ORCL - Options Database

ORCL

ORACLE CORP

$142.04 +1.26%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 23,463

Calls: 17,900 (76%)

Puts: 5,563 (24%)

Prior (06/11) 158,080

Calls: 91,339 (58%)

Puts: 66,741 (42%)

Current vs Prior -85.16%

Calls: -80.40% (Calls)

Puts: -91.66% (Puts)

Prior 7-Day Total 1,574,371

Calls: 1,008,517 (64%)

Puts: 565,854 (36%)

Prior 7-Day Average 224,910

Calls: 144,073 (64%)

Puts: 80,836 (36%)

Current vs Prior 7-Day Avg -89.57%

Calls: -87.58%

Puts: -93.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $10.46M

Calls: $6.67M (64%)

Puts: $3.79M (36%)

Prior (06/11) $87.81M

Calls: $37.35M (43%)

Puts: $50.46M (57%)

Current vs Prior -88.09%

Calls: -82.13%

Puts: -92.49%

Prior 7-Day Total $1.10B

Calls: $666.91M (61%)

Puts: $431.41M (39%)

Prior 7-Day Average $156.90M

Calls: $95.27M (61%)

Puts: $61.63M (39%)

Current vs Prior 7-Day Avg -93.33%

Calls: -93.00%

Puts: -93.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.31

Prior (06/11) 0.73

Current vs Prior -57.47%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -42.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 2,323,319

Calls: 1,175,970 (51%)

Puts: 1,147,349 (49%)

Prior (06/11) 2,734,358

Calls: 1,423,214 (52%)

Puts: 1,311,144 (48%)

Current vs Prior -15.03%

Prior 7-Day Total 17,387,988

Calls: 9,036,412 (52%)

Puts: 8,351,576 (48%)

Prior 7-Day Average 2,483,998

Calls: 1,290,916 (52%)

Puts: 1,193,082 (48%)

Current vs Prior 7-Day Avg -6.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.29% | 10.51%10.51% | 18.76%

Prior 5.48% | 8.26%-- | --

Current vs Prior +14.68% | +27.31%-- | --

Prior 7-Day Avg 9.27% | 12.59%-- | --

Current vs 7-Day Avg -32.18% | -16.53%-- | --

Prior 7-Day Eod 5.48% | 8.26%-- | --

Current vs 7-Day Eod +14.68% | +27.31%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.53% | 5.05%

Calls: 9.88% | 5.67%

Puts: 7.17% | 4.44%

Prior 7.63% | 4.40%

Calls: 7.99% | 5.01%

Puts: 7.27% | 3.80%

Current vs Prior +11.80% | +14.77%

Prior 7-Day Avg 4.80% | 3.20%

Calls: 3.99% | 3.21%

Puts: 5.61% | 3.19%

Current vs 7-Day Avg +77.77% | +57.89%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.67M). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 85% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (17,900 calls vs 5,563 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 113 of results (avg 7.3%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 10	2.76	2.87	$2.82	3.9%	559	0.40	2.4K
$135.00	Jul 10	8.25	8.65	$8.45	4.7%	5	0.76	51
$150.00	Jul 17	3.00	3.15	$3.08	4.9%	786	0.32	7.3K
$140.00	Jul 10	5.00	5.25	$5.13	4.9%	138	0.59	943
$135.00	Jul 17	9.75	10.25	$10.00	5.0%	5	0.69	863

