Expensive Calls — ORCL

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
ORCL	143.56	12-18 145.00	14.00	14.00	9.75%	11.92%	0.59	323
ORCL	143.56	03-19 145.00	20.75	20.75	14.45%	18.07%	0.58	18
ORCL	143.56	02-19 145.00	17.85	17.85	12.43%	15.34%	0.57	39
ORCL	143.56	04-16 145.00	22.10	22.10	15.39%	19.38%	0.57	8
ORCL	143.56	06-17 145.00	26.80	26.80	18.67%	24.19%	0.57	9
ORCL	143.56	01-15 145.00	16.10	16.10	11.21%	13.76%	0.56	79
ORCL	143.56	09-17 145.00	31.75	31.75	22.12%	29.68%	0.56	21
ORCL	143.56	12-17 145.00	35.20	35.20	24.52%	33.81%	0.55	2
ORCL	143.56	10-15 145.00	31.30	31.30	21.80%	29.16%	0.55	78
ORCL	143.56	10-30 145.00	7.10	7.10	4.95%	6.26%	0.55	310
ORCL	143.56	10-30 144.00	7.45	7.45	5.19%	5.80%	0.55	68
ORCL	143.56	10-09 145.00	1.59	1.59	1.11%	2.13%	0.54	2,943
ORCL	143.56	11-06 143.00	8.90	8.34	5.81%	6.19%	0.54	34
ORCL	143.56	10-30 143.00	7.95	7.39	5.15%	5.45%	0.54	94
ORCL	143.56	11-06 144.00	8.50	8.50	5.92%	6.62%	0.54	84
ORCL	143.56	10-30 142.00	8.40	6.84	4.76%	5.06%	0.54	69
ORCL	143.56	11-13 144.00	9.45	9.45	6.58%	7.37%	0.54	69
ORCL	143.56	11-13 145.00	9.05	9.05	6.30%	7.80%	0.54	38
ORCL	143.56	01-21 145.00	36.60	36.60	25.49%	35.56%	0.54	17
ORCL	143.56	11-06 145.00	8.05	8.05	5.61%	7.00%	0.54	144
ORCL	143.56	11-13 142.00	10.40	8.84	6.16%	6.64%	0.54	1
ORCL	143.56	11-06 142.00	9.40	7.84	5.46%	5.84%	0.54	7
ORCL	143.56	11-13 143.00	9.90	9.34	6.51%	6.99%	0.54	27
ORCL	143.56	10-09 144.00	1.98	1.98	1.38%	1.71%	0.53	1,854
ORCL	143.56	11-20 145.00	9.80	9.80	6.83%	8.40%	0.53	340
ORCL	143.56	10-09 143.00	2.42	1.86	1.30%	1.32%	0.52	1,624
ORCL	143.56	10-09 142.00	2.96	1.40	0.98%	1.00%	0.52	224
ORCL	143.56	09-15 145.00	45.70	45.70	31.83%	48.17%	0.51	2
ORCL	143.56	10-16 145.00	3.70	3.70	2.58%	3.68%	0.50	1,522
ORCL	143.56	10-16 143.00	4.55	3.99	2.78%	2.87%	0.49	460
ORCL	143.56	10-16 144.00	4.10	4.10	2.86%	3.26%	0.49	579
ORCL	143.56	10-23 142.00	6.50	4.94	3.44%	3.60%	0.49	89
ORCL	143.56	10-16 142.00	5.05	3.49	2.43%	2.52%	0.49	276
ORCL	143.56	10-23 145.00	5.10	5.10	3.55%	4.72%	0.49	176
ORCL	143.56	10-23 144.00	5.55	5.55	3.87%	4.34%	0.49	83
ORCL	143.56	12-15 145.00	48.60	48.60	33.85%	52.70%	0.48	149
ORCL	143.56	10-23 143.00	6.00	5.44	3.79%	3.95%	0.48	119
ORCL	143.56	01-19 145.00	49.10	49.10	34.20%	53.50%	0.48	3

Save settings as