ORCL - Options Database

ORCL

ORACLE CORP

$139.49 -0.04%

(9/25 09:40) ◀

Friday, September 25, 2026 (9:45am)

▶ (9/25 09:50)

◀ 9/25 09:45 ▶

Option Volume

Detail

ℹ

Current (09/25 9:45am) 34,914

Calls: 23,305 (67%)

Puts: 11,609 (33%)

Prior (09/11) 254,141

Calls: 178,548 (70%)

Puts: 75,593 (30%)

Current vs Prior -86.26%

Calls: -86.95% (Calls)

Puts: -84.64% (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 -89.09%

Calls: -89.25%

Puts: -88.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 9:45am) $9.54M

Calls: $6.44M (67%)

Puts: $3.10M (33%)

Prior (09/11) $60.63M

Calls: $45.26M (75%)

Puts: $15.37M (25%)

Current vs Prior -84.26%

Calls: -85.77%

Puts: -79.81%

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 -94.56%

Calls: -94.33%

Puts: -95.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 9:45am) 0.50

Prior (09/11) 0.42

Current vs Prior +17.66%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +5.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 9:45am) 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 1.88% | 5.68%9.45% | 17.71%

Prior 3.46% | 7.48%7.48% | 14.42%

Current vs Prior -45.71% | -24.09%+26.33% | +22.86%

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

Current vs 7-Day Avg -74.72% | -53.78%-26.88% | -2.93%

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

Current vs 7-Day Eod -45.71% | -24.09%-4.11% | -2.22%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.30% | 5.68%

Calls: 10.24% | 6.30%

Puts: 10.37% | 5.06%

Prior 5.47% | 5.67%

Calls: 5.65% | 6.22%

Puts: 5.30% | 5.13%

Current vs Prior +88.30% | +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 +131.83% | +53.10%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($6.44M). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (23,305 calls vs 11,609 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
09:45	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 341 of results (avg 4.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 30	25.40	25.85	$25.63	1.8%	--	0.90	24
$115.00	Oct 16	24.60	25.05	$24.83	1.8%	--	0.95	159
$115.00	Oct 9	24.45	24.90	$24.67	1.8%	--	1.00	41
$115.00	Oct 23	24.80	25.30	$25.05	2.0%	--	0.93	38
$115.00	Oct 2	24.30	24.80	$24.55	2.0%	--	0.99	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	26.00	26.40	$26.20	1.5%	1	0.93	153
$162.50	Oct 9	23.60	24.00	$23.80	1.7%	--	0.92	172
$165.00	Oct 16	26.30	26.75	$26.53	1.7%	1	0.90	4.0K
$162.50	Oct 16	24.00	24.45	$24.23	1.9%	--	0.88	11
$162.50	Oct 2	23.00	23.45	$23.23	1.9%	--	0.93	550

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.54, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 25	0.05	0.06	$0.06	16.7%	593	0.04	5.1K
$144.00	Sep 25	0.09	0.10	$0.10	10.0%	550	0.07	3.4K
$141.00	Sep 25	0.43	0.50	$0.47	14.9%	1.4K	0.28	2.0K
$140.00	Sep 25	0.78	0.82	$0.80	5.0%	4.0K	0.41	5.6K
$162.50	Oct 2	0.16	0.18	$0.17	11.8%	132	0.04	961

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	0.22	0.26	$0.24	16.7%	505	0.17	3.1K
$138.00	Sep 25	0.42	0.50	$0.46	17.4%	1.3K	0.29	4.6K
$139.00	Sep 25	0.78	0.88	$0.83	12.0%	621	0.43	2.5K
$124.00	Oct 2	0.17	0.20	$0.19	15.8%	7	0.04	249
$127.00	Oct 2	0.31	0.37	$0.34	17.6%	1	0.08	664

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Sep 25	24.15	24.75	$24.45	2.5%	--	1.00	122
$119.00	Sep 25	20.15	20.75	$20.45	2.9%	--	1.00	34
$120.00	Sep 25	19.15	19.75	$19.45	3.1%	--	1.00	121
$121.00	Sep 25	18.15	18.75	$18.45	3.3%	--	1.00	15
$122.00	Sep 25	17.15	17.75	$17.45	3.4%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	25.30	25.95	$25.63	2.5%	--	1.00	336
$157.50	Sep 25	17.75	18.35	$18.05	3.3%	--	1.00	23
$160.00	Sep 25	20.40	20.85	$20.63	2.2%	10	1.00	57
$162.50	Sep 25	22.75	23.35	$23.05	2.6%	--	1.00	14
$165.00	Sep 25	25.25	25.85	$25.55	2.3%	--	1.00	68