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 24	14.05	14.65	$14.35	4.2%	1	0.68	63
$150.00	Jul 24	12.30	12.85	$12.58	4.4%	9	0.63	926
$145.00	Jul 17	7.70	8.05	$7.88	4.4%	238	0.56	6.6K
$149.00	Jul 10	8.75	9.15	$8.95	4.5%	4	0.73	140
$150.00	Jul 10	9.50	9.95	$9.73	4.6%	27	0.76	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.67, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 10	0.25	0.29	$0.27	14.8%	92	0.06	590
$160.00	Jul 10	0.33	0.39	$0.36	16.7%	1.0K	0.07	9.2K
$157.50	Jul 10	0.47	0.54	$0.51	13.7%	236	0.10	1.5K
$170.00	Jul 17	0.50	0.59	$0.54	16.7%	289	0.07	9.6K
$155.00	Jul 10	0.67	0.73	$0.70	8.6%	434	0.13	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Jul 10	0.52	0.60	$0.56	14.3%	341	0.10	210
$120.00	Jul 17	0.56	0.66	$0.61	16.4%	42	0.07	6.3K
$130.00	Jul 10	0.64	0.70	$0.67	9.0%	197	0.12	1.1K
$131.00	Jul 10	0.76	0.86	$0.81	12.3%	6	0.14	215
$132.00	Jul 10	0.91	1.02	$0.97	11.3%	15	0.16	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 10	26.00	28.85	$27.43	10.4%	--	1.00	28
$120.00	Jul 10	22.00	23.90	$22.95	8.3%	--	1.00	40
$125.00	Jul 10	16.25	19.05	$17.65	15.9%	--	0.95	85
$115.00	Jul 17	26.15	29.00	$27.58	10.3%	--	0.94	54
$126.00	Jul 10	15.45	18.10	$16.77	15.8%	--	0.94	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	26.95	29.45	$28.20	8.9%	--	0.97	958
$167.50	Jul 10	24.45	27.15	$25.80	10.5%	--	0.97	276
$165.00	Jul 10	21.95	24.65	$23.30	11.6%	--	0.95	506
$162.50	Jul 10	19.55	22.25	$20.90	12.9%	1	0.94	714
$160.00	Jul 10	17.35	19.35	$18.35	10.9%	2	0.93	510

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 17.0K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	1.40	1.48	$1.44	5.6%	3.1K	0.24	7.2K
$155.00	Jul 17	1.85	1.99	$1.92	7.3%	1.1K	0.23	5.0K
$160.00	Jul 10	0.33	0.39	$0.36	16.7%	1.0K	0.07	9.2K
$150.00	Jul 17	3.00	3.15	$3.08	4.9%	786	0.32	7.3K
$145.00	Jul 10	2.76	2.87	$2.82	3.9%	559	0.40	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	3.20	3.45	$3.33	7.5%	347	0.42	3.5K
$129.00	Jul 10	0.52	0.60	$0.56	14.3%	341	0.10	210
$126.00	Jul 10	0.28	0.36	$0.32	25.0%	323	0.06	626
$140.00	Jul 17	5.10	5.40	$5.25	5.7%	284	0.43	7.5K
$145.00	Jul 17	7.70	8.05	$7.88	4.4%	238	0.56	6.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 18.8%, max 41.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 10	Aug 14	85.1%	61.2%	39.0%	230	1.9K
$115.00	Jul 10	Jul 24	92.9%	67.7%	37.2%	--	70
$120.00	Jul 10	Aug 7	82.8%	62.0%	33.6%	6	52
$167.50	Jul 10	Aug 14	80.3%	63.2%	27.0%	22	505
$165.00	Jul 10	Aug 7	80.6%	63.7%	26.4%	155	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 10	Aug 7	92.9%	65.5%	41.8%	14	924
$170.00	Jul 10	Jul 31	84.8%	63.1%	34.4%	--	1.1K
$125.00	Jul 10	Aug 14	75.3%	56.4%	33.6%	66	1.0K
$120.00	Jul 10	Aug 7	82.6%	61.9%	33.5%	84	7.4K
$167.50	Jul 10	Jul 31	80.0%	62.8%	27.4%	--	322

