ORCL - Options Database

ORCL

ORACLE CORP

$137.30 -0.36%

$137.00 (-0.22%)🌙

as of 10/01 12:24 AM

(9/29 18:48) ◀

Wednesday, September 30, 2026 (12:24am)

▶ (10/1 18:38)

◀ 9/30 00:24 ▶

Option Volume

Detail

ℹ

Current (10/01) 197,840

Calls: 130,561 (66%)

Puts: 67,279 (34%)

Prior (09/29) 683,461

Calls: 522,028 (76%)

Puts: 161,433 (24%)

Current vs Prior -71.05%

Calls: -74.99% (Calls)

Puts: -58.32% (Puts)

Prior 7-Day Total 2,832,211

Calls: 1,872,338 (66%)

Puts: 959,873 (34%)

Prior 7-Day Average 472,035

Calls: 267,476 (66%)

Puts: 137,124 (34%)

Current vs Prior 7-Day Avg -58.09%

Calls: -51.19%

Puts: -50.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $122.74M

Calls: $74.51M (61%)

Puts: $48.23M (39%)

Prior (09/29) $220.36M

Calls: $137.50M (62%)

Puts: $82.86M (38%)

Current vs Prior -44.30%

Calls: -45.81%

Puts: -41.79%

Prior 7-Day Total $1.15B

Calls: $613.89M (53%)

Puts: $539.43M (47%)

Prior 7-Day Average $192.22M

Calls: $87.70M (53%)

Puts: $77.06M (47%)

Current vs Prior 7-Day Avg -36.14%

Calls: -15.03%

Puts: -37.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.52

Prior (09/29) 0.31

Current vs Prior +66.64%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -12.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 2,735,917

Calls: 1,583,545 (58%)

Puts: 1,152,372 (42%)

Prior (09/29) 2,864,874

Calls: 1,655,628 (58%)

Puts: 1,209,246 (42%)

Current vs Prior -4.50%

Prior 7-Day Total 19,427,242

Calls: 10,880,946 (56%)

Puts: 8,546,296 (44%)

Prior 7-Day Average 2,775,320

Calls: 1,554,420 (56%)

Puts: 1,220,899 (44%)

Current vs Prior 7-Day Avg -1.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.74% | 6.72%8.63% | 17.72%