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 27.4K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	0.78	0.82	$0.80	5.0%	4.0K	0.41	5.6K
$141.00	Sep 25	0.43	0.50	$0.47	14.9%	1.4K	0.28	2.0K
$142.00	Sep 25	0.24	0.31	$0.28	25.0%	1.1K	0.18	1.9K
$145.00	Oct 2	1.71	1.80	$1.76	5.1%	951	0.30	2.0K
$150.00	Oct 2	0.79	0.87	$0.83	9.6%	895	0.16	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Sep 25	1.94	2.10	$2.02	7.9%	1.6K	0.72	1.9K
$138.00	Sep 25	0.42	0.50	$0.46	17.4%	1.3K	0.29	4.6K
$135.00	Sep 25	0.05	0.07	$0.06	33.3%	1.1K	0.05	7.7K
$133.00	Sep 25	0.01	0.02	$0.02	50.0%	898	0.01	2.6K
$139.00	Sep 25	0.78	0.88	$0.83	12.0%	621	0.43	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 35.7%, max 40.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Sep 25	Nov 6	74.1%	52.9%	40.0%	1.1K	2.0K
$137.00	Sep 25	Nov 6	68.1%	49.7%	36.9%	96	1.9K
$139.00	Sep 25	Nov 6	67.6%	49.5%	36.5%	558	1.8K
$138.00	Sep 25	Nov 6	67.0%	49.8%	34.5%	288	1.3K
$141.00	Sep 25	Oct 30	71.2%	53.1%	34.2%	1.4K	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Sep 25	Oct 30	74.1%	52.9%	40.0%	49	3.1K
$139.00	Sep 25	Nov 6	67.6%	49.5%	36.5%	621	2.5K
$137.00	Sep 25	Oct 30	68.1%	50.0%	36.1%	506	3.2K
$138.00	Sep 25	Nov 6	67.0%	49.8%	34.5%	1.3K	4.6K
$141.00	Sep 25	Oct 30	71.2%	53.1%	34.2%	1.6K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 3.26, avg 2.75)

