ORCL 期权链 Oracle Corporation
Cboe delayed options data · 截至 06:41 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±13.5% (111.83–146.88) · ATM IV 57.2% · P/C 未平仓量 0.79
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 64.80 | 65.20 | 41 | 98.8% | 0.99 | 0.0004 | -0.001 | 65 | 0.0800 | 0.1000 | 43 | 250 | 100.7% | -0.01 | 0.0004 | -0.009 | |
| 59.80 | 60.25 | 32 | 89.5% | 0.99 | 0.0006 | -0.004 | 70 | 0.0800 | 0.1400 | 12 | 2,080 | 93.2% | -0.01 | 0.0006 | -0.011 | |
| 54.85 | 55.30 | 58 | 83.6% | 0.99 | 0.0008 | -0.007 | 75 | 0.1000 | 0.1400 | 70 | 1,023 | 84.8% | -0.01 | 0.0008 | -0.013 | |
| 49.95 | 50.30 | 1 | 77 | 79.1% | 0.99 | 0.0012 | -0.011 | 80 | 0.1400 | 0.1600 | 408 | 7,940 | 78.2% | -0.01 | 0.0012 | -0.017 |
| 45.00 | 45.40 | 1 | 119 | 73.5% | 0.98 | 0.0017 | -0.016 | 85 | 0.2000 | 0.2200 | 2 | 1,573 | 73.2% | -0.02 | 0.0017 | -0.021 |
| 40.15 | 40.40 | 92 | 67.3% | 0.97 | 0.0025 | -0.022 | 90 | 0.3000 | 0.3300 | 116 | 4,063 | 69.2% | -0.03 | 0.0025 | -0.027 | |
| 35.40 | 35.60 | 131 | 64.1% | 0.96 | 0.0037 | -0.032 | 95 | 0.4300 | 0.5300 | 127 | 1,137 | 65.7% | -0.04 | 0.0037 | -0.036 | |
| 30.65 | 30.90 | 38 | 420 | 62.4% | 0.93 | 0.0054 | -0.045 | 100 | 0.7600 | 0.8000 | 11.5K | 4,470 | 63.5% | -0.07 | 0.0054 | -0.049 |
| 26.15 | 26.40 | 33 | 300 | 60.6% | 0.90 | 0.0076 | -0.062 | 105 | 1.23 | 1.28 | 1,045 | 15.3K | 61.6% | -0.10 | 0.0076 | -0.066 |
| 21.85 | 22.15 | 52 | 332 | 59.5% | 0.85 | 0.0101 | -0.082 | 110 | 1.95 | 2.01 | 507 | 11.7K | 60.2% | -0.15 | 0.0102 | -0.085 |
| 17.95 | 18.15 | 11 | 602 | 58.7% | 0.78 | 0.0128 | -0.102 | 115 | 2.99 | 3.10 | 1,203 | 10.9K | 59.3% | -0.22 | 0.0129 | -0.104 |
| 16.50 | 16.75 | 1 | 58.5% | 0.76 | 0.0138 | -0.109 | 117 | 3.50 | 3.65 | 135 | 58.9% | -0.25 | 0.0139 | -0.111 | ||
| 15.80 | 16.00 | 9 | 58.2% | 0.74 | 0.0143 | -0.112 | 118 | 3.75 | 3.95 | 119 | 58.6% | -0.26 | 0.0144 | -0.115 | ||
| 15.15 | 15.35 | 12 | 58.2% | 0.73 | 0.0148 | -0.116 | 119 | 4.10 | 4.25 | 723 | 58.6% | -0.28 | 0.0149 | -0.118 | ||
| 14.40 | 14.60 | 57 | 1,131 | 58.0% | 0.71 | 0.0152 | -0.118 | 120 | 4.40 | 4.55 | 1,409 | 19.0K | 58.3% | -0.29 | 0.0153 | -0.120 |
