ORCL - Options Database

ORCL

ORACLE CORP

$137.79 +3.91%

$138.88 (+0.79%)🌙

as of 09/29 06:48 PM

(9/28 03:40) ◀

Tuesday, September 29, 2026 (6:48pm)

▶ (9/30 00:24)

◀ 9/29 18:48 ▶

Option Volume

Detail

ℹ

Current (09/29) 683,461

Calls: 522,028 (76%)

Puts: 161,433 (24%)

Prior (09/28) --

Calls: 239,547 (63%)

Puts: 138,716 (37%)

Current vs Prior +0.00%

Calls: +117.92% (Calls)

Puts: +16.38% (Puts)

Prior 7-Day Total 2,590,011

Calls: 1,651,131 (64%)

Puts: 938,880 (36%)

Prior 7-Day Average 431,668

Calls: 235,875 (64%)

Puts: 134,125 (36%)

Current vs Prior 7-Day Avg +58.33%

Calls: +121.31%

Puts: +20.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $220.36M

Calls: $137.50M (62%)

Puts: $82.86M (38%)

Prior (09/28) --

Calls: $55.60M (50%)

Puts: $55.84M (50%)

Current vs Prior +0.00%

Calls: +147.29%

Puts: +48.38%

Prior 7-Day Total $1.16B

Calls: $608.54M (52%)

Puts: $553.37M (48%)

Prior 7-Day Average $193.65M

Calls: $86.93M (52%)

Puts: $79.05M (48%)

Current vs Prior 7-Day Avg +13.79%

Calls: +58.17%

Puts: +4.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.31

Prior (09/28) 1.00

Current vs Prior -69.08%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -49.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 2,864,874

Calls: 1,655,628 (58%)

Puts: 1,209,246 (42%)

Prior (09/28) 2,723,743

Calls: 1,495,438 (55%)

Puts: 1,228,305 (45%)

Current vs Prior +5.18%

Prior 7-Day Total 19,533,340

Calls: 10,905,152 (56%)

Puts: 8,628,188 (44%)

Prior 7-Day Average 2,790,477

Calls: 1,557,878 (56%)

Puts: 1,232,598 (44%)

Current vs Prior 7-Day Avg +2.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 4.66% | 7.44%9.54% | 17.77%

Prior 5.03% | 7.52%9.32% | 17.56%

Current vs Prior -7.37% | -1.06%+2.38% | +1.19%

Prior 7-Day Avg 4.77% | 7.32%7.17% | 15.90%

Current vs 7-Day Avg -2.29% | +1.58%+33.06% | +11.75%

Prior 7-Day Eod 5.03% | 7.52%9.32% | 17.56%

Current vs 7-Day Eod -7.37% | -1.06%+2.38% | +1.19%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.34% | 3.84%

Calls: 10.28% | 5.13%

Puts: 8.40% | 2.56%

Prior 9.34% | 3.84%

Calls: 10.28% | 5.13%

Puts: 8.40% | 2.56%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.58% | 5.15%

Calls: 6.97% | 5.91%

Puts: 6.19% | 4.40%

Current vs 7-Day Avg +42.04% | -25.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($137.50M). Extreme bullish P/C ratio of 0.31 - heavy call buying (522,028 calls vs 161,433 puts). P/C ratio dropping 69% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 321 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	18.45	18.70	$18.58	1.3%	60	0.90	1.3K
$116.00	Oct 9	21.95	22.25	$22.10	1.4%	6	0.94	--
$120.00	Oct 2	17.85	18.10	$17.98	1.4%	89	0.99	106
$115.00	Oct 30	23.90	24.25	$24.08	1.5%	18	0.89	31
$118.00	Oct 9	20.00	20.30	$20.15	1.5%	16	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	27.05	27.35	$27.20	1.1%	52	1.00	336
$162.50	Oct 2	24.55	24.85	$24.70	1.2%	212	1.00	538
$165.00	Oct 16	27.85	28.20	$28.03	1.2%	8	0.91	4.0K
$160.00	Oct 16	23.20	23.50	$23.35	1.3%	130	0.87	4.8K
$160.00	Oct 2	22.05	22.35	$22.20	1.4%	62	1.00	764