Prior 4.66% | 7.44%9.54% | 17.77%

Current vs Prior -19.65% | -9.63%-9.56% | -0.26%

Prior 7-Day Avg 4.69% | 7.32%7.79% | 16.51%

Current vs 7-Day Avg -20.16% | -8.15%+10.78% | +7.32%

Prior 7-Day Eod 4.66% | 7.44%9.54% | 17.77%

Current vs 7-Day Eod -19.65% | -9.63%-9.56% | -0.26%

Sentiment BULLISHBULLISH

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 7.13% | 4.89%

Calls: 7.63% | 5.75%

Puts: 6.63% | 4.03%

Current vs 7-Day Avg +31.02% | -21.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($74.51M). Below-average activity with volume down 71% vs prior. Bullish P/C ratio of 0.52. P/C ratio rising 67% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 260 of results (avg 4.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 30	27.90	28.20	$28.05	1.1%	12	0.93	76
$115.00	Oct 9	22.45	22.70	$22.58	1.1%	56	1.00	47
$119.00	Oct 2	18.35	18.60	$18.48	1.4%	3	0.99	16
$116.00	Oct 9	21.45	21.75	$21.60	1.4%	54	1.00	2
$115.00	Oct 30	23.35	23.70	$23.53	1.5%	15	0.90	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 9	25.50	25.75	$25.63	1.0%	175	0.95	175
$160.00	Oct 2	22.50	22.75	$22.63	1.1%	271	1.00	736
$155.00	Oct 16	18.85	19.10	$18.98	1.3%	180	0.85	5.1K
$155.00	Oct 9	18.30	18.55	$18.43	1.4%	5	0.90	759
$160.00	Oct 16	23.45	23.80	$23.63	1.5%	177	0.89	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 38 found (avg $0.48, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Oct 2	0.21	0.25	$0.23	17.4%	302	0.07	1.4K
$152.50	Oct 2	0.13	0.15	$0.14	14.3%	590	0.04	3.3K
$147.00	Oct 2	0.30	0.34	$0.32	12.5%	445	0.10	2.0K
$146.00	Oct 2	0.38	0.42	$0.40	10.0%	465	0.12	962
$148.00	Oct 2	0.25	0.30	$0.28	17.9%	264	0.08	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Oct 2	0.11	0.13	$0.12	16.7%	311	0.05	2.0K
$127.00	Oct 2	0.09	0.10	$0.10	10.0%	294	0.04	1.5K
$130.00	Oct 2	0.25	0.26	$0.26	3.8%	2.2K	0.09	7.0K
$131.00	Oct 2	0.32	0.39	$0.36	19.4%	516	0.12	2.1K
$132.00	Oct 2	0.46	0.53	$0.50	14.0%	1.2K	0.16	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	22.45	22.70	$22.58	1.1%	56	1.00	47
$116.00	Oct 9	21.45	21.75	$21.60	1.4%	54	1.00	2
$117.00	Oct 9	19.45	20.75	$20.10	6.5%	55	1.00	15
$118.00	Oct 9	18.50	19.75	$19.13	6.5%	1	1.00	--
$119.00	Oct 9	17.50	18.80	$18.15	7.2%	56	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 2	17.55	19.05	$18.30	8.2%	22	1.00	663
$157.50	Oct 2	20.00	20.35	$20.18	1.7%	54	1.00	142
$160.00	Oct 2	22.50	22.75	$22.63	1.1%	271	1.00	736
$162.50	Oct 2	25.00	26.25	$25.63	4.9%	142	1.00	684
$152.50	Oct 2	15.05	15.40	$15.23	2.3%	212	0.95	506

