ORCL - Options Database

ORCL

ORACLE CORP

$143.00 +1.95%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 28,985

Calls: 21,621 (75%)

Puts: 7,364 (25%)

Prior (06/11) 185,915

Calls: 108,160 (58%)

Puts: 77,755 (42%)

Current vs Prior -84.41%

Calls: -80.01% (Calls)

Puts: -90.53% (Puts)

Prior 7-Day Total 1,581,361

Calls: 1,014,151 (64%)

Puts: 567,210 (36%)

Prior 7-Day Average 225,908

Calls: 144,878 (64%)

Puts: 81,030 (36%)

Current vs Prior 7-Day Avg -87.17%

Calls: -85.08%

Puts: -90.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $12.86M

Calls: $8.59M (67%)

Puts: $4.27M (33%)

Prior (06/11) $98.78M

Calls: $45.88M (46%)

Puts: $52.90M (54%)

Current vs Prior -86.98%

Calls: -81.27%

Puts: -91.92%

Prior 7-Day Total $1.10B

Calls: $668.43M (61%)

Puts: $431.94M (39%)

Prior 7-Day Average $157.20M

Calls: $95.49M (61%)

Puts: $61.71M (39%)

Current vs Prior 7-Day Avg -91.82%

Calls: -91.00%

Puts: -93.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.34

Prior (06/11) 0.72

Current vs Prior -52.62%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -36.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 5.88% | 10.49%10.49% | 18.72%

Prior 5.48% | 8.26%-- | --

Current vs Prior +7.28% | +27.04%-- | --

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

Current vs 7-Day Avg -36.56% | -16.70%-- | --

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

Current vs 7-Day Eod +7.28% | +27.04%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.58% | 6.67%

Calls: 11.17% | 6.58%

Puts: 7.99% | 6.76%

Prior 7.63% | 4.40%

Calls: 7.99% | 5.01%

Puts: 7.27% | 3.80%

Current vs Prior +25.56% | +51.59%

Prior 7-Day Avg 4.80% | 3.20%

Calls: 3.99% | 3.21%

Puts: 5.61% | 3.19%

Current vs 7-Day Avg +99.65% | +108.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($8.59M). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (21,621 calls vs 7,364 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
09:45	BULLISH	BULLISH	BULLISH
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 98 of results (avg 7.2%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 10	2.15	2.21	$2.18	2.8%	325	0.32	1.7K
$155.00	Jul 17	2.10	2.17	$2.13	3.3%	1.2K	0.24	5.0K
$150.00	Jul 10	1.62	1.69	$1.66	4.2%	3.5K	0.26	7.2K
$147.00	Jul 10	2.41	2.52	$2.47	4.5%	123	0.36	666
$136.00	Jul 10	8.25	8.65	$8.45	4.7%	60	0.76	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	2.86	2.95	$2.91	3.1%	398	0.39	3.5K
$139.00	Jul 10	2.50	2.61	$2.55	4.3%	57	0.35	478
$152.50	Jul 10	10.75	11.25	$11.00	4.5%	1	0.80	174
$155.00	Jul 31	16.25	17.05	$16.65	4.8%	1	0.66	236
$138.00	Jul 10	2.15	2.26	$2.21	5.0%	59	0.31	474

