ORCL
Oracle Corp
stockNYSE
Market OpenOct 7, 2026 2:45:35 PM EDT
144.25USD-0.359%(-0.52)9,438,505
144.19Bid144.77Ask0.58SpreadPre-marketOct 7, 2026 9:29:30 AM EDT
142.50USD-1.568%(-2.27)
Expiration Dates
Open interestCallsITM 15,130OTM 84,826PutsITM 10,215OTM 44,261P/C 0.54
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230.00 C | 0.01 | -50.00% | 15 | 17,528 | 10-05 |
| 225.00 C | 0.01 | -50.00% | 31 | 3,441 | 10-06 |
| 220.00 C | 0.03 | 0.00% | 95 | 803 | 10-05 |
| 215.00 C | 0.02 | 0.00% | 51 | 677 | 10-05 |
| 210.00 C | 0.01 | 0.00% | 160 | 1,394 | 10-06 |
| 205.00 C | 0.02 | 0.00% | 12 | 424 | 10-06 |
| 200.00 C | 0.01 | -50.00% | 138 | 2,854 | 10-06 |
| 195.00 C | 0.02 | 0.00% | 17 | 486 | 10-06 |
| 190.00 C | 0.02 | -33.33% | 8 | 917 | 10-06 |
| 187.50 C | 0.02 | -33.33% | 21 | 471 | 10-06 |
| 185.00 C | 0.03 | -25.00% | 4 | 764 | 10-06 |
| 182.50 C | 0.03 | -25.00% | 60 | 721 | 10-06 |
| 180.00 C | 0.03 | -25.00% | 529 | 1,196 | 10-06 |
| 177.50 C | 0.03 | -25.00% | 22 | 1,038 | 10-06 |
| 175.00 C | 0.02 | -60.00% | 119 | 1,366 | 10-06 |
| 172.50 C | 0.05 | -28.57% | 14 | 577 | 10-06 |
| 170.00 C | 0.05 | -16.67% | 1,228 | 3,961 | 10-06 |
| 167.50 C | 0.07 | -30.00% | 102 | 915 | 10-06 |
| 165.00 C | 0.07 | -30.00% | 998 | 2,719 | 10-06 |
| 162.50 C | 0.10 | -28.57% | 310 | 1,620 | 10-06 |
| 160.00 C | 0.16 | -15.79% | 4,593 | 7,357 | 10-06 |
| 157.50 C | 0.23 | -4.17% | 1,242 | 1,970 | 10-06 |
| 155.00 C | 0.39 | +2.63% | 3,064 | 5,914 | 10-06 |
| 152.50 C | 0.61 | +7.02% | 2,799 | 3,479 | 10-06 |
| 150.00 C | 0.99 | +15.12% | 9,434 | 9,353 | 10-06 |
| 149.00 C | 1.21 | +19.80% | 1,136 | 1,496 | 10-06 |
| 148.00 C | 1.48 | +19.35% | 1,998 | 2,926 | 10-06 |
| 147.00 C | 1.77 | +20.41% | 6,231 | 2,143 | 10-06 |
| 146.00 C | 2.14 | +23.70% | 4,145 | 2,008 | 10-06 |
| 145.00 C | 2.56 | +25.49% | 5,947 | 4,308 | 10-06 |
| 144.00 C | 3.02 | +25.31% | 3,811 | 5,171 | 10-06 |
| 143.00 C | 3.56 | +26.69% | 1,555 | 2,337 | 10-06 |
| 142.00 C | 4.25 | +28.79% | 721 | 1,209 | 10-06 |
| 141.00 C | 4.80 | +26.32% | 169 | 842 | 10-06 |
| 140.00 C | 5.82 | +33.79% | 482 | 1,771 | 10-06 |
| 139.00 C | 6.42 | +22.05% | 73 | 396 | 10-06 |
| 138.00 C | 7.83 | +29.42% | 68 | 831 | 10-06 |
| 137.00 C | 8.50 | +25.93% | 44 | 170 | 10-06 |
| 136.00 C | 9.77 | +21.52% | 13 | 168 | 10-06 |
| 135.00 C | 9.93 | +10.95% | 80 | 460 | 10-06 |
| 134.00 C | 12.35 | +27.06% | 12 | 144 | 10-06 |
