ORCL - Options Database

ORCL

ORACLE CORP

$139.55 +0.01%

(9/25 09:55) ◀

Friday, September 25, 2026 (10:00am)

▶

◀ 9/25 10:00

Option Volume

Detail

ℹ

Current (09/25 10:00am) 55,366

Calls: 34,275 (62%)

Puts: 21,091 (38%)

Prior (09/11) 356,193

Calls: 247,377 (69%)

Puts: 108,816 (31%)

Current vs Prior -84.46%

Calls: -86.14% (Calls)

Puts: -80.62% (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 -82.70%

Calls: -84.19%

Puts: -79.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:00am) $15.66M

Calls: $9.31M (59%)

Puts: $6.35M (41%)

Prior (09/11) $89.70M

Calls: $61.08M (68%)

Puts: $28.62M (32%)

Current vs Prior -82.54%

Calls: -84.76%

Puts: -77.80%

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 -91.08%

Calls: -91.80%

Puts: -89.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:00am) 0.62

Prior (09/11) 0.44

Current vs Prior +39.89%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +29.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:00am) 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 1.73% | 5.52%9.30% | 17.61%

Prior 3.46% | 7.48%7.48% | 14.42%

Current vs Prior -50.08% | -26.23%+24.36% | +22.17%

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

Current vs 7-Day Avg -76.76% | -55.08%-28.02% | -3.49%

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

Current vs 7-Day Eod -50.08% | -26.23%-5.61% | -2.78%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.70% | 6.50%

Calls: 9.84% | 6.30%

Puts: 7.56% | 6.70%

Prior 5.47% | 5.67%

Calls: 5.65% | 6.22%

Puts: 5.30% | 5.13%

Current vs Prior +59.05% | +14.64%

Prior 7-Day Avg 4.44% | 3.71%

Calls: 4.44% | 3.83%

Puts: 4.45% | 3.59%

Current vs 7-Day Avg +95.82% | +75.20%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 84% vs prior. Bullish P/C ratio of 0.62. P/C ratio rising 40% - 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 345 of results (avg 4.8%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	5.90	6.00	$5.95	1.7%	121	0.50	9.2K
$150.00	Oct 16	2.60	2.65	$2.63	1.9%	393	0.28	14.1K
$119.00	Sep 25	20.45	20.85	$20.65	1.9%	--	1.00	34
$115.00	Oct 23	25.05	25.55	$25.30	2.0%	--	0.93	38
$118.00	Oct 2	21.60	22.05	$21.83	2.1%	--	0.99	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	25.20	25.65	$25.42	1.8%	--	1.00	336
$162.50	Oct 2	22.70	23.15	$22.92	2.0%	2	0.94	550
$165.00	Oct 30	27.05	27.60	$27.33	2.0%	--	0.82	137
$165.00	Oct 9	25.70	26.25	$25.98	2.1%	2	0.94	153
$160.00	Oct 9	20.90	21.35	$21.13	2.1%	--	0.90	149

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.51, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Sep 25	0.21	0.22	$0.22	4.5%	1.9K	0.17	1.9K
$141.00	Sep 25	0.39	0.45	$0.42	14.3%	2.0K	0.28	2.0K
$140.00	Sep 25	0.71	0.75	$0.73	5.5%	5.2K	0.42	5.6K
$157.50	Oct 2	0.27	0.31	$0.29	13.8%	41	0.06	1.3K
$160.00	Oct 2	0.21	0.22	$0.22	4.5%	327	0.05	12.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Sep 25	0.16	0.19	$0.18	16.7%	894	0.14	3.1K
$138.00	Sep 25	0.34	0.38	$0.36	11.1%	2.1K	0.25	4.6K
$139.00	Sep 25	0.65	0.72	$0.69	10.1%	1.1K	0.41	2.5K
$126.00	Oct 2	0.22	0.25	$0.24	12.5%	4	0.06	410
$127.00	Oct 2	0.27	0.31	$0.29	13.8%	2	0.07	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	24.30	24.85	$24.58	2.2%	--	1.00	122
$119.00	Sep 25	20.45	20.85	$20.65	1.9%	--	1.00	34
$120.00	Sep 25	19.30	19.85	$19.58	2.8%	--	1.00	121
$121.00	Sep 25	18.30	18.85	$18.58	3.0%	--	1.00	15
$122.00	Sep 25	17.45	17.85	$17.65	2.3%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 2	25.20	25.65	$25.42	1.8%	--	1.00	336
$165.00	Sep 25	25.15	25.70	$25.42	2.2%	--	1.00	68
$155.00	Sep 25	15.25	15.70	$15.48	2.9%	21	1.00	33
$157.50	Sep 25	17.65	18.20	$17.92	3.1%	--	1.00	23
$160.00	Sep 25	20.15	20.65	$20.40	2.5%	10	1.00	57

