ORCL opsiyon zinciri Oracle Corporation

Vade Cboe delayed options data · itibarıyla 12:39 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±14.2% (111.14–148.04) · ATM IV 59.8% · P/C açık pozisyon 0.79

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
60.20	70.20	2	41	116.1%	0.99	0.0008	-0.013	65	0	10.00	4	250	231.5%	-0.01	0.0008	-0.021
55.25	65.25	2	32	106.7%	0.98	0.0010	-0.017	70	0	10.00	14	2,080	211.8%	-0.02	0.0010	-0.024
50.30	60.30	2	58	97.6%	0.98	0.0013	-0.021	75	0	10.00	92	1,023	193.5%	-0.02	0.0013	-0.028
45.35	55.35	24	77	88.9%	0.97	0.0018	-0.026	80	0	10.00	502	7,940	176.3%	-0.03	0.0018	-0.032
40.45	50.45	5	119	82.3%	0.97	0.0024	-0.032	85	0	10.00	1,115	1,573	160.2%	-0.04	0.0024	-0.038
35.60	45.60	5	92	76.8%	0.95	0.0032	-0.040	90	0	10.00	1,523	4,063	144.8%	-0.05	0.0032	-0.045
30.85	40.85		131	72.8%	0.94	0.0043	-0.050	95	0	10.00	495	1,137	130.2%	-0.06	0.0043	-0.055
26.20	36.20	35	420	69.2%	0.91	0.0058	-0.063	100	0	10.00	476	4,470	116.0%	-0.09	0.0059	-0.067
21.70	31.70	1	300	66.0%	0.88	0.0077	-0.079	105	0	10.00	486	15.3K	102.3%	-0.12	0.0078	-0.082
17.50	27.50	71	332	64.2%	0.83	0.0099	-0.096	110	0	10.00	3,352	11.7K	88.8%	-0.17	0.0100	-0.099
13.60	23.60	8	602	62.7%	0.77	0.0122	-0.113	115	0	10.00	1,450	10.9K	75.5%	-0.23	0.0123	-0.115
12.15	22.15			62.3%	0.75	0.0131	-0.119	117	0	10.00			70.2%	-0.26	0.0132	-0.121
11.45	21.45			62.1%	0.73	0.0135	-0.122	118	0	10.00			67.5%	-0.27	0.0136	-0.124
10.75	20.75			61.7%	0.72	0.0139	-0.125	119	0	10.00			64.8%	-0.28	0.0140	-0.127
10.10	20.10	34	1,131	61.7%	0.70	0.0143	-0.127	120	0	10.00	1,767	19.0K	62.1%	-0.30	0.0144	-0.130
9.45	19.45			61.5%	0.69	0.0147	-0.130	121	0.1500	10.15			60.5%	-0.31	0.0148	-0.132
8.80	18.80			61.2%	0.67	0.0151	-0.132	122	0.5100	10.50			60.3%	-0.33	0.0152	-0.134
8.20	18.20			61.2%	0.66	0.0154	-0.134	123	0.9000	10.90			60.2%	-0.35	0.0155	-0.136
7.60	17.60			61.0%	0.64	0.0157	-0.136	124	1.30	11.25			59.9%	-0.36	0.0158	-0.138
7.00	17.00	319	886	60.7%	0.62	0.0160	-0.138	125	1.71	11.00	1,211	9,520	57.5%	-0.38	0.0161	-0.139
6.45	16.45			60.7%	0.61	0.0163	-0.139	126	2.15	12.10			59.7%	-0.39	0.0164	-0.141
5.90	15.90			60.5%	0.59	0.0165	-0.140	127	2.60	12.55			59.5%	-0.41	0.0166	-0.142
5.35	15.35			60.3%	0.57	0.0167	-0.141	128	3.10	13.10			59.8%	-0.43	0.0168	-0.143
4.85	14.85			60.2%	0.56	0.0168	-0.142	129	3.55	13.55			59.4%	-0.45	0.0170	-0.143