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 19.83, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 10	$0.15	$2.35	$0.15	15.67	$157.65
$165.00	$167.50	Jul 17	$0.15	$2.35	$0.15	15.67	$165.15
$155.00	$157.50	Jul 10	$0.19	$2.31	$0.19	12.16	$155.19
$162.50	$165.00	Jul 17	$0.19	$2.31	$0.19	12.16	$162.69
$155.00	$157.50	Aug 7	$0.20	$2.30	$0.20	11.50	$155.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 17	$0.24	$4.76	$0.24	19.83	$119.76
$120.00	$115.00	Jul 24	$0.48	$4.52	$0.48	9.42	$119.52
$123.00	$122.00	Jul 10	$0.10	$0.90	$0.10	9.00	$122.90
$125.00	$120.00	Jul 17	$0.50	$4.50	$0.50	9.00	$124.50
$132.00	$130.00	Aug 14	$0.20	$1.80	$0.20	9.00	$131.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 24.00, avg 2.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$126.00	$128.00	Jul 10	$1.87	$1.87	$0.13	14.38	$127.87
$120.00	$125.00	Jul 17	$4.66	$4.66	$0.34	13.71	$124.66
$115.00	$120.00	Jul 17	$4.65	$4.65	$0.35	13.29	$119.65
$115.00	$120.00	Jul 24	$4.53	$4.53	$0.47	9.64	$119.53
$115.00	$120.00	Jul 10	$4.48	$4.48	$0.52	8.62	$119.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 10	$2.40	$2.40	$0.10	24.00	$167.60
$160.00	$157.50	Jul 24	$2.37	$2.37	$0.13	18.23	$157.63
$160.00	$157.50	Jul 10	$2.35	$2.35	$0.15	15.67	$157.65
$162.50	$160.00	Jul 17	$2.32	$2.32	$0.18	12.89	$160.18
$167.50	$165.00	Jul 31	$2.32	$2.32	$0.18	12.89	$165.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $2.13, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 10	Jul 17	$0.15	92.9%	73.6%
$170.00	Jul 10	Jul 17	$0.41	85.1%	68.9%
$167.50	Jul 10	Jul 17	$0.50	80.3%	66.8%
$165.00	Jul 10	Jul 17	$0.57	80.6%	66.1%
$125.00	Jul 10	Jul 17	$0.62	75.3%	66.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 10	Jul 17	$0.28	92.9%	73.8%
$165.00	Jul 10	Jul 17	$0.37	80.3%	66.3%
$167.50	Jul 10	Jul 17	$0.43	80.0%	67.0%
$120.00	Jul 10	Jul 17	$0.47	82.6%	68.8%
$162.50	Jul 10	Jul 17	$0.65	76.8%	64.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 5.90% of stock, avg 13.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 10	$4.58	$3.80	$8.38	$132.62	$149.38	5.90%
$142.00	Jul 10	$4.05	$4.33	$8.38	$133.62	$150.38	5.90%
$140.00	Jul 10	$5.13	$3.33	$8.46	$131.54	$148.46	5.96%
$143.00	Jul 10	$3.63	$4.88	$8.51	$134.49	$151.51	5.99%
$139.00	Jul 10	$5.70	$2.93	$8.63	$130.37	$147.63	6.08%
$144.00	Jul 10	$3.20	$5.45	$8.65	$135.35	$152.65	6.09%
$138.00	Jul 10	$6.23	$2.50	$8.73	$129.27	$146.73	6.15%
$145.00	Jul 10	$2.82	$6.05	$8.87	$136.13	$153.87	6.24%
$137.00	Jul 10	$6.98	$2.17	$9.15	$127.85	$146.15	6.44%
$146.00	Jul 10	$2.46	$6.85	$9.31	$136.69	$155.31	6.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.12% of stock, avg 8.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$120.00	Jul 17	$0.98	$0.61	$1.59	$118.41	$164.09
$160.00	$120.00	Jul 17	$1.24	$0.61	$1.85	$118.15	$161.85
$162.50	$125.00	Jul 17	$0.98	$1.11	$2.09	$122.91	$164.59
$160.00	$125.00	Jul 17	$1.24	$1.11	$2.35	$122.65	$162.35
$155.00	$120.00	Jul 17	$1.92	$0.61	$2.53	$117.47	$157.53
$162.50	$130.00	Jul 17	$0.98	$1.97	$2.95	$127.05	$165.45
