ORCL - Options Database

ORCL

ORACLE CORP

$148.56 +0.64%

$148.62 (+0.04%)🌙

as of 09/21 06:51 PM

(9/18 18:51) ◀

Monday, September 21, 2026 (6:51pm)

▶

◀ 9/21 18:51

Option Volume

Detail

ℹ

Current (09/21) 244,769

Calls: 177,057 (72%)

Puts: 67,712 (28%)

Prior (09/18) 437,044

Calls: 288,751 (66%)

Puts: 148,293 (34%)

Current vs Prior -43.99%

Calls: -38.68% (Calls)

Puts: -54.34% (Puts)

Prior 7-Day Total 3,966,938

Calls: 2,645,440 (67%)

Puts: 1,321,498 (33%)

Prior 7-Day Average 566,705

Calls: 377,920 (67%)

Puts: 188,785 (33%)

Current vs Prior 7-Day Avg -56.81%

Calls: -53.15%

Puts: -64.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $116.39M

Calls: $78.41M (67%)

Puts: $37.97M (33%)

Prior (09/18) $136.55M

Calls: $89.01M (65%)

Puts: $47.54M (35%)

Current vs Prior -14.77%

Calls: -11.90%

Puts: -20.13%

Prior 7-Day Total $1.93B

Calls: $1.16B (60%)

Puts: $778.98M (40%)

Prior 7-Day Average $276.33M

Calls: $165.05M (60%)

Puts: $111.28M (40%)

Current vs Prior 7-Day Avg -57.88%

Calls: -52.49%

Puts: -65.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.38

Prior (09/18) 0.51

Current vs Prior -25.53%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -25.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 2,400,036

Calls: 1,328,509 (55%)

Puts: 1,071,527 (45%)

Prior (09/18) 2,914,904

Calls: 1,716,494 (59%)

Puts: 1,198,410 (41%)

Current vs Prior -17.66%

Prior 7-Day Total 21,469,398

Calls: 11,888,699 (55%)

Puts: 9,580,699 (45%)

Prior 7-Day Average 3,067,056

Calls: 1,698,385 (55%)

Puts: 1,368,671 (45%)

Current vs Prior 7-Day Avg -21.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.85% | 7.42%10.86% | 18.33%

Prior 5.34% | 7.78%0.79% | 12.28%

Current vs Prior -9.09% | -4.53%+1281.55% | +49.31%

Prior 7-Day Avg 8.64% | 10.57%8.62% | 15.85%

Current vs 7-Day Avg -43.80% | -29.77%+25.90% | +15.64%

Prior 7-Day Eod 5.34% | 7.78%0.79% | 12.28%

Current vs 7-Day Eod -9.09% | -4.53%+1281.55% | +49.31%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.47% | 5.67%

Calls: 5.65% | 6.22%

Puts: 5.30% | 5.13%

Prior 5.47% | 5.67%

Calls: 5.65% | 6.22%

Puts: 5.30% | 5.13%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.00% | 4.06%