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.60, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	0.19	0.22	$0.21	14.3%	192	0.04	2.4K
$162.50	Jul 10	0.26	0.30	$0.28	14.3%	107	0.06	590
$160.00	Jul 10	0.36	0.42	$0.39	15.4%	1.3K	0.08	9.2K
$157.50	Jul 10	0.53	0.59	$0.56	10.7%	259	0.11	1.5K
$167.50	Jul 17	0.64	0.77	$0.71	18.3%	21	0.09	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Jul 10	0.32	0.38	$0.35	17.1%	108	0.07	130
$129.00	Jul 10	0.46	0.54	$0.50	16.0%	344	0.09	210
$130.00	Jul 10	0.55	0.63	$0.59	13.6%	249	0.11	1.1K
$131.00	Jul 10	0.66	0.74	$0.70	11.4%	10	0.12	215
$132.00	Jul 10	0.79	0.86	$0.83	8.4%	16	0.14	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 126 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 10	26.35	29.80	$28.08	12.3%	--	1.00	28
$120.00	Jul 10	22.25	24.65	$23.45	10.2%	--	1.00	40
$115.00	Jul 17	26.40	30.00	$28.20	12.8%	--	1.00	54
$125.00	Jul 10	16.40	19.70	$18.05	18.3%	--	0.96	85
$126.00	Jul 10	15.70	18.40	$17.05	15.8%	--	0.96	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	26.00	28.50	$27.25	9.2%	1	0.97	958
$167.50	Jul 10	23.45	26.50	$24.98	12.2%	--	0.97	276
$165.00	Jul 10	21.25	23.55	$22.40	10.3%	--	0.95	506
$162.50	Jul 10	18.60	21.15	$19.88	12.8%	1	0.94	714
$160.00	Jul 10	17.15	19.15	$18.15	11.0%	3	0.92	510