Most actively traded options today. High liquidity = easy entry/exit. 374 active (total vol 111.6K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 2	1.33	1.40	$1.37	5.1%	7.7K	0.34	7.2K
$150.00	Oct 2	0.18	0.21	$0.20	15.0%	6.3K	0.06	24.2K
$138.00	Oct 2	2.02	2.10	$2.06	3.9%	4.4K	0.47	3.7K
$145.00	Oct 2	0.46	0.51	$0.49	10.2%	4.1K	0.14	5.5K
$150.00	Oct 16	1.78	1.87	$1.83	4.9%	3.4K	0.22	24.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 2	1.20	1.28	$1.24	6.5%	3.6K	0.33	5.1K
$137.00	Oct 2	2.04	2.13	$2.09	4.3%	2.6K	0.47	1.4K
$125.00	Oct 16	1.30	1.38	$1.34	6.0%	2.3K	0.17	10.9K
$130.00	Oct 2	0.25	0.26	$0.26	3.8%	2.2K	0.09	7.0K
$138.00	Oct 2	2.59	2.69	$2.64	3.8%	1.8K	0.53	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 12.2%, max 20.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Oct 2	Nov 6	66.2%	56.8%	16.6%	741	2.8K
$143.00	Oct 2	Nov 6	64.8%	56.0%	15.7%	2.0K	2.4K
$142.00	Oct 2	Nov 6	63.4%	55.4%	14.5%	1.6K	3.2K
$135.00	Oct 2	Nov 6	56.7%	49.9%	13.6%	565	1.6K
$140.00	Oct 2	Nov 6	61.2%	54.3%	12.7%	7.8K	7.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Oct 2	Oct 30	66.2%	54.8%	20.8%	61	570
$143.00	Oct 2	Nov 6	64.8%	56.0%	15.7%	48	640
$142.00	Oct 2	Nov 6	63.4%	55.4%	14.5%	70	928
$135.00	Oct 2	Nov 6	56.7%	49.9%	13.6%	3.6K	5.2K
$140.00	Oct 2	Nov 6	61.2%	54.3%	12.7%	573	4.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 1.22, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$120.00	Oct 9	$0.45	$0.55	$0.45	100%	1.22	$119.45
$130.00	$133.00	Nov 6	$1.37	$1.63	$1.37	65%	1.19	$131.37
$130.00	$131.00	Oct 2	$0.40	$0.60	$0.40	91%	1.50	$130.40
$126.00	$127.00	Oct 2	$0.50	$0.50	$0.50	97%	1.00	$126.50
$124.00	$125.00	Oct 2	$0.52	$0.48	$0.52	98%	0.92	$124.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Oct 9	$0.45	$0.55	$0.45	84%	1.22	$149.55
$145.00	$144.00	Oct 2	$0.47	$0.53	$0.47	86%	1.13	$144.53
$147.00	$146.00	Oct 9	$0.40	$0.60	$0.40	79%	1.50	$146.60
$142.00	$141.00	Oct 9	$0.30	$0.70	$0.30	66%	2.33	$141.70
$148.00	$147.00	Oct 16	$0.40	$0.60	$0.40	75%	1.50	$147.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.37, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$146.00	Nov 6	$0.72	$0.72	$0.28	59%	2.57	$145.72
$147.00	$148.00	Nov 6	$0.58	$0.58	$0.42	62%	1.38	$147.58
$140.00	$141.00	Oct 16	$0.62	$0.62	$0.38	56%	1.63	$140.62
$144.00	$145.00	Oct 23	$0.50	$0.50	$0.50	63%	1.00	$144.50
$143.00	$144.00	Oct 30	$0.55	$0.55	$0.45	58%	1.22	$143.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$120.00	Oct 30	$1.34	$1.34	$3.66	75%	0.37	$123.66
$125.00	$120.00	Nov 6	$1.39	$1.39	$3.61	74%	0.39	$123.61
$130.00	$125.00	Nov 6	$1.78	$1.78	$3.22	65%	0.55	$128.22
$136.00	$135.00	Oct 16	$0.75	$0.75	$0.25	55%	3.00	$135.25
$130.00	$125.00	Oct 23	$1.49	$1.49	$3.51	69%	0.42	$128.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.01, cheapest $1.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$136.00	Oct 2	Oct 9	$1.90	57.4%	47.0%
$135.00	Oct 2	Oct 9	$1.70	56.7%	47.3%
$140.00	Oct 2	Oct 9	$1.81	61.2%	54.4%
$139.00	Oct 2	Oct 9	$1.80	59.9%	53.4%
$137.00	Oct 2	Oct 9	$1.65	57.3%	51.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$136.00	Oct 2	Oct 9	$2.07	57.4%	47.0%
$135.00	Oct 2	Oct 9	$2.04	56.7%	47.3%
$140.00	Oct 2	Oct 9	$2.03	61.2%	54.4%
$139.00	Oct 2	Oct 9	$2.40	59.9%	53.4%
$137.00	Oct 2	Oct 9	$2.38	57.3%	51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 3.34% of stock, avg 9.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Oct 2	$2.50	$2.09	$4.59	$132.41	$141.59	3.34%
$136.00	Oct 2	$3.03	$1.65	$4.68	$131.32	$140.68	3.41%
$138.00	Oct 2	$2.06	$2.64	$4.70	$133.30	$142.70	3.42%
$135.00	Oct 2	$3.60	$1.24	$4.84	$130.16	$139.84	3.53%
$139.00	Oct 2	$1.67	$3.28	$4.95	$134.05	$143.95	3.61%
$134.00	Oct 2	$4.35	$0.95	$5.30	$128.70	$139.30	3.86%
$140.00	Oct 2	$1.37	$3.95	$5.32	$134.68	$145.32	3.87%
$133.00	Oct 2	$5.13	$0.67	$5.80	$127.20	$138.80	4.22%
$141.00	Oct 2	$1.10	$4.72	$5.82	$135.18	$146.82	4.24%
$142.00	Oct 2	$0.89	$5.45	$6.34	$135.66	$148.34	4.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.14% of stock, avg 7.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$142.00	$133.00	Oct 2	$0.89	$0.67	$1.56	$131.44	$143.56
$142.00	$134.00	Oct 2	$0.89	$0.95	$1.84	$132.16	$143.84
$141.00	$133.00	Oct 2	$1.10	$0.67	$1.77	$131.23	$142.77
$141.00	$134.00	Oct 2	$1.10	$0.95	$2.05	$131.95	$143.05
$142.00	$135.00	Oct 2	$0.89	$1.24	$2.13	$132.87	$144.13
$140.00	$133.00	Oct 2	$1.37	$0.67	$2.04	$130.96	$142.04
$141.00	$135.00	Oct 2	$1.10	$1.24	$2.34	$132.66	$143.34
$140.00	$134.00	Oct 2	$1.37	$0.95	$2.32	$131.68	$142.32
$140.00	$135.00	Oct 2	$1.37	$1.24	$2.61	$132.39	$142.61
$139.00	$133.00	Oct 2	$1.67	$0.67	$2.34	$130.66	$141.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 3.00, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/131	142/143	Oct 9	$0.75	$0.25	38%	3.00	$130.25	$142.75
130/131	146/147	Oct 9	$0.64	$0.36	49%	1.78	$130.36	$146.64
130/131	147/148	Oct 23	$0.77	$0.23	35%	3.35	$130.23	$147.77
130/131	146/147	Oct 23	$0.77	$0.23	33%	3.35	$130.23	$146.77
128/129	142/143	Oct 9	$0.64	$0.36	45%	1.78	$128.36	$142.64
128/129	146/147	Oct 9	$0.53	$0.47	56%	1.13	$128.47	$146.53
125/126	142/143	Oct 9	$0.55	$0.45	52%	1.22	$125.45	$142.55
125/126	146/147	Oct 9	$0.44	$0.56	63%	0.79	$125.56	$146.44
130/131	145/146	Oct 9	$0.59	$0.41	47%	1.44	$130.41	$145.59
130/131	148/149	Oct 9	$0.52	$0.48	53%	1.08	$130.48	$148.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 11.20, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$120.00	$130.00	Nov 6	$0.82	$9.18	26%	11.20
$120.00	$125.00	$130.00	Oct 16	$0.48	$4.52	20%	9.42
$150.00	$152.50	$155.00	Oct 16	$0.05	$2.45	7%	49.00
$121.00	$123.00	$125.00	Oct 9	$0.05	$1.95	7%	39.00
$150.00	$152.50	$155.00	Oct 30	$0.06	$2.44	6%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 30	$0.26	$4.74	17%	18.23
$120.00	$125.00	$130.00	Nov 6	$0.39	$4.61	16%	11.82
$150.00	$152.50	$155.00	Oct 9	$0.06	$2.44	6%	40.67
$110.00	$115.00	$120.00	Oct 16	$0.18	$4.82	7%	26.78
$115.00	$120.00	$125.00	Oct 23	$0.37	$4.63	13%	12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-3.66, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$130.00	1:2	Oct 23	-$3.66	$6.34
$120.00	$130.00	1:2	Oct 30	-$5.16	$4.84
$120.00	$130.00	1:2	Nov 6	-$5.72	$4.28
$155.00	$157.50	1:2	Oct 2	-$0.02	$2.48
$150.00	$152.50	1:2	Oct 2	-$0.08	$2.42