| 13.75 | 14.00 | 16 | 57.7% | 0.69 | 0.0156 | -0.121 | 121 | 4.75 | 4.90 | 24 | 58.2% | -0.31 | 0.0158 | -0.123 | ||
| 13.15 | 13.35 | 19 | 57.9% | 0.68 | 0.0160 | -0.124 | 122 | 5.10 | 5.30 | 75 | 58.2% | -0.32 | 0.0162 | -0.126 | ||
| 12.50 | 12.75 | 18 | 57.5% | 0.66 | 0.0164 | -0.126 | 123 | 5.45 | 5.65 | 29 | 58.0% | -0.34 | 0.0166 | -0.128 | ||
| 11.90 | 12.15 | 14 | 57.5% | 0.64 | 0.0168 | -0.128 | 124 | 5.85 | 6.05 | 56 | 57.8% | -0.36 | 0.0169 | -0.130 | ||
| 11.35 | 11.55 | 20 | 886 | 57.4% | 0.63 | 0.0171 | -0.130 | 125 | 6.25 | 6.40 | 737 | 9,520 | 57.5% | -0.38 | 0.0172 | -0.132 |
| 10.75 | 10.95 | 7 | 57.4% | 0.61 | 0.0174 | -0.132 | 126 | 6.70 | 6.95 | 23 | 57.7% | -0.39 | 0.0175 | -0.133 | ||
| 10.20 | 10.40 | 2 | 57.2% | 0.59 | 0.0176 | -0.133 | 127 | 7.15 | 7.40 | 18 | 57.6% | -0.41 | 0.0177 | -0.135 | ||
| 9.70 | 9.90 | 24 | 57.0% | 0.57 | 0.0178 | -0.134 | 128 | 7.60 | 7.85 | 121 | 57.5% | -0.43 | 0.0180 | -0.136 | ||
| 9.20 | 9.40 | 8 | 57.0% | 0.55 | 0.0180 | -0.135 | 129 | 8.10 | 8.35 | 192 | 57.5% | -0.45 | 0.0181 | -0.136 | ||
| 8.70 | 8.90 | 2,880 | 2,655 | 56.8% | 0.54 | 0.0181 | -0.136 | 130 | 8.60 | 8.85 | 614 | 10.7K | 57.3% | -0.47 | 0.0183 | -0.137 |
| 8.20 | 8.40 | 230 | 56.8% | 0.52 | 0.0182 | -0.136 | 131 | 9.15 | 9.40 | 199 | 57.2% | -0.48 | 0.0184 | -0.137 | ||
| 7.75 | 7.95 | 86 | 56.8% | 0.50 | 0.0182 | -0.136 | 132 | 9.70 | 9.95 | 62 | 57.1% | -0.50 | 0.0184 | -0.137 | ||
| 7.30 | 7.55 | 1,178 | 56.6% | 0.48 | 0.0182 | -0.136 | 133 | 10.25 | 10.50 | 71 | 57.1% | -0.52 | 0.0184 | -0.137 | ||
| 6.90 | 7.10 | 12 | 56.6% | 0.46 | 0.0182 | -0.135 | 134 | 10.85 | 11.10 | 21 | 57.0% | -0.54 | 0.0184 | -0.136 | ||
| 6.50 | 6.70 | 1,599 | 4,288 | 56.5% | 0.45 | 0.0181 | -0.134 | 135 | 11.45 | 11.70 | 90 | 8,779 | 56.9% | -0.56 | 0.0183 | -0.135 |
| 6.10 | 6.35 | 87 | 56.4% | 0.43 | 0.0180 | -0.133 | 136 | 12.05 | 12.30 | 13 | 57.0% | -0.57 | 0.0182 | -0.134 | ||
| 5.75 | 5.95 | 62 | 56.4% | 0.41 | 0.0178 | -0.132 | 137 | 12.70 | 12.95 | 2 | 56.9% | -0.59 | 0.0181 | -0.133 | ||
| 5.40 | 5.60 | 27 | 56.3% | 0.40 | 0.0177 | -0.130 | 138 | 13.35 | 13.60 | 3 | 56.8% | -0.61 | 0.0179 | -0.131 | ||