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.50, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	0.18	0.20	$0.19	10.5%	46.0K	0.05	37.2K
$152.50	Oct 2	0.26	0.28	$0.27	7.4%	3.6K	0.07	2.7K
$162.50	Oct 2	0.07	0.08	$0.08	12.5%	544	0.02	1.4K
$149.00	Oct 2	0.43	0.47	$0.45	8.9%	2.9K	0.11	2.0K
$150.00	Oct 2	0.37	0.40	$0.39	7.7%	43.6K	0.10	21.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	0.11	0.13	$0.12	16.7%	2.7K	0.04	4.8K
$127.00	Oct 2	0.19	0.23	$0.21	19.0%	919	0.06	1.5K
$128.00	Oct 2	0.26	0.30	$0.28	14.3%	1.6K	0.08	1.6K
$129.00	Oct 2	0.35	0.39	$0.37	10.8%	992	0.10	1.3K
$130.00	Oct 2	0.46	0.49	$0.48	6.2%	6.2K	0.13	7.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 179 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 9	24.90	26.15	$25.53	4.9%	16	1.00	--
$115.00	Oct 9	22.95	24.25	$23.60	5.5%	45	1.00	48
$115.00	Oct 2	22.80	24.10	$23.45	5.5%	173	0.99	110
$118.00	Oct 2	19.80	21.05	$20.43	6.1%	1	0.99	18
$120.00	Oct 2	17.85	18.10	$17.98	1.4%	89	0.99	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 2	22.05	22.35	$22.20	1.4%	62	1.00	764
$162.50	Oct 2	24.55	24.85	$24.70	1.2%	212	1.00	538
$165.00	Oct 2	27.05	27.35	$27.20	1.1%	52	1.00	336
$157.50	Oct 2	19.60	19.90	$19.75	1.5%	3	0.95	141
$165.00	Oct 9	26.60	27.85	$27.23	4.6%	7	0.95	152

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 535.4K, top 46.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	0.18	0.20	$0.19	10.5%	46.0K	0.05	37.2K
$155.00	Oct 16	1.47	1.58	$1.53	7.2%	44.6K	0.18	38.7K
$150.00	Oct 2	0.37	0.40	$0.39	7.7%	43.6K	0.10	21.0K
$160.00	Oct 16	0.99	1.04	$1.02	4.9%	30.4K	0.12	37.4K
$160.00	Oct 2	0.10	0.11	$0.11	9.1%	29.3K	0.03	27.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	4.10	4.20	$4.15	2.4%	11.1K	0.60	4.4K
$135.00	Oct 2	1.60	1.68	$1.64	4.9%	7.8K	0.33	4.1K
$130.00	Oct 2	0.46	0.49	$0.48	6.2%	6.2K	0.13	7.1K
$130.00	Oct 16	2.70	2.85	$2.78	5.4%	6.1K	0.28	10.9K
$138.00	Oct 2	2.93	3.05	$2.99	4.0%	5.5K	0.50	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 12.9%, max 22.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Oct 2	Nov 6	67.2%	55.1%	22.0%	2.9K	1.6K
$146.00	Oct 2	Nov 6	66.3%	56.1%	18.2%	1.9K	664
$145.00	Oct 2	Nov 6	65.4%	56.1%	16.6%	15.6K	4.8K
$138.00	Oct 2	Nov 6	60.6%	52.5%	15.3%	11.2K	3.1K
$144.00	Oct 2	Nov 6	64.4%	56.1%	14.8%	6.0K	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 2	Oct 30	66.3%	56.4%	17.6%	87	439
$145.00	Oct 2	Nov 6	65.4%	56.1%	16.6%	2.1K	2.3K
$138.00	Oct 2	Nov 6	60.6%	52.5%	15.3%	5.5K	1.7K
$144.00	Oct 2	Nov 6	64.4%	56.1%	14.8%	421	639
$143.00	Oct 2	Oct 30	63.8%	56.2%	13.5%	998	722