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	$1.28	$2.72	$1.28	43%	2.12	$147.28
$160.00	$165.00	Nov 6	$0.80	$4.20	$0.80	25%	5.25	$160.80
$152.50	$155.00	Oct 30	$0.55	$1.95	$0.55	32%	3.55	$153.05
$150.00	$152.50	Oct 23	$0.53	$1.97	$0.53	31%	3.72	$150.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$142.00	$141.00	Oct 16	$0.53	$0.47	$0.53	55%	0.89	$141.47
$133.00	$132.00	Oct 9	$0.27	$0.73	$0.27	30%	2.70	$132.73
$133.00	$132.00	Oct 2	$0.20	$0.80	$0.20	22%	4.00	$132.80
$129.00	$128.00	Oct 2	$0.10	$0.90	$0.10	12%	9.00	$128.90
$140.00	$139.00	Sep 25	$0.52	$0.48	$0.52	59%	0.92	$139.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.53, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$141.00	Oct 9	$0.53	$0.53	$0.47	51%	1.13	$140.53
$142.00	$143.00	Oct 23	$0.47	$0.47	$0.53	54%	0.89	$142.47
$145.00	$146.00	Oct 30	$0.43	$0.43	$0.57	57%	0.75	$145.43
$140.00	$141.00	Sep 25	$0.33	$0.33	$0.67	58%	0.49	$140.33
$142.00	$143.00	Sep 25	$0.12	$0.12	$0.88	82%	0.14	$142.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$125.00	Nov 6	$2.43	$2.43	$4.57	65%	0.53	$129.57
$130.00	$125.00	Oct 30	$1.53	$1.53	$3.47	70%	0.44	$128.47
$125.00	$120.00	Oct 30	$1.13	$1.13	$3.87	78%	0.29	$123.87
$125.00	$120.00	Nov 6	$1.21	$1.21	$3.79	76%	0.32	$123.79
$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. 4 found (avg debit $2.63, cheapest $2.60)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Sep 25	Oct 2	$2.65	70.2%	47.2%
$139.00	Sep 25	Oct 2	$2.70	67.6%	46.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Sep 25	Oct 2	$2.60	70.2%	47.2%
$139.00	Sep 25	Oct 2	$2.57	67.6%	46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 1.51% of stock, avg 9.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$139.00	Sep 25	$1.27	$0.83	$2.10	$136.90	$141.10	1.51%
$140.00	Sep 25	$0.80	$1.35	$2.15	$137.85	$142.15	1.54%
$138.00	Sep 25	$1.92	$0.46	$2.38	$135.62	$140.38	1.71%
$141.00	Sep 25	$0.47	$2.02	$2.49	$138.51	$143.49	1.79%
$137.00	Sep 25	$2.71	$0.24	$2.95	$134.05	$139.95	2.11%
$142.00	Sep 25	$0.28	$2.84	$3.12	$138.88	$145.12	2.24%
$136.00	Sep 25	$3.50	$0.12	$3.62	$132.38	$139.62	2.60%
$143.00	Sep 25	$0.16	$3.73	$3.89	$139.11	$146.89	2.79%
$135.00	Sep 25	$4.45	$0.06	$4.51	$130.49	$139.51	3.23%
$144.00	Sep 25	$0.10	$4.72	$4.82	$139.18	$148.82	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.11% of stock, avg 7.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$144.00	$135.00	Sep 25	$0.10	$0.06	$0.16	$134.84	$144.16
$144.00	$136.00	Sep 25	$0.10	$0.12	$0.22	$135.78	$144.22
$143.00	$135.00	Sep 25	$0.16	$0.06	$0.22	$134.78	$143.22
$143.00	$136.00	Sep 25	$0.16	$0.12	$0.28	$135.72	$143.28
$144.00	$137.00	Sep 25	$0.10	$0.24	$0.34	$136.66	$144.34
$142.00	$135.00	Sep 25	$0.28	$0.06	$0.34	$134.66	$142.34
$143.00	$137.00	Sep 25	$0.16	$0.24	$0.40	$136.60	$143.40
$142.00	$136.00	Sep 25	$0.28	$0.12	$0.40	$135.60	$142.40
$142.00	$137.00	Sep 25	$0.28	$0.24	$0.52	$136.48	$142.52
$141.00	$135.00	Sep 25	$0.47	$0.06	$0.53	$134.47	$141.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.86, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/131	148/149	Oct 23	$0.65	$0.35	35%	1.86	$130.35	$148.65
131/132	149/150	Oct 9	$0.52	$0.48	48%	1.08	$131.48	$149.52
131/132	146/147	Oct 9	$0.58	$0.42	41%	1.38	$131.42	$146.58
132/133	149/150	Oct 16	$0.61	$0.39	37%	1.56	$132.39	$149.61
131/132	148/149	Oct 23	$0.65	$0.35	33%	1.86	$131.35	$148.65
133/134	149/150	Oct 9	$0.56	$0.44	42%	1.27	$133.44	$149.56
134/135	148/149	Oct 2	$0.48	$0.52	49%	0.92	$134.52	$148.48
131/132	147/148	Oct 9	$0.54	$0.46	43%	1.17	$131.46	$147.54
133/134	146/147	Oct 9	$0.62	$0.38	35%	1.63	$133.38	$146.62
130/131	149/150	Oct 23	$0.60	$0.40	37%	1.50	$130.40	$149.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 9	$0.30	$4.70	16%	15.67
$115.00	$120.00	$125.00	Oct 9	$0.19	$4.81	11%	25.32
$115.00	$120.00	$125.00	Oct 16	$0.21	$4.79	11%	22.81
$115.00	$120.00	$125.00	Oct 30	$0.25	$4.75	12%	19.00
$152.50	$155.00	$157.50	Oct 9	$0.06	$2.44	7%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 9	$0.05	$2.45	8%	49.00
$152.50	$155.00	$157.50	Oct 16	$0.06	$2.44	7%	40.67
$152.50	$155.00	$157.50	Oct 23	$0.06	$2.44	7%	40.67
$120.00	$125.00	$130.00	Oct 23	$0.41	$4.59	16%	11.20
$138.00	$139.00	$140.00	Sep 25	$0.15	$0.85	30%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-4.18, 81 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$133.00	1:2	Nov 6	-$4.18	$8.82
$150.00	$160.00	1:2	Nov 6	-$1.15	$8.85
$140.00	$141.00	1:2	Sep 25	-$0.14	$0.86
$139.00	$140.00	1:2	Sep 25	-$0.33	$0.67
$141.00	$142.00	1:2	Sep 25	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$125.00	1:2	Nov 6	-$1.22	$5.78
$130.00	$125.00	1:2	Oct 16	-$0.32	$4.68
$125.00	$120.00	1:2	Oct 16	-$0.08	$4.92
$125.00	$120.00	1:2	Oct 23	-$0.28	$4.72
$130.00	$125.00	1:2	Oct 23	-$0.75	$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 4.98%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$146.00	Nov 6	$6.95	0.43	4.7%	4.98%	9.65%	1	1
$144.00	Nov 6	$7.65	0.46	3.2%	5.48%	8.72%	1	11
$143.00	Nov 6	$8.05	0.47	2.5%	5.77%	8.29%	--	28
$142.00	Nov 6	$8.45	0.49	1.8%	6.06%	7.86%	--	53
$145.00	Nov 6	$7.25	0.44	4.0%	5.20%	9.15%	15	8
$140.00	Nov 6	$9.30	0.52	0.4%	6.67%	7.03%	1	37
$150.00	Nov 6	$5.65	0.37	7.5%	4.05%	11.59%	1	27
$145.00	Oct 30	$6.50	0.43	4.0%	4.66%	8.61%	--	710
$144.00	Oct 30	$6.80	0.45	3.2%	4.87%	8.11%	1	178
$143.00	Oct 30	$7.20	0.46	2.5%	5.16%	7.68%	--	20

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 23,305

Total Puts 11,609

Put/Call Ratio 0.50

Net Difference 11,696

Prior's Put/Call Breakdown

Total Calls 178,548

Total Puts 75,593

Put/Call Ratio 0.42

Net Difference 102,955

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