ORCL - شركة أوراكل - سلسلة الخيارات

انتهاء الصلاحية

Calls لتاريخ السوق September 05, 2025

العقد	سعر التنفيذ	العرض	الطلب	الأخير	الحجم	الفائدة المفتوحة	التقلب الضمني	دلتا	غاما	ثيتا	فيغا	رو
ORCL20250912C00210000	210.00	25.10	26.70	24.00	39	133	91.94%	0.81	0.01	-0.57	0.09	0.03
ORCL20250912C00212500	212.50	23.85	24.15	21.15	4	8	88.39%	0.80	0.01	-0.58	0.09	0.03
ORCL20250912C00215000	215.00	22.05	22.25	22.18	167	209	88.14%	0.77	0.01	-0.63	0.10	0.03
ORCL20250912C00217500	217.50	20.30	20.50	18.10	33	6	88.71%	0.74	0.01	-0.68	0.11	0.03
ORCL20250912C00220000	220.00	18.60	18.80	18.80	1,201	680	88.35%	0.71	0.01	-0.72	0.11	0.03
ORCL20250912C00222500	222.50	17.00	17.25	17.15	357	483	88.93%	0.67	0.01	-0.76	0.12	0.03
ORCL20250912C00225000	225.00	15.50	15.75	15.59	868	645	88.33%	0.64	0.01	-0.78	0.12	0.03
ORCL20250912C00227500	227.50	14.05	14.25	14.45	238	311	88.01%	0.61	0.01	-0.80	0.12	0.02
ORCL20250912C00230000	230.00	12.70	12.90	12.76	2,220	750	88.13%	0.57	0.01	-0.82	0.13	0.02
ORCL20250912C00232500	232.50	11.40	11.65	11.55	646	533	87.88%	0.54	0.01	-0.83	0.13	0.02
ORCL20250912C00235000	235.00	10.25	10.40	10.34	993	899	87.73%	0.50	0.01	-0.84	0.13	0.02
ORCL20250912C00237500	237.50	9.15	9.35	9.25	502	410	87.64%	0.47	0.01	-0.83	0.13	0.02
ORCL20250912C00240000	240.00	8.10	8.30	8.22	2,843	3,958	87.13%	0.44	0.01	-0.82	0.13	0.02
ORCL20250912C00242500	242.50	7.15	7.35	7.30	213	521	87.00%	0.40	0.01	-0.80	0.13	0.02
ORCL20250912C00245000	245.00	6.30	6.45	6.41	809	974	86.53%	0.37	0.01	-0.77	0.12	0.02
ORCL20250912C00247500	247.50	5.55	5.70	5.63	618	208	86.11%	0.34	0.01	-0.74	0.12	0.01
ORCL20250912C00250000	250.00	4.80	4.95	4.90	1,666	955	86.07%	0.31	0.01	-0.71	0.11	0.01
ORCL20250912C00252500	252.50	4.20	4.35	4.21	340	339	86.09%	0.28	0.01	-0.68	0.11	0.01
ORCL20250912C00255000	255.00	3.65	3.80	3.71	1,133	927	85.50%	0.25	0.01	-0.63	0.10	0.01
ORCL20250912C00257500	257.50	3.15	3.30	3.20	287	69	85.50%	0.22	0.01	-0.59	0.10	0.01

Puts لتاريخ السوق September 05, 2025

العقد	سعر التنفيذ	العرض	الطلب	الأخير	الحجم	الفائدة المفتوحة	التقلب الضمني	دلتا	غاما	ثيتا	فيغا	رو
ORCL20250912P00210000	210.00	2.93	2.98	2.94	1,110	1,289	88.06%	-0.18	0.01	-0.53	0.08	-0.01
ORCL20250912P00212500	212.50	3.45	3.60	3.52	229	15	87.72%	-0.20	0.01	-0.58	0.09	-0.01
ORCL20250912P00215000	215.00	4.05	4.25	4.20	491	2,542	87.65%	-0.23	0.01	-0.62	0.10	-0.01
ORCL20250912P00217500	217.50	4.80	5.00	4.90	228	65	88.06%	-0.26	0.01	-0.67	0.11	-0.01
ORCL20250912P00220000	220.00	5.60	5.80	5.70	712	1,488	88.07%	-0.29	0.01	-0.72	0.11	-0.01
ORCL20250912P00222500	222.50	6.50	6.70	6.45	857	616	88.03%	-0.32	0.01	-0.75	0.12	-0.01
ORCL20250912P00225000	225.00	7.50	7.70	7.64	489	1,164	87.90%	-0.36	0.01	-0.78	0.12	-0.02
ORCL20250912P00227500	227.50	8.55	8.80	8.55	364	331	88.11%	-0.39	0.01	-0.81	0.12	-0.02
ORCL20250912P00230000	230.00	9.70	9.95	9.75	870	585	87.93%	-0.43	0.01	-0.82	0.13	-0.02
ORCL20250912P00232500	232.50	10.95	11.15	11.04	145	103	87.69%	-0.46	0.01	-0.83	0.13	-0.02
ORCL20250912P00235000	235.00	12.25	12.45	12.00	165	539	87.16%	-0.50	0.01	-0.83	0.13	-0.02
ORCL20250912P00237500	237.50	13.65	13.85	13.70	15	109	87.37%	-0.53	0.01	-0.83	0.13	-0.02
ORCL20250912P00240000	240.00	15.10	15.35	15.00	62	442	86.87%	-0.57	0.01	-0.82	0.13	-0.02
ORCL20250912P00242500	242.50	16.65	16.90	17.91	9	135	86.48%	-0.60	0.01	-0.80	0.13	-0.03
ORCL20250912P00245000	245.00	18.30	18.55	17.75	7	229	86.25%	-0.63	0.01	-0.77	0.12	-0.03
ORCL20250912P00247500	247.50	20.05	20.25	0.00	0	58	85.90%	-0.66	0.01	-0.74	0.12	-0.03
ORCL20250912P00250000	250.00	21.80	22.10	21.92	60	202	85.63%	-0.70	0.01	-0.71	0.11	-0.03
ORCL20250912P00252500	252.50	23.65	23.95	24.25	17	12	85.73%	-0.72	0.01	-0.67	0.11	-0.03
ORCL20250912P00255000	255.00	25.35	25.90	27.00	15	47	85.23%	-0.75	0.01	-0.63	0.10	-0.03
ORCL20250912P00257500	257.50	27.60	27.95	0.00	0	21	84.42%	-0.78	0.01	-0.58	0.10	-0.03

MX:ORCL
DE:ORC	€ ١٩٨٫٠٨
KZ:ORCL_KZ
PE:ORCL
IT:1ORCL	€ ١٩١٫٣٠
GB:0R1Z
GB:ORCD
AT:ORCL
CH:ORCL
CH:000959184
CL:ORCL
CL:ORCLCL

ORCL - شركة أوراكل - سلسلة الخيارات

Other Listings