Pre-market
⌘K
Sign in Sign up

ORCL Options Strategy Builder

2012 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
ORCL 148.53
Expected move by Sep 25 ±$6.10 ±4.1% $142.43 – $154.63 90%: $135.53 – $161.53
What's your view on ORCL?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
140 contracts 132 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
8 1 0.99 271% 68.55 68.85 $80.00 0.00 10.00 206% -0.00 2 3,005
11 2 0.99 246% 63.55 63.85 $85.00 0.00 10.00 187% -0.00 1,269 1,210
3 9 0.99 223% 58.55 58.85 $90.00 0.00 10.00 180% -0.00 16 315
22 2 0.99 200% 53.55 53.85 $95.00 0.00 10.00 162% -0.00 21 767
63 2 0.99 179% 48.55 48.85 $100.00 0.00 0.03 136% -0.00 1 1,149
53 1 0.98 159% 43.55 43.85 $105.00 0.01 0.03 126% -0.00 3 11,870
38 102 0.98 144% 38.60 38.85 $110.00 0.01 0.02 106% -0.00 119 1,481
129 100 0.98 125% 33.55 33.90 $115.00 0.01 0.03 95% -0.00 22 2,022
21 10 0.97 114% 29.60 29.90 $119.00 0.01 0.05 86% -0.01 10 99
124 12 0.97 110% 28.60 28.90 $120.00 0.02 0.04 83% -0.01 367 1,294
13 1 0.97 107% 27.60 27.90 $121.00 0.01 0.05 80% -0.01 30 38
31 59 0.97 103% 26.60 26.90 $122.00 0.02 0.04 78% -0.01 3 259
9 1 0.97 99% 25.60 25.90 $123.00 0.03 0.04 76% -0.01 69 820
14 2 0.97 95% 24.60 24.90 $124.00 0.03 0.05 75% -0.01 4 616
65 262 0.97 92% 23.60 23.90 $125.00 0.03 0.05 72% -0.01 207 2,350
24 1 0.97 88% 22.60 22.90 $126.00 0.02 0.05 68% -0.01 10 78
14 1 0.96 86% 21.65 21.90 $127.00 0.04 0.06 68% -0.01 6 882
18 2 0.96 84% 20.65 20.95 $128.00 0.04 0.09 67% -0.02 5 237
6 2 0.96 80% 19.65 19.95 $129.00 0.06 0.08 65% -0.02 244 82
283 22 0.95 77% 18.65 18.95 $130.00 0.06 0.09 62% -0.02 827 2,265
37 13 0.95 75% 17.70 17.95 $131.00 0.09 0.11 63% -0.03 21 339
31 5 0.95 71% 16.70 16.95 $132.00 0.09 0.13 61% -0.03 138 821
37 15 0.94 69% 15.70 16.00 $133.00 0.11 0.15 59% -0.03 383 781
21 111 0.93 67% 14.75 15.00 $134.00 0.14 0.18 57% -0.04 786 316
119 212 0.92 65% 13.80 14.05 $135.00 0.19 0.22 57% -0.05 542 2,752
67 30 0.91 63% 12.85 13.10 $136.00 0.24 0.27 56% -0.06 251 725
129 26 0.90 61% 11.90 12.15 $137.00 0.29 0.33 55% -0.08 334 580
380 20 0.88 60% 11.00 11.25 $138.00 0.37 0.41 54% -0.09 456 3,024
307 128 0.88 54% 9.75 10.35 $139.00 0.46 0.51 53% -0.11 881 1,030
958 1,314 0.85 55% 9.05 9.45 $140.00 0.60 0.63 53% -0.14 2,556 4,127
227 19 0.82 54% 8.20 8.60 $141.00 0.73 0.79 52% -0.17 712 1,291