$155.00	$125.00	Jul 17	$1.92	$1.11	$3.03	$121.97	$158.03
$160.00	$130.00	Jul 17	$1.24	$1.97	$3.21	$126.79	$163.21
$150.00	$120.00	Jul 17	$3.08	$0.61	$3.69	$116.31	$153.69
$155.00	$130.00	Jul 17	$1.92	$1.97	$3.89	$126.11	$158.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 14.38, avg credit $2.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
129/130	132/134	Jul 24	$1.87	$0.13	14.38	$128.13	$133.87
115/120	125/130	Jul 17	$4.53	$0.47	9.64	$115.47	$129.53
130/133	137/140	Jul 31	$2.70	$0.30	9.00	$130.30	$139.70
138/140	142/143	Aug 7	$1.80	$0.20	9.00	$138.20	$143.80
120/125	130/135	Jul 17	$4.48	$0.52	8.62	$120.52	$134.48
128/129	132/134	Jul 24	$1.77	$0.23	7.70	$127.23	$133.77
128/129	131/132	Jul 24	$0.88	$0.12	7.33	$128.12	$131.88
128/129	134/135	Jul 24	$0.88	$0.12	7.33	$128.12	$134.88
130/131	132/134	Jul 24	$1.76	$0.24	7.33	$129.24	$133.76
135/136	140/141	Jul 31	$0.88	$0.12	7.33	$135.12	$140.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$167.50	$170.00	Jul 17	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 10	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	Jul 10	$0.07	$2.43	34.71
$160.00	$162.50	$165.00	Jul 17	$0.07	$2.43	34.71
$150.00	$152.50	$155.00	Jul 31	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$167.50	$170.00	Jul 17	$0.06	$2.44	40.67
$120.00	$125.00	$130.00	Aug 7	$0.19	$4.81	25.32
$155.00	$157.50	$160.00	Jul 10	$0.10	$2.40	24.00
$162.50	$165.00	$167.50	Jul 10	$0.10	$2.40	24.00
$134.00	$135.00	$136.00	Jul 24	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-1.43, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$147.00	$160.00	1:2	Aug 14	-$1.43	$11.57
$160.00	$167.50	1:2	Aug 14	-$2.16	$5.34
$155.00	$160.00	1:2	Jul 17	-$0.56	$4.44
$150.00	$155.00	1:2	Jul 17	-$0.76	$4.24
$130.00	$140.00	1:2	Aug 14	-$6.18	$3.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Jul 10	-$0.04	$4.96
$125.00	$120.00	1:2	Jul 17	-$0.11	$4.89
$120.00	$115.00	1:2	Jul 17	-$0.13	$4.87
$130.00	$125.00	1:2	Jul 17	-$0.25	$4.75
$120.00	$115.00	1:2	Jul 24	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 6.76%, avg 2.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Aug 14	$9.60	0.52	0.7%	6.76%	7.43%	--	144
$143.00	Aug 7	$8.80	0.52	0.7%	6.20%	6.87%	107	40
$143.00	Jul 31	$8.30	0.51	0.7%	5.84%	6.52%	13	70
$144.00	Jul 31	$8.00	0.50	1.4%	5.63%	7.01%	5	86
$147.00	Aug 14	$8.00	0.47	3.5%	5.63%	9.12%	--	24
$144.00	Aug 7	$7.95	0.51	1.4%	5.60%	6.98%	2	337
$146.00	Aug 7	$7.55	0.48	2.8%	5.32%	8.10%	22	247
$145.00	Jul 31	$7.45	0.48	2.1%	5.25%	7.33%	50	442
$145.00	Aug 7	$7.25	0.49	2.1%	5.10%	7.19%	3	369
$146.00	Jul 31	$7.00	0.46	2.8%	4.93%	7.72%	4	136

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 17,900

Total Puts 5,563

Put/Call Ratio 0.31

Net Difference 12,337

Prior's Put/Call Breakdown

Total Calls 91,339

Total Puts 66,741

Put/Call Ratio 0.73

Net Difference 24,598

Prior 7-Day Put/Call Summary

Total Calls 1,008,517

Total Puts 565,854

Average Put/Call Ratio 0.54

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