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 20.5K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	1.62	1.69	$1.66	4.2%	3.5K	0.26	7.2K
$160.00	Jul 10	0.36	0.42	$0.39	15.4%	1.3K	0.08	9.2K
$155.00	Jul 17	2.10	2.17	$2.13	3.3%	1.2K	0.24	5.0K
$150.00	Jul 17	3.25	3.45	$3.35	6.0%	887	0.34	7.3K
$145.00	Jul 10	3.05	3.30	$3.18	7.9%	711	0.43	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	2.86	2.95	$2.91	3.1%	398	0.39	3.5K
$129.00	Jul 10	0.46	0.54	$0.50	16.0%	344	0.09	210
$126.00	Jul 10	0.27	0.34	$0.31	22.6%	323	0.06	626
$140.00	Jul 17	4.65	5.00	$4.83	7.2%	286	0.41	7.5K
$145.00	Jul 17	7.15	7.65	$7.40	6.8%	286	0.54	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. 64 strikes (avg 17.9%, max 40.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Aug 7	86.9%	61.8%	40.8%	6	52
$115.00	Jul 10	Jul 24	92.3%	67.7%	36.3%	--	70
$170.00	Jul 10	Aug 14	82.3%	60.5%	36.1%	425	1.9K
$130.00	Jul 10	Aug 14	71.3%	57.3%	24.5%	2	183
$165.00	Jul 10	Aug 7	77.0%	62.7%	22.9%	213	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Aug 7	86.9%	61.8%	40.8%	127	7.4K
$115.00	Jul 10	Aug 7	92.3%	67.0%	37.8%	16	924
$125.00	Jul 10	Aug 14	76.1%	57.5%	32.3%	106	1.0K
$170.00	Jul 10	Jul 31	82.3%	64.0%	28.6%	1	1.1K
$130.00	Jul 10	Aug 14	71.3%	57.3%	24.5%	251	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 21.73, avg 2.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 10	$0.11	$2.39	$0.11	21.73	$160.11
$167.50	$170.00	Jul 17	$0.13	$2.37	$0.13	18.23	$167.63
$157.50	$160.00	Aug 7	$0.13	$2.37	$0.13	18.23	$157.63
$165.00	$167.50	Jul 17	$0.14	$2.36	$0.14	16.86	$165.14
$157.50	$160.00	Jul 10	$0.17	$2.33	$0.17	13.71	$157.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 17	$0.27	$4.73	$0.27	17.52	$119.73
$125.00	$120.00	Jul 17	$0.43	$4.57	$0.43	10.63	$124.57
$120.00	$115.00	Jul 24	$0.43	$4.57	$0.43	10.63	$119.57
$120.00	$115.00	Aug 7	$0.44	$4.56	$0.44	10.36	$119.56
$123.00	$122.00	Jul 10	$0.10	$0.90	$0.10	9.00	$122.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 37.46, avg 1.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 17	$4.87	$4.87	$0.13	37.46	$119.87
$120.00	$125.00	Jul 17	$4.68	$4.68	$0.32	14.62	$124.68
$115.00	$120.00	Jul 24	$4.64	$4.64	$0.36	12.89	$119.64
$115.00	$120.00	Jul 10	$4.63	$4.63	$0.37	12.51	$119.63
$126.00	$128.00	Jul 10	$1.77	$1.77	$0.23	7.70	$127.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 24	$2.33	$2.33	$0.17	13.71	$167.67
$167.50	$165.00	Jul 31	$2.30	$2.30	$0.20	11.50	$165.20
$157.50	$155.00	Jul 24	$2.29	$2.29	$0.21	10.90	$155.21
$165.00	$162.50	Jul 17	$2.28	$2.28	$0.22	10.36	$162.72
$170.00	$167.50	Jul 10	$2.27	$2.27	$0.23	9.87	$167.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.17, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 10	Jul 17	$0.12	92.3%	73.1%
$170.00	Jul 10	Jul 17	$0.45	82.3%	68.0%
$167.50	Jul 10	Jul 17	$0.58	77.0%	66.8%
$125.00	Jul 10	Jul 17	$0.60	76.1%	66.5%
$165.00	Jul 10	Jul 17	$0.64	77.0%	65.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 10	Jul 17	$0.25	92.3%	73.1%
$120.00	Jul 10	Jul 17	$0.43	86.9%	70.0%
$160.00	Jul 10	Jul 17	$0.45	73.3%	64.0%
$165.00	Jul 10	Jul 17	$0.53	77.0%	65.3%
$170.00	Jul 10	Jul 17	$0.60	82.3%	68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 5.88% of stock, avg 13.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$142.00	Jul 10	$4.58	$3.83	$8.41	$133.59	$150.41	5.88%
$143.00	Jul 10	$4.03	$4.38	$8.41	$134.59	$151.41	5.88%
$141.00	Jul 10	$5.10	$3.40	$8.50	$132.50	$149.50	5.94%
$144.00	Jul 10	$3.65	$4.90	$8.55	$135.45	$152.55	5.98%
$140.00	Jul 10	$5.73	$2.91	$8.64	$131.36	$148.64	6.04%
$145.00	Jul 10	$3.18	$5.53	$8.71	$136.29	$153.71	6.09%