323 111 0.79 56% 7.50 7.80 $142.00 0.92 0.98 52% -0.20 790 2,955
360 81 0.75 55% 6.75 7.00 $143.00 1.13 1.20 52% -0.23 1,474 1,764
381 164 0.71 54% 6.05 6.25 $144.00 1.40 1.47 51% -0.28 704 2,720
1,814 636 0.68 53% 5.35 5.45 $145.00 1.73 1.79 52% -0.32 2,602 3,573
1,388 977 0.63 54% 4.75 4.90 $146.00 2.06 2.15 51% -0.36 1,637 1,226
1,290 1,384 0.58 53% 4.10 4.30 $147.00 2.47 2.59 51% -0.41 1,532 2,709
1,648 3,471 0.54 54% 3.60 3.75 $148.00 2.99 3.05 52% -0.46 2,033 1,808
1,123 2,267 0.49 54% 3.10 3.25 $149.00 3.40 3.65 52% -0.51 1,412 433
6,937 11,677 0.44 54% 2.72 2.80 $150.00 3.95 4.15 51% -0.56 935 1,742
2,849 5,116 0.34 54% 1.83 1.89 $152.50 5.55 5.85 52% -0.67 792 1,598
6,677 20,861 0.24 55% 1.20 1.23 $155.00 7.40 7.65 52% -0.77 34 880
3,038 3,493 0.17 56% 0.77 0.81 $157.50 9.45 9.70 52% -0.85 411 654
9,645 12,067 0.12 57% 0.50 0.52 $160.00 11.55 11.95 50% -0.92 237 455
2,047 2,650 0.08 59% 0.32 0.34 $162.50 14.00 14.30 53% -0.94 5 562
5,534 5,194 0.06 61% 0.22 0.23 $165.00 16.40 16.70 53% -0.97 40 305
1,744 1,011 0.04 64% 0.15 0.17 $167.50 18.80 19.10 - - 2 64
9,105 5,292 0.03 67% 0.11 0.13 $170.00 21.25 21.60 - - 2 105
2,193 188 0.02 70% 0.09 0.11 $172.50 23.75 24.05 - - 2 174
4,211 689 0.02 73% 0.07 0.08 $175.00 26.25 27.55 100% -0.93 16 43
1,948 117 0.02 77% 0.05 0.08 $177.50 28.75 29.05 - - 4 78
4,413 2,890 0.01 78% 0.04 0.05 $180.00 31.25 31.50 - - 3 94
86 61 0.01 80% 0.02 0.05 $182.50 33.75 34.00 - - 1 1
3,018 40 0.01 83% 0.02 0.04 $185.00 36.25 36.50 - - 1 0
89 6 0.01 88% 0.01 0.05 $187.50 38.70 39.00 - - 3 0
1,517 84 0.01 91% 0.02 0.03 $190.00 41.25 41.50 - - 2 0
24 4 0.00 94% 0.01 0.03 $192.50 43.70 44.00 - - 2 0
1,317 78 0.00 97% 0.01 0.03 $195.00 46.25 46.50 - - 1 1
39 204 0.00 101% 0.01 0.03 $197.50 48.70 49.00 - - 0 0
5,191 313 0.00 102% 0.01 0.02 $200.00 51.25 51.55 - - 2 0
45 3 0.00 112% 0.01 0.04 $202.50 53.75 54.00 - - 2 0
86 1 0.00 112% 0.01 0.03 $205.00 56.25 56.50 - - 1 0
16 9 0.00 113% 0.01 0.02 $207.50 58.70 59.00 - - 2 0
158 208 0.00 116% 0.01 0.02 $210.00 61.20 61.50 - - 3 0
10 166 0.00 120% 0.01 0.02 $212.50 63.75 64.00 - - 3 0
179 259 0.00 124% 0.00 0.04 $215.00 66.20 66.50 - - 1 0
9 13 0.00 130% 0.00 0.04 $217.50 68.75 69.00 - - 2 0
192 1 0.01 143% 0.01 0.06 $220.00 71.25 71.50 - - 1 0
727 77 0.00 144% 0.00 0.02 $225.00 76.25 76.50 - - 3 0
2,414 2 0.00 144% 0.01 0.02 $230.00 81.20 81.50 - - 1 0