| 5.10 | 5.30 | 13 | 56.1% | 0.38 | 0.0175 | -0.129 | 139 | 14.05 | 14.30 | 5 | 56.8% | -0.63 | 0.0177 | -0.130 | ||
| 4.80 | 4.95 | 2,460 | 9,910 | 56.3% | 0.36 | 0.0172 | -0.127 | 140 | 14.70 | 15.00 | 69 | 15.3K | 56.9% | -0.64 | 0.0175 | -0.128 |
| 4.45 | 4.65 | 88 | 56.1% | 0.35 | 0.0170 | -0.125 | 141 | 15.40 | 15.70 | 9 | 56.8% | -0.66 | 0.0173 | -0.126 | ||
| 4.20 | 4.40 | 69 | 56.1% | 0.33 | 0.0167 | -0.122 | 142 | 16.15 | 16.40 | 2 | 56.8% | -0.67 | 0.0170 | -0.123 | ||
| 3.90 | 4.10 | 101 | 56.0% | 0.32 | 0.0164 | -0.120 | 143 | 16.85 | 17.15 | 1 | 56.8% | -0.69 | 0.0167 | -0.121 | ||
| 3.45 | 3.60 | 787 | 6,796 | 56.1% | 0.29 | 0.0157 | -0.115 | 145 | 18.40 | 18.65 | 84 | 8,787 | 56.7% | -0.72 | 0.0160 | -0.116 |
| 2.50 | 2.58 | 2,568 | 18.0K | 56.3% | 0.22 | 0.0137 | -0.100 | 150 | 22.40 | 22.70 | 194 | 5,738 | 57.1% | -0.78 | 0.0141 | -0.101 |
| 2.09 | 2.19 | 515 | 56.4% | 0.20 | 0.0127 | -0.093 | 152.5 | 24.30 | 24.80 | 6 | 57.4% | -0.81 | 0.0131 | -0.093 | ||
| 1.77 | 1.82 | 530 | 9,717 | 56.4% | 0.17 | 0.0116 | -0.085 | 155 | 26.70 | 27.00 | 12 | 2,858 | 57.4% | -0.84 | 0.0120 | -0.085 |
| 1.26 | 1.32 | 2,405 | 18.4K | 57.0% | 0.13 | 0.0096 | -0.071 | 160 | 31.15 | 31.50 | 62 | 2,312 | 58.6% | -0.88 | 0.0100 | -0.071 |
| 0.9000 | 0.9800 | 822 | 18.5K | 57.8% | 0.10 | 0.0077 | -0.058 | 165 | 35.85 | 36.20 | 27 | 5,078 | 59.3% | -0.92 | 0.0083 | -0.058 |
| 0.6600 | 0.7200 | 1,130 | 10.5K | 58.7% | 0.07 | 0.0062 | -0.048 | 170 | 40.60 | 40.95 | 20 | 4,844 | 61.0% | -0.94 | 0.0068 | -0.048 |
| 0.4900 | 0.5300 | 421 | 4,490 | 59.7% | 0.06 | 0.0050 | -0.039 | 175 | 45.45 | 45.75 | 1 | 995 | 61.9% | -0.96 | 0.0055 | -0.038 |
| 0.3700 | 0.4000 | 580 | 9,905 | 60.8% | 0.04 | 0.0040 | -0.033 | 180 | 50.40 | 50.65 | 34 | 3,071 | 64.1% | -0.97 | 0.0046 | -0.032 |
| 0.2700 | 0.3100 | 62 | 4,609 | 61.8% | 0.03 | 0.0032 | -0.027 | 185 | 55.15 | 55.65 | 1 | 1,000 | 62.8% | -0.98 | 0.0038 | -0.023 |
| 0.2300 | 0.2400 | 118 | 6,419 | 63.4% | 0.03 | 0.0026 | -0.023 | 190 | 60.20 | 60.60 | 12 | 2,115 | 64.6% | -0.99 | 0.0026 | -0.021 |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。