Calls: 4.22% | 4.37%

Puts: 3.79% | 3.75%

Current vs 7-Day Avg +36.60% | +39.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($78.41M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (177,057 calls vs 67,712 puts). P/C ratio dropping 26% - sentiment shifting bullish.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 319 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	29.15	29.45	$29.30	1.0%	44	0.94	1.3K
$120.00	Sep 25	28.60	28.90	$28.75	1.0%	12	0.99	124
$121.00	Sep 25	27.60	27.90	$27.75	1.1%	1	0.99	13
$124.00	Sep 25	24.60	24.90	$24.75	1.2%	2	0.99	14
$125.00	Sep 25	23.60	23.90	$23.75	1.3%	262	0.99	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Sep 25	28.75	29.05	$28.90	1.0%	4	1.00	78
$175.00	Oct 2	26.40	26.75	$26.58	1.3%	10	0.92	--
$177.50	Oct 2	28.80	29.20	$29.00	1.4%	56	0.93	80
$170.00	Sep 25	21.30	21.60	$21.45	1.4%	2	1.00	105
$172.50	Oct 30	26.70	27.10	$26.90	1.5%	2	0.77	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.54, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Sep 25	0.15	0.17	$0.16	12.5%	1.0K	0.04	1.7K
$170.00	Sep 25	0.11	0.13	$0.12	16.7%	5.3K	0.03	9.1K
$165.00	Sep 25	0.22	0.23	$0.23	4.3%	5.2K	0.06	5.5K
$162.50	Sep 25	0.32	0.34	$0.33	6.1%	2.6K	0.08	2.0K
$175.00	Sep 25	0.07	0.08	$0.08	12.5%	689	0.02	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 25	0.19	0.22	$0.21	14.3%	542	0.05	2.8K
$137.00	Sep 25	0.29	0.33	$0.31	12.9%	334	0.08	580
$136.00	Sep 25	0.24	0.27	$0.26	11.5%	251	0.07	725
$138.00	Sep 25	0.37	0.41	$0.39	10.3%	456	0.10	3.0K
$139.00	Sep 25	0.46	0.51	$0.49	10.2%	881	0.12	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	28.90	29.30	$29.10	1.4%	5	1.00	22
$120.00	Sep 25	28.60	28.90	$28.75	1.0%	12	0.99	124
$121.00	Sep 25	27.60	27.90	$27.75	1.1%	1	0.99	13
$126.00	Sep 25	22.60	22.90	$22.75	1.3%	1	0.99	24
$124.00	Sep 25	24.60	24.90	$24.75	1.2%	2	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 25	21.30	21.60	$21.45	1.4%	2	1.00	105
$175.00	Sep 25	26.25	27.55	$26.90	4.8%	16	1.00	43
$177.50	Sep 25	28.75	29.05	$28.90	1.0%	4	1.00	78
$167.50	Sep 25	18.80	19.10	$18.95	1.6%	2	0.94	--
$165.00	Sep 25	16.40	16.70	$16.55	1.8%	40	0.93	305