| 133.00 C | 12.85 | +16.29% | 226 | 300 | 10-06 |
| 132.00 C | 14.29 | +23.72% | 3 | 459 | 10-06 |
| 131.00 C | 14.40 | +16.13% | 6 | 63 | 10-06 |
| 130.00 C | 15.25 | +11.56% | 19 | 263 | 10-06 |
| 129.00 C | 15.90 | -7.29% | 6 | 10 | 10-06 |
| 128.00 C | 16.95 | +9.14% | 1 | 23 | 10-06 |
| 127.00 C | 19.25 | +31.22% | 5 | 6 | 10-06 |
| 126.00 C | 19.00 | +12.09% | 5 | 3 | 10-06 |
| 125.00 C | 21.30 | +18.66% | 7 | 48 | 10-06 |
| 124.00 C | 21.45 | +10.57% | 6 | 6 | 10-06 |
| 123.00 C | 22.15 | +8.05% | 1 | 13 | 10-06 |
| 122.00 C | 24.00 | +1.69% | 2 | 3 | 10-06 |
| 121.00 C | 25.00 | +12.61% | 9 | 20 | 10-06 |
| 120.00 C | 25.15 | +11.78% | 4 | 36 | 10-06 |
| 119.00 C | 26.15 | -1.88% | 1 | 12 | 10-06 |
| 118.00 C | 27.90 | +0.90% | 1 | 2 | 10-06 |
| 117.00 C | 28.00 | +18.64% | 5 | 21 | 10-06 |
| 116.00 C | 28.70 | +5.48% | 2 | 12 | 10-06 |
| 115.00 C | 29.90 | +5.88% | 9 | 43 | 10-06 |
| 114.00 C | 30.15 | 0.00% | 3 | 3 | 10-02 |
| 113.00 C | 33.09 | +6.23% | 206 | 19 | 10-06 |
| 110.00 C | 35.60 | +5.95% | 1 | 108 | 10-06 |
| 105.00 C | 39.90 | +4.37% | 4 | 35 | 10-06 |
| 100.00 C | 45.25 | +6.32% | 2 | 25 | 10-06 |
| 95.00 C | 50.25 | +16.21% | 5 | 37 | 10-06 |
| 90.00 C | 56.80 | +1.34% | 1 | 37 | 10-06 |
| 85.00 C | 61.05 | +14.43% | 1 | 16 | 10-05 |
| 80.00 C | 64.75 | +2.53% | 2 | 8 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230.00 P | 85.20 | -0.12% | 6 | 30 | 10-06 |
| 225.00 P | 80.50 | -1.11% | 10 | 68 | 10-06 |
| 220.00 P | 74.25 | -0.80% | 2 | 30 | 10-06 |
| 215.00 P | 69.15 | -3.74% | 1 | 19 | 10-06 |
| 210.00 P | 65.35 | +0.85% | 1 | 34 | 10-06 |
| 205.00 P | 60.10 | -6.09% | 14 | 30 | 10-06 |
| 200.00 P | 55.25 | -3.32% | 3 | 310 | 10-06 |
| 195.00 P | 49.55 | -0.80% | 1 | 18 | 10-06 |
| 190.00 P | 43.55 | -7.24% | 3 | 74 | 10-06 |
| 187.50 P | 42.75 | -1.61% | 5 | 11 | 10-06 |
| 185.00 P | 40.25 | -1.71% | 4 | 45 | 10-06 |
| 182.50 P | 37.95 | -2.06% | 12 | 27 | 10-06 |
| 180.00 P | 33.55 | -11.64% | 2 | 31 | 10-06 |
| 177.50 P | 32.20 | -0.92% | 2 | 20 | 10-06 |
| 175.00 P | 29.15 | -14.89% | 1 | 36 | 10-06 |
| 172.50 P | 28.10 | -10.94% | 2 | 38 | 10-06 |
| 170.00 P | 24.65 | -6.98% | 2 | 45 | 10-06 |
| 167.50 P | 22.75 | -3.07% | 3 | 26 | 10-06 |
| 165.00 P | 18.55 | -15.68% | 21 | 152 | 10-06 |
| 162.50 P | 17.75 | +4.84% | 6 | 218 | 10-06 |
| 160.00 P | 14.30 | -15.88% | 39 | 195 | 10-06 |