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	-$0.55	$4.45
$125.00	$120.00	1:2	Oct 23	-$0.20	$4.80
$120.00	$115.00	1:2	Oct 23	-$0.02	$4.98
$155.00	$145.00	1:2	Nov 6	-$6.46	$3.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 4.52%, avg 2.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Nov 6	$6.20	0.41	5.6%	4.52%	10.12%	34	77
$143.00	Nov 6	$6.90	0.43	4.2%	5.03%	9.18%	42	17
$141.00	Nov 6	$7.60	0.47	2.7%	5.54%	8.23%	33	8
$138.00	Nov 6	$8.95	0.51	0.5%	6.52%	7.03%	55	64
$142.00	Nov 6	$7.20	0.45	3.4%	5.24%	8.67%	4	--
$139.00	Nov 6	$8.45	0.50	1.2%	6.15%	7.39%	138	37
$144.00	Nov 6	$6.45	0.42	4.9%	4.70%	9.58%	11	16
$147.00	Nov 6	$5.50	0.38	7.1%	4.01%	11.07%	39	15
$150.00	Nov 6	$4.70	0.33	9.2%	3.42%	12.67%	13	1.3K
$140.00	Nov 6	$7.55	0.48	2.0%	5.50%	7.47%	46	152

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 130,561

Total Puts 67,279

Put/Call Ratio 0.52

Net Difference 63,282

Prior's Put/Call Breakdown

Total Calls 522,028

Total Puts 161,433

Put/Call Ratio 0.31

Net Difference 360,595

Prior 7-Day Put/Call Summary

Total Calls 1,872,338

Total Puts 959,873

Average Put/Call Ratio 0.59

Ratio Trend Rising

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