5% | -0.84 | 0.0101 | -0.191 |
| 1.55 | 1.67 | 1,233 | 26.2K | 83.2% | 0.13 | 0.0084 | -0.166 | 180 | 35.20 | 35.85 | 2 | 8,613 | 81.7% | -0.87 | 0.0086 | -0.164 |
| 1.17 | 1.24 | 390 | 8,679 | 84.3% | 0.11 | 0.0071 | -0.143 | 185 | 39.85 | 40.60 | 3 | 3,653 | 83.7% | -0.90 | 0.0072 | -0.140 |
| 0.9200 | 0.9800 | 345 | 21.8K | 86.0% | 0.09 | 0.0059 | -0.123 | 190 | 44.55 | 45.55 | 5 | 5,690 | 86.8% | -0.92 | 0.0060 | -0.119 |
| 0.7100 | 0.7800 | 79 | 9,618 | 87.4% | 0.07 | 0.0049 | -0.105 | 195 | 49.35 | 50.25 | 4 | 4,179 | 87.0% | -0.94 | 0.0051 | -0.102 |
| 0.5700 | 0.6000 | 1,424 | 36.8K | 88.6% | 0.06 | 0.0041 | -0.091 | 200 | 54.25 | 55.10 | 2 | 6,534 | 89.0% | -0.95 | 0.0043 | -0.087 |
| 0.3700 | 0.4000 | 71 | 8,134 | 92.2% | 0.04 | 0.0029 | -0.068 | 210 | 62.75 | 66.30 | 1 | 4,523 | 93.9% | -0.97 | 0.0032 | -0.069 |
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 — Sep 18, 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