$139.00	Jul 10	$6.30	$2.55	$8.85	$130.15	$147.85	6.19%
$146.00	Jul 10	$2.81	$6.13	$8.94	$137.06	$154.94	6.25%
$138.00	Jul 10	$7.00	$2.21	$9.21	$128.79	$147.21	6.44%
$147.00	Jul 10	$2.47	$6.80	$9.27	$137.73	$156.27	6.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.16% of stock, avg 8.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$120.00	Jul 17	$1.07	$0.59	$1.66	$118.34	$164.16
$160.00	$120.00	Jul 17	$1.33	$0.59	$1.92	$118.08	$161.92
$162.50	$125.00	Jul 17	$1.07	$1.02	$2.09	$122.91	$164.59
$160.00	$125.00	Jul 17	$1.33	$1.02	$2.35	$122.65	$162.35
$155.00	$120.00	Jul 17	$2.13	$0.59	$2.72	$117.28	$157.72
$162.50	$130.00	Jul 17	$1.07	$1.77	$2.84	$127.16	$165.34
$160.00	$130.00	Jul 17	$1.33	$1.77	$3.10	$126.90	$163.10
$155.00	$125.00	Jul 17	$2.13	$1.02	$3.15	$121.85	$158.15
$155.00	$130.00	Jul 17	$2.13	$1.77	$3.90	$126.10	$158.90
$150.00	$120.00	Jul 17	$3.35	$0.59	$3.94	$116.06	$153.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 44.45, avg credit $2.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/125	130/135	Aug 7	$4.89	$0.11	44.45	$120.11	$134.89
155/160	168/170	Aug 14	$4.75	$0.25	19.00	$155.25	$172.25
122/123	126/128	Jul 10	$1.87	$0.13	14.38	$121.13	$127.87
130/133	137/140	Jul 31	$2.73	$0.27	10.11	$130.27	$139.73
128/129	135/136	Jul 24	$0.90	$0.10	9.00	$128.10	$135.90
130/131	134/135	Jul 24	$0.90	$0.10	9.00	$130.10	$134.90
131/132	135/136	Jul 24	$0.90	$0.10	9.00	$131.10	$135.90
132/133	136/137	Jul 24	$0.90	$0.10	9.00	$132.10	$136.90
115/120	125/130	Jul 17	$4.47	$0.53	8.43	$115.53	$129.47
129/130	134/135	Jul 24	$0.89	$0.11	8.09	$129.11	$134.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Jul 17	$0.09	$4.91	54.56
$157.50	$160.00	$162.50	Jul 10	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Jul 10	$0.07	$2.43	34.71
$165.00	$167.50	$170.00	Jul 10	$0.08	$2.42	30.25
$162.50	$165.00	$167.50	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	Jul 10	$0.06	$2.44	40.67
$150.00	$152.50	$155.00	Jul 24	$0.06	$2.44	40.67
$115.00	$120.00	$125.00	Jul 17	$0.16	$4.84	30.25
$165.00	$167.50	$170.00	Jul 24	$0.11	$2.39	21.73
$126.00	$127.00	$128.00	Jul 10	$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. 66 found (best net $-0.51, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$147.00	$160.00	1:2	Aug 14	-$0.51	$12.49
$155.00	$160.00	1:2	Jul 17	-$0.53	$4.47
$160.00	$167.50	1:2	Aug 14	-$3.25	$4.25
$150.00	$155.00	1:2	Jul 17	-$0.91	$4.09
$145.00	$150.00	1:2	Jul 17	-$1.55	$3.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Jul 17	-$0.05	$4.95
$125.00	$120.00	1:2	Jul 17	-$0.16	$4.84
$120.00	$115.00	1:2	Jul 24	-$0.25	$4.75
$130.00	$125.00	1:2	Jul 17	-$0.27	$4.73
$125.00	$120.00	1:2	Jul 24	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 6.43%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Aug 14	$9.20	0.53	0.0%	6.43%	6.43%	--	144
$143.00	Jul 31	$8.80	0.53	0.0%	6.15%	6.15%	14	70
$143.00	Aug 7	$8.60	0.52	0.0%	6.01%	6.01%	107	40
$144.00	Jul 31	$8.30	0.51	0.7%	5.80%	6.50%	5	86
$147.00	Aug 14	$7.85	0.48	2.8%	5.49%	8.29%	--	24
$145.00	Jul 31	$7.75	0.49	1.4%	5.42%	6.82%	56	442
$144.00	Aug 7	$7.75	0.51	0.7%	5.42%	6.12%	2	337
$146.00	Aug 7	$7.55	0.48	2.1%	5.28%	7.38%	22	247
$146.00	Jul 31	$7.35	0.47	2.1%	5.14%	7.24%	4	136
$145.00	Aug 7	$7.35	0.49	1.4%	5.14%	6.54%	3	369

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 21,621

Total Puts 7,364

Put/Call Ratio 0.34

Net Difference 14,257

Prior's Put/Call Breakdown

Total Calls 108,160

Total Puts 77,755

Put/Call Ratio 0.72

Net Difference 30,405

Prior 7-Day Put/Call Summary

Total Calls 1,014,151

Total Puts 567,210

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