Срок действия
Calls
на рыночную дату September 05, 2025
Puts
на рыночную дату September 05, 2025
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| Договор | Ударять | Делать ставку | Просить | Последний | Объем | ПРИВЕТ | IV | Дельта | Гамма | Тета | Вега | Ро |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