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 42.0K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 25	0.71	0.75	$0.73	5.5%	5.2K	0.42	5.6K
$141.00	Sep 25	0.39	0.45	$0.42	14.3%	2.0K	0.28	2.0K
$142.00	Sep 25	0.21	0.22	$0.22	4.5%	1.9K	0.17	1.9K
$140.00	Oct 2	3.40	3.60	$3.50	5.7%	1.5K	0.50	2.1K
$145.00	Oct 2	1.64	1.72	$1.68	4.8%	1.3K	0.30	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Sep 25	0.34	0.38	$0.36	11.1%	2.1K	0.25	4.6K
$141.00	Sep 25	1.82	1.94	$1.88	6.4%	1.6K	0.72	1.9K
$135.00	Sep 25	0.03	0.05	$0.04	50.0%	1.3K	0.04	7.7K
$133.00	Sep 25	0.01	0.02	$0.02	50.0%	1.2K	0.01	2.6K
$139.00	Sep 25	0.65	0.72	$0.69	10.1%	1.1K	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. 10 strikes (avg 26.1%, max 31.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Sep 25	Nov 6	69.3%	52.8%	31.3%	1.9K	2.0K
$141.00	Sep 25	Oct 30	67.3%	52.8%	27.5%	2.0K	2.0K
$138.00	Sep 25	Nov 6	61.5%	49.1%	25.1%	388	1.3K
$140.00	Sep 25	Nov 6	65.2%	52.8%	23.6%	5.2K	5.6K
$139.00	Sep 25	Nov 6	60.2%	49.0%	22.9%	885	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$142.00	Sep 25	Oct 30	69.3%	52.6%	31.7%	79	3.1K
$141.00	Sep 25	Oct 30	67.3%	52.8%	27.5%	1.6K	2.0K
$138.00	Sep 25	Nov 6	61.5%	49.1%	25.1%	2.1K	4.6K
$140.00	Sep 25	Nov 6	65.2%	52.8%	23.6%	842	5.1K
$139.00	Sep 25	Nov 6	60.2%	49.0%	22.9%	1.2K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 3.26, avg 2.78)

