Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ORCL20250912C00215000 | 215.00 | 25.40 | 26.40 | 26.75 | 142 | 272 | 105.08% | 0.85 | 0.01 | -0.77 | 0.06 | 0.02 |
| ORCL20250912C00217500 | 217.50 | 23.40 | 24.40 | 24.68 | 42 | 25 | 104.30% | 0.82 | 0.01 | -0.85 | 0.07 | 0.02 |
| ORCL20250912C00220000 | 220.00 | 21.70 | 22.50 | 22.76 | 924 | 696 | 109.84% | 0.78 | 0.01 | -1.03 | 0.07 | 0.02 |
| ORCL20250912C00222500 | 222.50 | 20.45 | 20.70 | 20.60 | 576 | 609 | 110.20% | 0.75 | 0.01 | -1.13 | 0.08 | 0.02 |
| ORCL20250912C00225000 | 225.00 | 18.70 | 18.95 | 18.90 | 580 | 962 | 110.14% | 0.72 | 0.01 | -1.21 | 0.08 | 0.02 |
| ORCL20250912C00227500 | 227.50 | 17.10 | 17.35 | 17.25 | 171 | 356 | 110.25% | 0.69 | 0.01 | -1.28 | 0.09 | 0.02 |
| ORCL20250912C00230000 | 230.00 | 15.60 | 15.80 | 15.76 | 1,447 | 1,661 | 110.48% | 0.65 | 0.01 | -1.35 | 0.09 | 0.02 |
| ORCL20250912C00232500 | 232.50 | 14.15 | 14.40 | 14.35 | 545 | 761 | 110.80% | 0.62 | 0.01 | -1.40 | 0.10 | 0.02 |
| ORCL20250912C00235000 | 235.00 | 12.80 | 13.05 | 12.95 | 1,945 | 1,385 | 110.69% | 0.58 | 0.01 | -1.44 | 0.10 | 0.01 |
| ORCL20250912C00237500 | 237.50 | 11.55 | 11.75 | 11.75 | 1,596 | 592 | 110.85% | 0.55 | 0.01 | -1.47 | 0.10 | 0.01 |
| ORCL20250912C00240000 | 240.00 | 10.40 | 10.65 | 10.53 | 4,899 | 4,984 | 110.78% | 0.51 | 0.01 | -1.48 | 0.10 | 0.01 |
| ORCL20250912C00242500 | 242.50 | 9.20 | 9.45 | 9.29 | 1,363 | 567 | 110.23% | 0.48 | 0.01 | -1.47 | 0.10 | 0.01 |
| ORCL20250912C00245000 | 245.00 | 8.20 | 8.40 | 8.30 | 2,188 | 1,296 | 110.07% | 0.44 | 0.01 | -1.45 | 0.10 | 0.01 |
| ORCL20250912C00247500 | 247.50 | 7.30 | 7.45 | 7.35 | 504 | 674 | 109.73% | 0.41 | 0.01 | -1.41 | 0.10 | 0.01 |
| ORCL20250912C00250000 | 250.00 | 6.40 | 6.55 | 6.46 | 5,154 | 1,609 | 109.12% | 0.37 | 0.01 | -1.36 | 0.10 | 0.01 |
| ORCL20250912C00252500 | 252.50 | 5.60 | 5.75 | 5.75 | 1,375 | 399 | 109.24% | 0.34 | 0.01 | -1.32 | 0.09 | 0.01 |
| ORCL20250912C00255000 | 255.00 | 4.85 | 5.00 | 4.93 | 2,563 | 1,397 | 108.58% | 0.31 | 0.01 | -1.25 | 0.09 | 0.01 |
| ORCL20250912C00257500 | 257.50 | 4.25 | 4.40 | 4.32 | 397 | 227 | 108.68% | 0.28 | 0.01 | -1.18 | 0.08 | 0.01 |
| ORCL20250912C00260000 | 260.00 | 3.70 | 3.80 | 3.73 | 4,834 | 1,019 | 108.08% | 0.25 | 0.01 | -1.10 | 0.08 | 0.01 |