| 157.50 P | 12.45 | -17.00% | 44 | 207 | 10-06 |
| 155.00 P | 10.74 | -18.39% | 15 | 800 | 10-06 |
| 152.50 P | 8.35 | -21.30% | 188 | 620 | 10-06 |
| 150.00 P | 6.61 | -23.14% | 204 | 763 | 10-06 |
| 149.00 P | 5.75 | -19.01% | 38 | 675 | 10-06 |
| 148.00 P | 5.10 | -18.14% | 180 | 307 | 10-06 |
| 147.00 P | 4.40 | -20.72% | 148 | 243 | 10-06 |
| 146.00 P | 3.72 | -32.36% | 3,454 | 1,158 | 10-06 |
| 145.00 P | 3.15 | -35.05% | 3,650 | 3,985 | 10-06 |
| 144.00 P | 2.58 | -39.44% | 2,177 | 1,905 | 10-06 |
| 143.00 P | 2.12 | -42.08% | 2,573 | 3,003 | 10-06 |
| 142.00 P | 1.69 | -45.31% | 889 | 874 | 10-06 |
| 141.00 P | 1.34 | -47.66% | 1,005 | 1,138 | 10-06 |
| 140.00 P | 1.04 | -51.40% | 3,819 | 5,247 | 10-06 |
| 139.00 P | 0.81 | -53.18% | 510 | 1,050 | 10-06 |
| 138.00 P | 0.60 | -58.04% | 540 | 1,278 | 10-06 |
| 137.00 P | 0.44 | -61.40% | 630 | 1,683 | 10-06 |
| 136.00 P | 0.32 | -64.04% | 567 | 969 | 10-06 |
| 135.00 P | 0.23 | -65.15% | 1,112 | 2,738 | 10-06 |
| 134.00 P | 0.16 | -70.37% | 693 | 1,224 | 10-06 |
| 133.00 P | 0.13 | -69.05% | 548 | 1,325 | 10-06 |
| 132.00 P | 0.11 | -65.63% | 181 | 1,542 | 10-06 |
| 131.00 P | 0.07 | -72.00% | 177 | 721 | 10-06 |
| 130.00 P | 0.05 | -73.68% | 1,096 | 2,722 | 10-06 |
| 129.00 P | 0.05 | -64.29% | 356 | 723 | 10-06 |
| 128.00 P | 0.03 | -72.73% | 79 | 837 | 10-06 |
| 127.00 P | 0.04 | -55.56% | 69 | 265 | 10-06 |
| 126.00 P | 0.03 | -62.50% | 37 | 157 | 10-06 |
| 125.00 P | 0.03 | -50.00% | 808 | 2,801 | 10-06 |
| 124.00 P | 0.03 | -50.00% | 55 | 211 | 10-06 |
| 123.00 P | 0.03 | -40.00% | 6 | 556 | 10-06 |
| 122.00 P | 0.05 | -44.44% | 285 | 1,548 | 10-05 |
| 121.00 P | 0.03 | -62.50% | 25 | 63 | 10-05 |
| 120.00 P | 0.02 | -33.33% | 251 | 2,108 | 10-06 |
| 119.00 P | 0.02 | -33.33% | 6 | 48 | 10-06 |
| 118.00 P | 0.01 | -66.67% | 26 | 253 | 10-06 |
| 117.00 P | 0.01 | -66.67% | 1 | 28 | 10-06 |
| 116.00 P | 0.02 | -85.71% | 8 | 10 | 10-05 |
| 115.00 P | 0.02 | -33.33% | 10 | 2,574 | 10-06 |
| 114.00 P | 0.02 | +100.00% | 32 | 65 | 10-06 |
| 113.00 P | 0.01 | -50.00% | 50 | 153 | 10-06 |
| 110.00 P | 0.01 | 0.00% | 67 | 459 | 10-06 |
| 105.00 P | 0.02 | +100.00% | 2 | 721 | 10-06 |
| 100.00 P | 0.02 | -33.33% | 118 | 498 | 10-02 |
| 95.00 P | 0.01 | -50.00% | 59 | 223 | 10-02 |
| 90.00 P | 0.03 | 0.00% | 1 | 49 | 10-01 |
| 85.00 P | 0.01 | -50.00% | 477 | 2,433 | 10-02 |
| 80.00 P | 0.01 | 0.00% | 6 | 59 | 10-05 |