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 1.22, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$117.00	Oct 9	$0.45	$0.55	$0.45	94%	1.22	$116.45
$120.00	$121.00	Oct 2	$0.50	$0.50	$0.50	99%	1.00	$120.50
$133.00	$134.00	Oct 16	$0.17	$0.83	$0.17	64%	4.88	$133.17
$130.00	$132.00	Oct 16	$0.96	$1.04	$0.96	72%	1.08	$130.96
$134.00	$135.00	Oct 9	$0.20	$0.80	$0.20	64%	4.00	$134.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$149.00	$148.00	Oct 9	$0.37	$0.63	$0.37	78%	1.70	$148.63
$144.00	$143.00	Oct 9	$0.30	$0.70	$0.30	67%	2.33	$143.70
$152.50	$150.00	Oct 16	$1.62	$0.88	$1.62	78%	0.54	$150.88
$142.00	$141.00	Oct 30	$0.32	$0.68	$0.32	55%	2.12	$141.68
$135.00	$134.00	Oct 30	$0.22	$0.78	$0.22	42%	3.55	$134.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.56, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$139.00	Oct 23	$0.80	$0.80	$0.20	48%	4.00	$138.80
$139.00	$140.00	Nov 6	$0.70	$0.70	$0.30	49%	2.33	$139.70
$138.00	$139.00	Oct 9	$0.68	$0.68	$0.32	49%	2.13	$138.68
$141.00	$142.00	Oct 30	$0.63	$0.63	$0.37	53%	1.70	$141.63
$147.00	$148.00	Oct 30	$0.50	$0.50	$0.50	62%	1.00	$147.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Nov 6	$1.80	$1.80	$3.20	66%	0.56	$128.20
$120.00	$115.00	Nov 6	$1.06	$1.06	$3.94	81%	0.27	$118.94
$130.00	$125.00	Oct 16	$1.36	$1.36	$3.64	72%	0.37	$128.64
$130.00	$125.00	Oct 23	$1.48	$1.48	$3.52	70%	0.42	$128.52
$130.00	$125.00	Oct 30	$1.67	$1.67	$3.33	67%	0.50	$128.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $1.89, cheapest $1.66)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Oct 2	Oct 9	$1.66	62.3%	53.4%
$140.00	Oct 2	Oct 9	$1.71	61.6%	53.2%
$139.00	Oct 2	Oct 9	$1.72	61.1%	52.9%
$142.00	Oct 2	Oct 9	$1.80	62.8%	55.9%
$136.00	Oct 2	Oct 9	$2.00	59.0%	53.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Oct 2	Oct 9	$1.85	62.3%	53.4%
$140.00	Oct 2	Oct 9	$1.98	61.6%	53.2%
$139.00	Oct 2	Oct 9	$2.00	61.1%	52.9%
$142.00	Oct 2	Oct 9	$1.88	62.8%	55.9%
$136.00	Oct 2	Oct 9	$1.91	59.0%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 4.28% of stock, avg 10.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Oct 2	$3.43	$2.47	$5.90	$131.10	$142.90	4.28%
$138.00	Oct 2	$2.93	$2.99	$5.92	$132.08	$143.92	4.30%
$136.00	Oct 2	$4.00	$2.04	$6.04	$129.96	$142.04	4.38%
$139.00	Oct 2	$2.50	$3.55	$6.05	$132.95	$145.05	4.39%
$135.00	Oct 2	$4.60	$1.64	$6.24	$128.76	$141.24	4.53%
$140.00	Oct 2	$2.12	$4.15	$6.27	$133.73	$146.27	4.55%
$134.00	Oct 2	$5.28	$1.32	$6.60	$127.40	$140.60	4.79%
$141.00	Oct 2	$1.79	$4.88	$6.67	$134.33	$147.67	4.84%
$133.00	Oct 2	$5.98	$1.03	$7.01	$125.99	$140.01	5.09%
$142.00	Oct 2	$1.50	$5.55	$7.05	$134.95	$149.05	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.88% of stock, avg 7.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$143.00	$134.00	Oct 2	$1.27	$1.32	$2.59	$131.41	$145.59
$142.00	$134.00	Oct 2	$1.50	$1.32	$2.82	$131.18	$144.82
$143.00	$135.00	Oct 2	$1.27	$1.64	$2.91	$132.09	$145.91
$142.00	$135.00	Oct 2	$1.50	$1.64	$3.14	$131.86	$145.14
$141.00	$134.00	Oct 2	$1.79	$1.32	$3.11	$130.89	$144.11
$141.00	$135.00	Oct 2	$1.79	$1.64	$3.43	$131.57	$144.43
$143.00	$136.00	Oct 2	$1.27	$2.04	$3.31	$132.69	$146.31
$142.00	$136.00	Oct 2	$1.50	$2.04	$3.54	$132.46	$145.54
$140.00	$134.00	Oct 2	$2.12	$1.32	$3.44	$130.56	$143.44
$141.00	$136.00	Oct 2	$1.79	$2.04	$3.83	$132.17	$144.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 2.45, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
131/132	146/147	Oct 9	$0.71	$0.29	42%	2.45	$131.29	$146.71
131/132	147/148	Oct 9	$0.60	$0.40	45%	1.50	$131.40	$147.60
132/133	146/147	Oct 9	$0.65	$0.35	39%	1.86	$132.35	$146.65
131/132	145/146	Oct 9	$0.64	$0.36	40%	1.78	$131.36	$145.64
128/129	146/147	Oct 9	$0.53	$0.47	51%	1.13	$128.47	$146.53
129/130	146/147	Oct 9	$0.55	$0.45	48%	1.22	$129.45	$146.55
125/126	146/147	Oct 9	$0.45	$0.55	58%	0.82	$125.55	$146.45
123/124	146/147	Oct 9	$0.41	$0.59	61%	0.69	$123.59	$146.41
127/128	146/147	Oct 9	$0.49	$0.51	53%	0.96	$127.51	$146.49
130/131	147/148	Oct 23	$0.68	$0.32	34%	2.13	$130.32	$147.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 30	$0.39	$4.61	16%	11.82
$150.00	$152.50	$155.00	Oct 23	$0.07	$2.43	7%	34.71
$155.00	$157.50	$160.00	Nov 6	$0.05	$2.45	5%	49.00
$152.50	$155.00	$157.50	Oct 30	$0.06	$2.44	6%	40.67
$157.50	$160.00	$162.50	Oct 23	$0.05	$2.45	5%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 6	$0.24	$4.76	13%	19.83
$150.00	$152.50	$155.00	Oct 23	$0.05	$2.45	7%	49.00
$115.00	$120.00	$125.00	Oct 16	$0.27	$4.73	12%	17.52
$150.00	$155.00	$160.00	Nov 6	$0.26	$4.74	11%	18.23
$155.00	$160.00	$165.00	Nov 6	$0.23	$4.77	10%	20.74