4.35	14.35	1,321	2,655	60.0%	0.54	0.0170	-0.142	130	4.10	14.10	2,323	10.7K	59.6%	-0.46	0.0171	-0.144
3.90	13.90			60.1%	0.52	0.0171	-0.143	131	4.60	14.60			59.3%	-0.48	0.0172	-0.144
3.45	13.45			60.0%	0.51	0.0171	-0.143	132	5.15	15.15			59.2%	-0.50	0.0173	-0.144
3.00	12.95			59.7%	0.49	0.0172	-0.142	133	5.70	15.70			59.1%	-0.51	0.0173	-0.144
2.55	12.50			59.4%	0.47	0.0171	-0.142	134	6.30	16.30			59.1%	-0.53	0.0173	-0.143
2.15	12.10	2,829	4,288	59.4%	0.46	0.0171	-0.141	135	6.85	16.85	844	8,779	58.7%	-0.55	0.0173	-0.142
1.75	11.70			59.2%	0.44	0.0170	-0.141	136	7.50	17.50			58.9%	-0.56	0.0172	-0.141
1.37	11.15			58.5%	0.42	0.0169	-0.139	137	8.10	18.10			58.6%	-0.58	0.0171	-0.140
1.05	11.00			59.2%	0.41	0.0168	-0.138	138	8.75	18.75			58.6%	-0.60	0.0170	-0.139
0.7000	10.65			59.1%	0.39	0.0166	-0.137	139	9.40	19.40			58.5%	-0.61	0.0168	-0.137
0.3500	10.35	8,096	9,910	59.0%	0.38	0.0164	-0.135	140	10.10	20.10	258	15.3K	58.5%	-0.63	0.0167	-0.136
0.0500	10.00			58.9%	0.36	0.0162	-0.133	141	10.80	20.80			58.5%	-0.64	0.0164	-0.134
0	10.00			60.7%	0.35	0.0160	-0.131	142	11.50	21.50			58.4%	-0.66	0.0162	-0.132
0	10.00			62.7%	0.33	0.0157	-0.129	143	12.25	22.25			58.6%	-0.67	0.0160	-0.130
0	10.00	1,054	6,796	66.5%	0.31	0.0151	-0.124	145	13.70	23.70	2,481	8,787	58.2%	-0.70	0.0154	-0.125
0	10.00	4,881	18.0K	75.3%	0.24	0.0134	-0.112	150	17.70	27.70	131	5,738	58.5%	-0.76	0.0138	-0.112
0	10.00			79.5%	0.22	0.0126	-0.105	152.5	19.75	29.75			58.2%	-0.79	0.0129	-0.105
0	10.00	936	9,717	83.4%	0.19	0.0116	-0.098	155	21.90	31.90	50	2,858	58.3%	-0.82	0.0120	-0.098
0	10.00	2,579	18.4K	91.0%	0.15	0.0099	-0.084	160	26.35	36.35	15	2,312	58.5%	-0.86	0.0103	-0.084
0	10.00	558	18.5K	98.1%	0.12	0.0082	-0.073	165	30.95	40.95	63	5,078	58.6%	-0.89	0.0087	-0.072
0	10.00	1,303	10.5K	104.7%	0.10	0.0069	-0.062	170	35.70	45.70	40	4,844	59.1%	-0.92	0.0073	-0.062
0	10.00	276	4,490	111.0%	0.08	0.0057	-0.054	175	40.50	50.50	2	995	58.4%	-0.94	0.0062	-0.053
0	10.00	1,032	9,905	116.9%	0.06	0.0048	-0.047	180	45.40	55.40	1	3,071	58.0%	-0.95	0.0052	-0.046
0	10.00	528	4,609	122.6%	0.05	0.0041	-0.042	185	50.35	60.35	3	1,000		-0.96	0.0046	-0.041
0	10.00	308	6,419	128.0%	0.04	0.0035	-0.038	190	55.30	65.30	25	2,115		-0.97	0.0040	-0.036

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

ORCL opsiyon zinciri Oracle Corporation

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim