ORCL - Options Database

ORCL

ORACLE CORP

$139.66 +0.09%

(9/25 09:35) ◀

Friday, September 25, 2026 (9:40am)

▶

◀ 9/25 09:40

Option Volume

Detail

ℹ

Current (09/25 9:40am) 27,068

Calls: 18,266 (67%)

Puts: 8,802 (33%)

Prior (09/11) 208,086

Calls: 144,691 (70%)

Puts: 63,395 (30%)

Current vs Prior -86.99%

Calls: -87.38% (Calls)

Puts: -86.12% (Puts)

Prior 7-Day Total 2,240,033

Calls: 1,517,193 (68%)

Puts: 722,840 (32%)

Prior 7-Day Average 320,004

Calls: 216,741 (68%)

Puts: 103,262 (32%)

Current vs Prior 7-Day Avg -91.54%

Calls: -91.57%

Puts: -91.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:40am) $7.44M

Calls: $5.47M (74%)

Puts: $1.97M (26%)

Prior (09/11) $46.14M

Calls: $33.10M (72%)

Puts: $13.04M (28%)

Current vs Prior -83.88%

Calls: -83.48%

Puts: -84.92%

Prior 7-Day Total $1.23B

Calls: $794.49M (65%)

Puts: $434.49M (35%)

Prior 7-Day Average $175.57M

Calls: $113.50M (65%)

Puts: $62.07M (35%)

Current vs Prior 7-Day Avg -95.76%

Calls: -95.18%

Puts: -96.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:40am) 0.48

Prior (09/11) 0.44

Current vs Prior +9.98%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +1.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:40am) 3,243,785

Calls: 1,689,451 (52%)

Puts: 1,554,334 (48%)

Prior (09/11) 3,550,752

Calls: 1,910,124 (54%)

Puts: 1,640,628 (46%)

Current vs Prior -8.65%

Prior 7-Day Total 22,411,970

Calls: 11,959,693 (53%)

Puts: 10,452,277 (47%)

Prior 7-Day Average 3,201,710

Calls: 1,708,527 (53%)

Puts: 1,493,182 (47%)

Current vs Prior 7-Day Avg +1.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.00% | 5.68%9.47% | 17.76%

Prior 3.46% | 7.48%7.48% | 14.42%

Current vs Prior -42.05% | -24.08%+26.66% | +23.21%

Prior 7-Day Avg 7.43% | 12.28%12.92% | 18.25%

Current vs 7-Day Avg -73.02% | -53.78%-26.69% | -2.66%

Prior 7-Day Eod 3.46% | 7.48%9.85% | 18.12%

Current vs 7-Day Eod -42.05% | -24.08%-3.86% | -1.94%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.55% | 5.66%

Calls: 8.78% | 6.13%

Puts: 8.33% | 5.19%

Prior 5.47% | 5.67%

Calls: 5.65% | 6.22%

Puts: 5.30% | 5.13%

Current vs Prior +56.31% | -0.18%

Prior 7-Day Avg 4.44% | 3.71%

Calls: 4.44% | 3.83%

Puts: 4.45% | 3.59%

Current vs 7-Day Avg +92.44% | +52.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($5.47M). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 87% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (18,266 calls vs 8,802 puts).

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 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 345 of results (avg 5.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 2	24.50	24.95	$24.73	1.8%	--	1.00	110
$115.00	Oct 23	25.00	25.55	$25.28	2.2%	--	0.93	38
$119.00	Sep 25	20.35	20.80	$20.58	2.2%	--	1.00	34
$115.00	Oct 16	24.75	25.30	$25.03	2.2%	--	0.95	159
$145.00	Oct 2	1.80	1.84	$1.82	2.2%	756	0.30	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 2	27.75	28.20	$27.98	1.6%	--	0.97	18
$167.50	Oct 9	28.20	28.70	$28.45	1.8%	--	0.94	20
$165.00	Oct 16	26.10	26.60	$26.35	1.9%	1	0.90	4.0K
$146.00	Oct 16	10.25	10.45	$10.35	1.9%	1	0.63	142
$165.00	Oct 2	25.25	25.75	$25.50	2.0%	--	0.97	336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Sep 25	0.13	0.15	$0.14	14.3%	447	0.09	3.4K
$143.00	Sep 25	0.21	0.24	$0.22	13.6%	312	0.14	1.0K
$142.00	Sep 25	0.33	0.40	$0.37	18.9%	695	0.22	1.9K
$141.00	Sep 25	0.59	0.64	$0.62	8.1%	942	0.33	2.0K
$140.00	Sep 25	0.92	1.00	$0.96	8.3%	2.8K	0.45	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 25	0.06	0.07	$0.07	14.3%	421	0.06	7.7K
$137.00	Sep 25	0.24	0.27	$0.26	11.5%	399	0.17	3.1K
$138.00	Sep 25	0.45	0.48	$0.47	6.4%	1.3K	0.27	4.6K
$139.00	Sep 25	0.79	0.86	$0.83	8.4%	426	0.41	2.5K
$122.00	Oct 2	0.10	0.12	$0.11	18.2%	5	0.03	158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 25	24.35	25.00	$24.68	2.6%	--	1.00	122
$119.00	Sep 25	20.35	20.80	$20.58	2.2%	--	1.00	34
$120.00	Sep 25	19.30	19.90	$19.60	3.1%	--	1.00	121
$121.00	Sep 25	18.30	19.00	$18.65	3.8%	--	1.00	15
$122.00	Sep 25	17.35	18.00	$17.68	3.7%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Sep 25	22.70	23.15	$22.92	2.0%	--	1.00	14
$165.00	Sep 25	24.95	25.70	$25.33	3.0%	--	1.00	68
$155.00	Sep 25	15.20	15.65	$15.43	2.9%	10	1.00	33
$157.50	Sep 25	17.70	18.20	$17.95	2.8%	--	1.00	23
$160.00	Sep 25	20.00	20.65	$20.33	3.2%	10	1.00	57

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 20.7K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	0.92	1.00	$0.96	8.3%	2.8K	0.45	5.6K
$141.00	Sep 25	0.59	0.64	$0.62	8.1%	942	0.33	2.0K
$150.00	Oct 2	0.85	0.92	$0.89	7.9%	832	0.17	4.0K
$145.00	Oct 2	1.80	1.84	$1.82	2.2%	756	0.30	2.0K
$142.00	Sep 25	0.33	0.40	$0.37	18.9%	695	0.22	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Sep 25	0.45	0.48	$0.47	6.4%	1.3K	0.27	4.6K
$133.00	Sep 25	0.01	0.02	$0.02	50.0%	854	0.01	2.6K
$141.00	Sep 25	1.89	2.02	$1.96	6.6%	818	0.67	1.9K
$140.00	Sep 25	1.26	1.37	$1.32	8.3%	438	0.55	5.1K
$139.00	Sep 25	0.79	0.86	$0.83	8.4%	426	0.41	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 44.9%, max 47.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$139.00	Sep 25	Nov 6	73.4%	49.8%	47.5%	513	1.8K
$137.00	Sep 25	Nov 6	73.5%	49.9%	47.3%	63	1.9K
$142.00	Sep 25	Nov 6	77.5%	53.1%	46.0%	695	2.0K
$138.00	Sep 25	Nov 6	72.3%	49.7%	45.3%	252	1.3K
$141.00	Sep 25	Oct 30	76.5%	53.1%	44.1%	943	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$139.00	Sep 25	Nov 6	73.4%	49.8%	47.5%	426	2.5K
$137.00	Sep 25	Oct 30	73.5%	50.0%	46.9%	400	3.2K
$142.00	Sep 25	Oct 30	77.5%	53.0%	46.3%	45	3.1K
$138.00	Sep 25	Nov 6	72.3%	49.7%	45.3%	1.3K	4.6K
$141.00	Sep 25	Oct 30	76.5%	53.1%	44.1%	818	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 3.26, avg 3.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$160.00	Nov 6	$2.35	$7.65	$2.35	37%	3.26	$152.35
$146.00	$150.00	Nov 6	$1.30	$2.70	$1.30	43%	2.08	$147.30
$160.00	$165.00	Nov 6	$0.84	$4.16	$0.84	26%	4.95	$160.84
$150.00	$152.50	Oct 30	$0.65	$1.85	$0.65	36%	2.85	$150.65
$160.00	$162.50	Oct 30	$0.35	$2.15	$0.35	23%	6.14	$160.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$136.00	$135.00	Oct 16	$0.37	$0.63	$0.37	40%	1.70	$135.63
$132.00	$131.00	Oct 9	$0.24	$0.76	$0.24	26%	3.17	$131.76
$132.00	$131.00	Oct 2	$0.17	$0.83	$0.17	19%	4.88	$131.83
$141.00	$140.00	Sep 25	$0.64	$0.36	$0.64	67%	0.56	$140.36
$131.00	$130.00	Oct 2	$0.15	$0.85	$0.15	16%	5.67	$130.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.54, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$141.00	Oct 9	$0.50	$0.50	$0.50	50%	1.00	$140.50
$140.00	$141.00	Oct 16	$0.50	$0.50	$0.50	50%	1.00	$140.50
$141.00	$142.00	Sep 25	$0.25	$0.25	$0.75	67%	0.33	$141.25
$142.00	$143.00	Sep 25	$0.15	$0.15	$0.85	78%	0.18	$142.15
$143.00	$144.00	Oct 16	$0.41	$0.41	$0.59	57%	0.69	$143.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$125.00	Nov 6	$2.82	$2.82	$5.18	64%	0.54	$130.18
$130.00	$125.00	Oct 30	$1.52	$1.52	$3.48	70%	0.44	$128.48
$125.00	$120.00	Nov 6	$1.21	$1.21	$3.79	76%	0.32	$123.79
$130.00	$125.00	Oct 16	$1.14	$1.14	$3.86	75%	0.30	$128.86
$130.00	$125.00	Oct 23	$1.29	$1.29	$3.71	72%	0.35	$128.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.55, cheapest $2.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Sep 25	Oct 2	$2.53	76.5%	48.0%
$139.00	Sep 25	Oct 2	$2.60	73.4%	46.7%
$140.00	Sep 25	Oct 2	$2.64	74.1%	48.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$141.00	Sep 25	Oct 2	$2.49	76.5%	48.0%
$139.00	Sep 25	Oct 2	$2.52	73.4%	46.7%
$140.00	Sep 25	Oct 2	$2.53	74.1%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 1.63% of stock, avg 9.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$140.00	Sep 25	$0.96	$1.32	$2.28	$137.72	$142.28	1.63%
$139.00	Sep 25	$1.48	$0.83	$2.31	$136.69	$141.31	1.65%
$141.00	Sep 25	$0.62	$1.96	$2.58	$138.42	$143.58	1.85%
$138.00	Sep 25	$2.13	$0.47	$2.60	$135.40	$140.60	1.86%
$142.00	Sep 25	$0.37	$2.72	$3.09	$138.91	$145.09	2.21%
$137.00	Sep 25	$2.91	$0.26	$3.17	$133.83	$140.17	2.27%
$143.00	Sep 25	$0.22	$3.70	$3.92	$139.08	$146.92	2.81%
$136.00	Sep 25	$3.80	$0.14	$3.94	$132.06	$139.94	2.82%
$144.00	Sep 25	$0.14	$4.57	$4.71	$139.29	$148.71	3.37%
$135.00	Sep 25	$4.70	$0.07	$4.77	$130.23	$139.77	3.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.15% of stock, avg 7.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$144.00	$135.00	Sep 25	$0.14	$0.07	$0.21	$134.79	$144.21
$144.00	$136.00	Sep 25	$0.14	$0.14	$0.28	$135.72	$144.28
$143.00	$135.00	Sep 25	$0.22	$0.07	$0.29	$134.71	$143.29
$143.00	$136.00	Sep 25	$0.22	$0.14	$0.36	$135.64	$143.36
$144.00	$137.00	Sep 25	$0.14	$0.26	$0.40	$136.60	$144.40
$143.00	$137.00	Sep 25	$0.22	$0.26	$0.48	$136.52	$143.48
$142.00	$135.00	Sep 25	$0.37	$0.07	$0.44	$134.56	$142.44
$142.00	$136.00	Sep 25	$0.37	$0.14	$0.51	$135.49	$142.51
$142.00	$137.00	Sep 25	$0.37	$0.26	$0.63	$136.37	$142.63
$144.00	$138.00	Sep 25	$0.14	$0.47	$0.61	$137.39	$144.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 1.70, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
134/135	148/149	Oct 9	$0.63	$0.37	37%	1.70	$134.37	$148.63
134/135	147/148	Oct 9	$0.65	$0.35	34%	1.86	$134.35	$147.65
134/135	149/150	Oct 9	$0.60	$0.40	39%	1.50	$134.40	$149.60
132/133	149/150	Oct 23	$0.66	$0.34	33%	1.94	$132.34	$149.66
132/133	148/149	Oct 9	$0.56	$0.44	43%	1.27	$132.44	$148.56
132/133	147/148	Oct 9	$0.58	$0.42	40%	1.38	$132.42	$147.58
133/134	147/148	Oct 16	$0.67	$0.33	31%	2.03	$133.33	$147.67
133/134	149/150	Oct 16	$0.63	$0.37	35%	1.70	$133.37	$149.63
134/135	146/147	Oct 9	$0.66	$0.34	32%	1.94	$134.34	$146.66
130/131	149/150	Oct 23	$0.61	$0.39	37%	1.56	$130.39	$149.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 9	$0.23	$4.77	11%	20.74
$150.00	$152.50	$155.00	Oct 9	$0.07	$2.43	9%	34.71
$140.00	$141.00	$142.00	Sep 25	$0.09	$0.91	24%	10.11
$150.00	$152.50	$155.00	Oct 30	$0.05	$2.45	7%	49.00
$138.00	$139.00	$140.00	Sep 25	$0.13	$0.87	28%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 23	$0.27	$4.73	12%	17.52
$150.00	$152.50	$155.00	Oct 16	$0.07	$2.43	8%	34.71
$138.00	$139.00	$140.00	Sep 25	$0.13	$0.87	27%	6.69
$150.00	$152.50	$155.00	Oct 2	$0.08	$2.42	8%	30.25
$140.00	$141.00	$142.00	Sep 25	$0.12	$0.88	24%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-1.28, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$160.00	1:2	Nov 6	-$1.28	$8.72
$141.00	$142.00	1:2	Sep 25	-$0.12	$0.88
$140.00	$141.00	1:2	Sep 25	-$0.28	$0.72
$142.00	$143.00	1:2	Sep 25	-$0.07	$0.93
$139.00	$140.00	1:2	Sep 25	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$133.00	$125.00	1:2	Nov 6	-$0.81	$7.19
$130.00	$125.00	1:2	Oct 16	-$0.27	$4.73
$125.00	$120.00	1:2	Oct 16	-$0.07	$4.93
$130.00	$125.00	1:2	Oct 23	-$0.72	$4.28
$120.00	$115.00	1:2	Oct 23	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 5.33%, avg 2.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Nov 6	$7.45	0.45	3.8%	5.33%	9.16%	15	8
$146.00	Nov 6	$7.10	0.43	4.5%	5.08%	9.62%	1	1
$143.00	Nov 6	$8.15	0.48	2.4%	5.84%	8.23%	--	28
$144.00	Nov 6	$7.75	0.46	3.1%	5.55%	8.66%	1	11
$142.00	Nov 6	$8.55	0.49	1.7%	6.12%	7.80%	--	53
$140.00	Nov 6	$9.45	0.52	0.2%	6.77%	7.01%	--	37
$150.00	Nov 6	$5.80	0.37	7.4%	4.15%	11.56%	1	27
$143.00	Oct 30	$7.35	0.47	2.4%	5.26%	7.65%	--	20
$144.00	Oct 30	$6.95	0.45	3.1%	4.98%	8.08%	1	178
$145.00	Oct 30	$6.60	0.43	3.8%	4.73%	8.55%	--	710

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 18,266

Total Puts 8,802

Put/Call Ratio 0.48

Net Difference 9,464

Prior's Put/Call Breakdown

Total Calls 144,691

Total Puts 63,395

Put/Call Ratio 0.44

Net Difference 81,296

Prior 7-Day Put/Call Summary

Total Calls 1,517,193

Total Puts 722,840

Average Put/Call Ratio 0.47

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