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-5.90, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$125.00	1:2	Oct 23	-$5.90	$4.10
$150.00	$152.50	1:2	Oct 2	-$0.15	$2.35
$152.50	$155.00	1:2	Oct 2	-$0.11	$2.39
$157.50	$160.00	1:2	Oct 2	-$0.06	$2.44
$160.00	$162.50	1:2	Oct 2	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Oct 16	-$0.06	$4.94
$130.00	$125.00	1:2	Oct 23	-$0.69	$4.31
$125.00	$120.00	1:2	Oct 16	-$0.12	$4.88
$125.00	$120.00	1:2	Oct 23	-$0.33	$4.67
$120.00	$115.00	1:2	Oct 23	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 5.66%, avg 2.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$142.00	Nov 6	$7.80	0.46	3.1%	5.66%	8.72%	13	52
$145.00	Nov 6	$6.70	0.42	5.2%	4.86%	10.10%	61	75
$144.00	Nov 6	$7.05	0.43	4.5%	5.12%	9.62%	5	16
$140.00	Nov 6	$8.60	0.49	1.6%	6.24%	7.85%	93	134
$141.00	Nov 6	$8.15	0.48	2.3%	5.91%	8.24%	5	--
$146.00	Nov 6	$6.35	0.40	6.0%	4.61%	10.57%	5	5
$139.00	Nov 6	$9.00	0.51	0.9%	6.53%	7.41%	14	42
$138.00	Nov 6	$9.45	0.52	0.1%	6.86%	7.01%	42	46
$149.00	Nov 6	$5.45	0.36	8.1%	3.96%	12.09%	4	5
$152.50	Nov 6	$4.55	0.32	10.7%	3.30%	13.98%	1.0K	14

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 522,028

Total Puts 161,433

Put/Call Ratio 0.31

Net Difference 360,595

Prior's Put/Call Breakdown

Total Calls 239,547

Total Puts 138,716

Put/Call Ratio 1.00

Net Difference 100,831

Prior 7-Day Put/Call Summary

Total Calls 1,651,131

Total Puts 938,880

Average Put/Call Ratio 0.61

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card