| ORCL20250912C00262500 | 262.50 | 3.20 | 3.25 | 3.25 | 871 | 283 | 107.85% | 0.22 | 0.01 | -1.02 | 0.08 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ORCL20250912P00215000 | 215.00 | 2.47 | 2.54 | 2.54 | 3,788 | 2,768 | 108.50% | -0.16 | 0.01 | -0.83 | 0.06 | -0.00 |
| ORCL20250912P00217500 | 217.50 | 2.95 | 3.10 | 3.05 | 1,147 | 210 | 108.70% | -0.19 | 0.01 | -0.92 | 0.07 | -0.00 |
| ORCL20250912P00220000 | 220.00 | 3.65 | 3.75 | 3.65 | 3,241 | 1,690 | 109.00% | -0.22 | 0.01 | -1.02 | 0.07 | -0.01 |
| ORCL20250912P00222500 | 222.50 | 4.35 | 4.40 | 4.30 | 726 | 1,076 | 109.12% | -0.25 | 0.01 | -1.11 | 0.08 | -0.01 |
| ORCL20250912P00225000 | 225.00 | 5.10 | 5.25 | 5.15 | 2,704 | 1,321 | 109.43% | -0.28 | 0.01 | -1.20 | 0.08 | -0.01 |
| ORCL20250912P00227500 | 227.50 | 6.00 | 6.10 | 5.93 | 1,429 | 609 | 109.59% | -0.31 | 0.01 | -1.27 | 0.09 | -0.01 |
| ORCL20250912P00230000 | 230.00 | 6.95 | 7.05 | 7.00 | 2,931 | 1,198 | 109.58% | -0.35 | 0.01 | -1.34 | 0.09 | -0.01 |
| ORCL20250912P00232500 | 232.50 | 8.00 | 8.25 | 8.00 | 1,148 | 194 | 109.94% | -0.38 | 0.01 | -1.39 | 0.10 | -0.01 |
| ORCL20250912P00235000 | 235.00 | 9.10 | 9.35 | 9.06 | 1,302 | 633 | 109.86% | -0.42 | 0.01 | -1.43 | 0.10 | -0.01 |
| ORCL20250912P00237500 | 237.50 | 10.35 | 10.55 | 10.40 | 1,363 | 115 | 110.45% | -0.45 | 0.01 | -1.46 | 0.10 | -0.01 |
| ORCL20250912P00240000 | 240.00 | 11.65 | 11.85 | 11.85 | 1,649 | 468 | 110.23% | -0.49 | 0.01 | -1.47 | 0.10 | -0.01 |
| ORCL20250912P00242500 | 242.50 | 13.05 | 13.55 | 12.80 | 125 | 144 | 109.94% | -0.52 | 0.01 | -1.46 | 0.10 | -0.01 |
| ORCL20250912P00245000 | 245.00 | 14.50 | 14.70 | 14.47 | 110 | 231 | 109.77% | -0.56 | 0.01 | -1.44 | 0.10 | -0.01 |
| ORCL20250912P00247500 | 247.50 | 16.05 | 16.30 | 16.10 | 33 | 58 | 109.59% | -0.59 | 0.01 | -1.41 | 0.10 | -0.01 |
| ORCL20250912P00250000 | 250.00 | 17.70 | 18.00 | 17.50 | 117 | 257 | 109.24% | -0.63 | 0.01 | -1.37 | 0.10 | -0.02 |
| ORCL20250912P00252500 | 252.50 | 19.40 | 19.65 | 18.90 | 17 | 27 | 109.36% | -0.66 | 0.01 | -1.32 | 0.09 | -0.02 |
| ORCL20250912P00255000 | 255.00 | 21.20 | 21.50 | 21.16 | 23 | 47 | 109.10% | -0.69 | 0.01 | -1.25 | 0.09 | -0.02 |
| ORCL20250912P00257500 | 257.50 | 23.05 | 23.30 | 22.50 | 17 | 21 | 108.51% | -0.72 | 0.01 | -1.18 | 0.08 | -0.02 |
| ORCL20250912P00260000 | 260.00 | 24.95 | 25.45 | 24.73 | 71 | 21 | 108.02% | -0.75 | 0.01 | -1.10 | 0.08 | -0.02 |
| ORCL20250912P00262500 | 262.50 | 26.95 | 28.05 | 26.38 | 9 | 9 | 108.78% | -0.77 | 0.01 | -1.04 | 0.08 | -0.02 |