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	$0.82	$4.18	$0.82	25%	5.10	$160.82
$150.00	$152.50	Oct 30	$0.62	$1.88	$0.62	35%	3.03	$150.62
$160.00	$162.50	Oct 30	$0.35	$2.15	$0.35	22%	6.14	$160.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$132.00	Oct 30	$0.30	$0.70	$0.30	35%	2.33	$132.70
$136.00	$135.00	Oct 9	$0.34	$0.66	$0.34	38%	1.94	$135.66
$140.00	$139.00	Oct 30	$0.47	$0.53	$0.47	48%	1.13	$139.53
$131.00	$130.00	Oct 2	$0.13	$0.87	$0.13	15%	6.69	$130.87
$132.00	$131.00	Oct 9	$0.24	$0.76	$0.24	26%	3.17	$131.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.51, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$146.00	Oct 9	$0.38	$0.38	$0.62	65%	0.61	$145.38
$148.00	$149.00	Oct 16	$0.32	$0.32	$0.68	68%	0.47	$148.32
$141.00	$142.00	Sep 25	$0.20	$0.20	$0.80	72%	0.25	$141.20
$141.00	$142.00	Oct 2	$0.43	$0.43	$0.57	54%	0.75	$141.43
$149.00	$150.00	Oct 30	$0.36	$0.36	$0.64	63%	0.56	$149.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$125.00	Nov 6	$2.35	$2.35	$4.65	66%	0.51	$129.65
$125.00	$120.00	Oct 30	$1.12	$1.12	$3.88	78%	0.29	$123.88
$130.00	$125.00	Oct 23	$1.28	$1.28	$3.72	73%	0.34	$128.72
$125.00	$120.00	Nov 6	$1.17	$1.17	$3.83	76%	0.31	$123.83
$120.00	$115.00	Nov 6	$0.87	$0.87	$4.13	83%	0.21	$119.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.64, cheapest $2.54)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Sep 25	Oct 2	$2.77	65.2%	46.8%
$139.00	Sep 25	Oct 2	$2.75	60.2%	44.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Sep 25	Oct 2	$2.54	65.2%	46.8%
$139.00	Sep 25	Oct 2	$2.51	60.2%	44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.37% of stock, avg 9.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$139.00	Sep 25	$1.22	$0.69	$1.91	$137.09	$140.91	1.37%
$140.00	Sep 25	$0.73	$1.19	$1.92	$138.08	$141.92	1.38%
$138.00	Sep 25	$1.89	$0.36	$2.25	$135.75	$140.25	1.61%
$141.00	Sep 25	$0.42	$1.88	$2.30	$138.70	$143.30	1.65%
$137.00	Sep 25	$2.77	$0.18	$2.95	$134.05	$139.95	2.11%
$142.00	Sep 25	$0.22	$2.75	$2.97	$139.03	$144.97	2.13%
$143.00	Sep 25	$0.13	$3.50	$3.63	$139.37	$146.63	2.60%
$136.00	Sep 25	$3.70	$0.08	$3.78	$132.22	$139.78	2.71%
$144.00	Sep 25	$0.07	$4.50	$4.57	$139.43	$148.57	3.27%
$135.00	Sep 25	$4.63	$0.04	$4.67	$130.33	$139.67	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.11% of stock, avg 7.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$144.00	$136.00	Sep 25	$0.07	$0.08	$0.15	$135.85	$144.15
$143.00	$136.00	Sep 25	$0.13	$0.08	$0.21	$135.79	$143.21
$144.00	$137.00	Sep 25	$0.07	$0.18	$0.25	$136.75	$144.25
$143.00	$137.00	Sep 25	$0.13	$0.18	$0.31	$136.69	$143.31
$142.00	$136.00	Sep 25	$0.22	$0.08	$0.30	$135.70	$142.30
$142.00	$137.00	Sep 25	$0.22	$0.18	$0.40	$136.60	$142.40
$144.00	$138.00	Sep 25	$0.07	$0.36	$0.43	$137.57	$144.43
$143.00	$138.00	Sep 25	$0.13	$0.36	$0.49	$137.51	$143.49
$141.00	$136.00	Sep 25	$0.42	$0.08	$0.50	$135.50	$141.50
$142.00	$138.00	Sep 25	$0.22	$0.36	$0.58	$137.42	$142.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 1.56, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
133/134	148/149	Oct 9	$0.61	$0.39	41%	1.56	$133.39	$148.61
132/133	148/149	Oct 16	$0.65	$0.35	36%	1.86	$132.35	$148.65
133/134	148/149	Oct 16	$0.67	$0.33	34%	2.03	$133.33	$148.67
133/134	146/147	Oct 9	$0.64	$0.36	36%	1.78	$133.36	$146.64
133/134	149/150	Oct 9	$0.57	$0.43	43%	1.33	$133.43	$149.57
131/132	146/147	Oct 2	$0.43	$0.57	56%	0.75	$131.57	$146.43
130/131	148/149	Oct 9	$0.49	$0.51	49%	0.96	$130.51	$148.49
133/134	147/148	Oct 9	$0.59	$0.41	39%	1.44	$133.41	$147.59
132/133	149/150	Oct 23	$0.64	$0.36	34%	1.78	$132.36	$149.64
131/132	148/149	Oct 2	$0.36	$0.64	61%	0.56	$131.64	$148.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 9	$0.13	$4.87	11%	37.46
$120.00	$125.00	$130.00	Oct 16	$0.34	$4.66	16%	13.71
$150.00	$152.50	$155.00	Oct 2	$0.06	$2.44	8%	40.67
$120.00	$125.00	$130.00	Oct 30	$0.36	$4.64	15%	12.89
$140.00	$141.00	$142.00	Sep 25	$0.11	$0.89	25%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 30	$0.30	$4.70	15%	15.67
$150.00	$152.50	$155.00	Oct 23	$0.05	$2.45	8%	49.00
$155.00	$157.50	$160.00	Oct 30	$0.05	$2.45	6%	49.00
$160.00	$162.50	$165.00	Oct 2	$0.06	$2.44	6%	40.67
$138.00	$139.00	$140.00	Sep 25	$0.17	$0.83	32%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-4.31, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$133.00	1:2	Nov 6	-$4.31	$8.69
$150.00	$160.00	1:2	Nov 6	-$1.15	$8.85
$139.00	$140.00	1:2	Sep 25	-$0.24	$0.76
$140.00	$141.00	1:2	Sep 25	-$0.11	$0.89
$138.00	$139.00	1:2	Sep 25	-$0.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$125.00	1:2	Nov 6	-$1.20	$5.80
$130.00	$125.00	1:2	Oct 16	-$0.23	$4.77
$125.00	$120.00	1:2	Oct 16	-$0.08	$4.92
$130.00	$125.00	1:2	Oct 23	-$0.62	$4.38
$125.00	$120.00	1:2	Oct 23	-$0.28	$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 5.27%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Nov 6	$7.35	0.45	3.9%	5.27%	9.17%	15	8
$144.00	Nov 6	$7.75	0.46	3.2%	5.55%	8.74%	1	11
$142.00	Nov 6	$8.55	0.49	1.8%	6.13%	7.88%	--	53
$143.00	Nov 6	$8.10	0.48	2.5%	5.80%	8.28%	--	28
$146.00	Nov 6	$6.95	0.43	4.6%	4.98%	9.60%	1	1
$140.00	Nov 6	$9.40	0.52	0.3%	6.74%	7.06%	1	37
$150.00	Nov 6	$5.65	0.37	7.5%	4.05%	11.54%	1	27
$143.00	Oct 30	$7.25	0.47	2.5%	5.20%	7.67%	11	20
$144.00	Oct 30	$6.85	0.45	3.2%	4.91%	8.10%	1	178
$146.00	Oct 30	$6.15	0.42	4.6%	4.41%	9.03%	19	394

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 34,275

Total Puts 21,091

Put/Call Ratio 0.62

Net Difference 13,184

Prior's Put/Call Breakdown

Total Calls 247,377

Total Puts 108,816

Put/Call Ratio 0.44

Net Difference 138,561

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