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 167.0K, top 20.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 25	1.21	1.23	$1.22	1.6%	20.9K	0.24	6.7K
$160.00	Sep 25	0.50	0.52	$0.51	3.9%	12.1K	0.12	9.6K
$150.00	Sep 25	2.72	2.80	$2.76	2.9%	11.7K	0.45	6.9K
$170.00	Sep 25	0.11	0.13	$0.12	16.7%	5.3K	0.03	9.1K
$165.00	Sep 25	0.22	0.23	$0.23	4.3%	5.2K	0.06	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 25	1.73	1.79	$1.76	3.4%	2.6K	0.32	3.6K
$140.00	Sep 25	0.60	0.63	$0.62	4.8%	2.6K	0.14	4.1K
$148.00	Sep 25	2.90	3.10	$3.00	6.7%	2.0K	0.46	1.8K
$146.00	Sep 25	2.06	2.15	$2.11	4.3%	1.6K	0.36	1.2K
$147.00	Sep 25	2.46	2.59	$2.53	5.1%	1.5K	0.41	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 4.6%, max 12.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Sep 25	Oct 16	54.0%	48.0%	12.6%	37	227
$142.00	Sep 25	Oct 23	53.8%	48.3%	11.4%	113	332
$143.00	Sep 25	Oct 23	53.5%	48.2%	11.1%	86	407
$152.50	Sep 25	Oct 30	55.8%	53.3%	4.8%	5.1K	2.9K
$157.50	Sep 25	Oct 30	57.5%	55.0%	4.5%	3.5K	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Sep 25	Oct 23	57.5%	51.0%	12.6%	413	722
$141.00	Sep 25	Oct 30	54.0%	51.4%	5.1%	719	1.3K
$152.50	Sep 25	Oct 30	55.8%	53.3%	4.8%	805	1.7K
$142.00	Sep 25	Oct 30	53.8%	51.4%	4.6%	807	3.0K
$148.00	Sep 25	Oct 30	53.6%	51.5%	4.2%	2.0K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 1.00, avg 3.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$131.00	$132.00	Sep 25	$0.50	$0.50	$0.50	97%	1.00	$131.50
$135.00	$136.00	Oct 16	$0.34	$0.66	$0.34	79%	1.94	$135.34
$152.50	$155.00	Oct 30	$0.72	$1.78	$0.72	47%	2.47	$153.22
$135.00	$139.00	Oct 23	$2.65	$1.35	$2.65	77%	0.51	$137.65
$140.00	$144.00	Oct 30	$2.25	$1.75	$2.25	66%	0.78	$142.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Oct 16	$1.13	$1.37	$1.13	56%	1.21	$151.37
$141.00	$140.00	Oct 16	$0.15	$0.85	$0.15	33%	5.67	$140.85
$148.00	$147.00	Oct 30	$0.29	$0.71	$0.29	46%	2.45	$147.71
$136.00	$135.00	Oct 30	$0.15	$0.85	$0.15	27%	5.67	$135.85
$144.00	$143.00	Oct 9	$0.27	$0.73	$0.27	37%	2.70	$143.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.27, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 30	$1.33	$1.33	$1.17	49%	1.14	$151.33
$149.00	$150.00	Oct 2	$0.50	$0.50	$0.50	49%	1.00	$149.50
$162.50	$165.00	Oct 9	$0.51	$0.51	$1.99	76%	0.26	$163.01
$149.00	$150.00	Oct 9	$0.48	$0.48	$0.52	50%	0.92	$149.48
$160.00	$162.50	Sep 25	$0.18	$0.18	$2.32	88%	0.08	$160.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Oct 30	$1.05	$1.05	$3.95	80%	0.27	$128.95
$147.00	$146.00	Oct 30	$0.73	$0.73	$0.27	55%	2.70	$146.27
$140.00	$139.00	Oct 16	$0.55	$0.55	$0.45	69%	1.22	$139.45
$130.00	$125.00	Oct 23	$0.78	$0.78	$4.22	84%	0.18	$129.22
$139.00	$138.00	Oct 30	$0.48	$0.48	$0.52	68%	0.92	$138.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.87, cheapest $1.88)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.92	55.4%	51.8%
$152.50	Sep 25	Oct 2	$1.84	55.8%	52.2%
$148.00	Sep 25	Oct 2	$1.97	53.6%	50.2%
$145.00	Sep 25	Oct 2	$1.88	53.5%	50.5%
$149.00	Sep 25	Oct 2	$2.00	54.9%	52.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 25	Oct 2	$1.88	55.4%	51.8%
$152.50	Sep 25	Oct 2	$1.70	55.8%	52.2%
$148.00	Sep 25	Oct 2	$1.83	53.6%	50.2%
$145.00	Sep 25	Oct 2	$1.74	53.5%	50.5%
$149.00	Sep 25	Oct 2	$1.85	54.9%	52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.50% of stock, avg 10.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Sep 25	$3.68	$3.00	$6.68	$141.32	$154.68	4.50%
$149.00	Sep 25	$3.18	$3.53	$6.71	$142.29	$155.71	4.52%
$147.00	Sep 25	$4.20	$2.53	$6.73	$140.27	$153.73	4.53%
$150.00	Sep 25	$2.76	$4.05	$6.81	$143.19	$156.81	4.58%
$146.00	Sep 25	$4.83	$2.11	$6.94	$139.06	$152.94	4.67%
$145.00	Sep 25	$5.45	$1.76	$7.21	$137.79	$152.21	4.85%
$152.50	Sep 25	$1.86	$5.70	$7.56	$144.94	$160.06	5.09%
$144.00	Sep 25	$6.15	$1.44	$7.59	$136.41	$151.59	5.11%
$143.00	Sep 25	$6.88	$1.17	$8.05	$134.95	$151.05	5.42%
$142.00	Sep 25	$7.65	$0.95	$8.60	$133.40	$150.60	5.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.50% of stock, avg 7.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$144.00	Sep 25	$0.79	$1.44	$2.23	$141.77	$159.73
$155.00	$144.00	Sep 25	$1.22	$1.44	$2.66	$141.34	$157.66
$157.50	$145.00	Sep 25	$0.79	$1.76	$2.55	$142.45	$160.05
$155.00	$145.00	Sep 25	$1.22	$1.76	$2.98	$142.02	$157.98
$152.50	$144.00	Sep 25	$1.86	$1.44	$3.30	$140.70	$155.80
$157.50	$146.00	Sep 25	$0.79	$2.11	$2.90	$143.10	$160.40
$152.50	$145.00	Sep 25	$1.86	$1.76	$3.62	$141.38	$156.12
$155.00	$146.00	Sep 25	$1.22	$2.11	$3.33	$142.67	$158.33
$152.50	$146.00	Sep 25	$1.86	$2.11	$3.97	$142.03	$156.47
$157.50	$147.00	Sep 25	$0.79	$2.53	$3.32	$143.68	$160.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 0.46, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/132	165/168	Oct 16	$0.79	$1.71	60%	0.46	$131.21	$165.79
132/133	170/172	Oct 2	$0.25	$2.25	81%	0.11	$132.75	$170.25
130/132	158/160	Oct 16	$1.05	$1.45	48%	0.72	$130.95	$158.55
130/132	162/165	Oct 16	$0.85	$1.65	56%	0.52	$131.15	$163.35
130/132	168/170	Oct 16	$0.68	$1.82	63%	0.37	$131.32	$168.18
132/133	168/170	Oct 2	$0.29	$2.21	78%	0.13	$132.71	$167.79
130/131	162/165	Oct 9	$0.64	$1.86	64%	0.34	$130.36	$163.14
132/133	162/165	Oct 2	$0.44	$2.06	72%	0.21	$132.56	$162.94
132/133	165/168	Oct 2	$0.34	$2.16	76%	0.16	$132.66	$165.34
131/132	162/165	Oct 9	$0.66	$1.84	63%	0.36	$131.34	$163.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 30	$0.11	$4.89	12%	44.45
$150.00	$152.50	$155.00	Oct 9	$0.08	$2.42	11%	30.25
$157.50	$160.00	$162.50	Oct 2	$0.08	$2.42	10%	30.25
$155.00	$157.50	$160.00	Oct 16	$0.07	$2.43	9%	34.71
$152.50	$155.00	$157.50	Oct 2	$0.14	$2.36	13%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 25	$0.18	$2.32	20%	12.89
$152.50	$155.00	$157.50	Oct 2	$0.09	$2.41	13%	26.78
$152.50	$155.00	$157.50	Oct 9	$0.06	$2.44	11%	40.67
$157.50	$160.00	$162.50	Oct 2	$0.07	$2.43	10%	34.71
$155.00	$157.50	$160.00	Oct 9	$0.07	$2.43	10%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.03, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$157.50	1:2	Sep 25	-$0.36	$2.14
$152.50	$155.00	1:2	Sep 25	-$0.58	$1.92
$157.50	$160.00	1:2	Sep 25	-$0.23	$2.27
$160.00	$162.50	1:2	Sep 25	-$0.15	$2.35
$165.00	$167.50	1:2	Sep 25	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Oct 9	-$0.03	$4.97
$130.00	$125.00	1:2	Oct 16	-$0.30	$4.70
$125.00	$120.00	1:2	Oct 9	-$0.05	$4.95
$125.00	$120.00	1:2	Oct 16	-$0.16	$4.84
$130.00	$125.00	1:2	Oct 23	-$0.45	$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 4.54%, avg 2.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$6.75	0.40	6.0%	4.54%	10.56%	11	87
$150.00	Oct 30	$9.55	0.51	1.0%	6.43%	7.40%	267	364
$155.00	Oct 30	$7.50	0.43	4.3%	5.05%	9.38%	75	285
$149.00	Oct 30	$10.00	0.52	0.3%	6.73%	7.03%	34	75
$160.00	Oct 30	$5.95	0.37	7.7%	4.01%	11.71%	180	2.1K
$162.50	Oct 30	$5.25	0.34	9.4%	3.53%	12.92%	544	2.1K
$152.50	Oct 30	$8.00	0.47	2.6%	5.39%	8.04%	20	99
$165.00	Oct 30	$4.60	0.30	11.1%	3.10%	14.16%	1.1K	1.4K
$167.50	Oct 30	$4.05	0.28	12.8%	2.73%	15.48%	120	85
$170.00	Oct 30	$3.55	0.25	14.4%	2.39%	16.82%	144	1.6K

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 177,057

Total Puts 67,712

Put/Call Ratio 0.38

Net Difference 109,345

Prior's Put/Call Breakdown

Total Calls 288,751

Total Puts 148,293

Put/Call Ratio 0.51

Net Difference 140,458

Prior 7-Day Put/Call Summary

Total Calls 2,645,440

Total Puts 1,321,498

Average Put/Call Ratio 0.51

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