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 3,964OTM 29,915PutsITM 2,496OTM 19,653P/C 0.65
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230.00 C | 0.07 | +16.67% | 8 | 124 | 10-06 |
| 225.00 C | 0.08 | +60.00% | 1 | 51 | 10-06 |
| 220.00 C | 0.08 | +14.29% | 21 | 151 | 10-06 |
| 215.00 C | 0.10 | 0.00% | 10 | 33 | 10-06 |
| 210.00 C | 0.10 | -23.08% | 1 | 169 | 10-06 |
| 205.00 C | 0.12 | -20.00% | 18 | 66 | 10-05 |
| 200.00 C | 0.17 | +13.33% | 100 | 1,440 | 10-06 |
| 195.00 C | 0.16 | -5.88% | 40 | 172 | 10-06 |
| 190.00 C | 0.20 | -4.76% | 226 | 692 | 10-06 |
| 187.50 C | 0.28 | +3.70% | 19 | 113 | 10-06 |
| 185.00 C | 0.28 | +3.70% | 21 | 282 | 10-06 |
| 182.50 C | 0.30 | -30.23% | 1 | 345 | 10-06 |
| 180.00 C | 0.38 | +11.76% | 124 | 5,600 | 10-06 |
| 177.50 C | 0.38 | -15.56% | 2 | 171 | 10-06 |
| 175.00 C | 0.58 | +28.89% | 92 | 637 | 10-06 |
| 172.50 C | 0.64 | +10.34% | 46 | 777 | 10-06 |
| 170.00 C | 0.73 | +14.06% | 443 | 4,882 | 10-06 |
| 167.50 C | 0.92 | +21.05% | 133 | 304 | 10-06 |
| 165.00 C | 1.16 | +9.43% | 662 | 2,454 | 10-06 |
| 162.50 C | 1.53 | +20.47% | 77 | 476 | 10-06 |
| 160.00 C | 1.70 | +23.19% | 431 | 4,235 | 10-06 |
| 157.50 C | 2.17 | +24.71% | 78 | 628 | 10-06 |
| 155.00 C | 2.65 | +21.00% | 1,086 | 1,435 | 10-06 |
| 152.50 C | 3.25 | +21.72% | 90 | 628 | 10-06 |
| 150.00 C | 4.04 | +8.60% | 345 | 2,302 | 10-06 |
| 149.00 C | 4.62 | +16.96% | 444 | 341 | 10-06 |
| 148.00 C | 4.64 | +6.18% | 53 | 247 | 10-06 |
| 147.00 C | 5.20 | +23.81% | 138 | 250 | 10-06 |
| 146.00 C | 5.65 | +8.45% | 139 | 188 | 10-06 |
| 145.00 C | 5.97 | +18.22% | 473 | 722 | 10-06 |
| 144.00 C | 6.45 | +14.77% | 98 | 194 | 10-06 |
| 143.00 C | 6.82 | +7.74% | 32 | 140 | 10-06 |
| 142.00 C | 7.70 | +10.79% | 17 | 155 | 10-06 |
| 141.00 C | 8.30 | +16.08% | 5 | 45 | 10-06 |
| 140.00 C | 8.60 | +7.90% | 42 | 446 | 10-06 |
| 139.00 C | 9.00 | +6.26% | 3 | 108 | 10-06 |
| 138.00 C | 9.70 | +9.36% | 60 | 592 | 10-06 |
| 137.00 C | 11.52 | +10.45% | 11 | 242 | 10-06 |
| 136.00 C | 11.50 | +11.43% | 3 | 48 | 10-06 |
| 135.00 C | 11.77 | +5.85% | 43 | 1,106 | 10-06 |
| 134.00 C | 11.70 | -7.87% | 3 | 297 | 10-05 |
| 133.00 C | 13.80 | +3.76% | 10 | 248 | 10-06 |
| 132.00 C | 14.60 | +10.19% | 4 | 27 | 10-06 |
| 131.00 C | 16.05 | +45.64% | 5 | 20 | 10-06 |
| 130.00 C | 16.10 | +14.92% | 4 | 49 | 10-06 |
| 129.00 C | — | — | 0 | 0 | — |
| 128.00 C | — | — | 0 | 0 | — |
| 127.00 C | — | — | 0 | 0 | — |
| 126.00 C | — | — | 0 | 0 | — |
| 125.00 C | 19.25 | +15.06% | 13 | 36 | 10-05 |
| 124.00 C | — | — | 0 | 0 | — |
| 120.00 C | 24.95 | +3.10% | 5 | 53 | 10-06 |
| 115.00 C | 31.30 | +9.82% | 2 | 39 | 10-06 |
| 110.00 C | 37.00 | +41.06% | 3 | 17 | 10-06 |
| 105.00 C | 41.05 | +4.85% | 10 | 17 | 10-06 |
| 100.00 C | 46.80 | +30.00% | 12 | 21 | 10-06 |
| 95.00 C | 49.85 | +1.32% | 9 | 14 | 10-06 |
| 90.00 C | 56.85 | 0.00% | 4 | 4 | 10-06 |
| 85.00 C | 60.10 | -22.00% | 9 | 22 | 10-06 |
| 80.00 C | 65.35 | +1.87% | 8 | 24 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230.00 P | 85.25 | +0.06% | 53 | 76 | 10-06 |
| 225.00 P | 80.25 | -3.72% | 82 | 101 | 10-06 |
| 220.00 P | 75.45 | -1.18% | 48 | 84 | 10-06 |
| 215.00 P | 69.40 | -3.28% | 45 | 54 | 10-06 |
| 210.00 P | 65.50 | -10.64% | 24 | 29 | 10-06 |
| 205.00 P | 60.05 | -13.35% | 2 | 16 | 10-06 |
| 200.00 P | 55.50 | -5.05% | 2 | 9 | 10-06 |
| 195.00 P | 48.95 | -19.02% | 3 | 10 | 10-06 |
| 190.00 P | 47.35 | +5.57% | 2 | 20 | 09-29 |
| 187.50 P | 42.05 | -15.14% | 1 | 7 | 10-06 |
| 185.00 P | 39.00 | -20.10% | 10 | 14 | 10-06 |
| 182.50 P | 37.15 | -23.20% | 1 | 1 | 10-06 |
| 180.00 P | 34.76 | -18.21% | 2 | 18 | 10-06 |
| 177.50 P | 29.99 | +5.01% | 2 | 16 | 09-22 |
| 175.00 P | 30.30 | -11.84% | 1 | 17 | 10-05 |
| 172.50 P | 26.97 | -33.28% | 2 | 72 | 10-06 |
| 170.00 P | 26.22 | -2.71% | 2 | 34 | 10-06 |
| 167.50 P | 22.39 | -10.62% | 2 | 54 | 10-06 |
| 165.00 P | 28.95 | +61.10% | 5 | 97 | 10-01 |
| 162.50 P | 18.90 | -26.69% | 5 | 29 | 10-06 |
| 160.00 P | 16.32 | -10.23% | 20 | 168 | 10-06 |
| 157.50 P | 16.25 | -11.68% | 14 | 89 | 10-05 |
| 155.00 P | 12.80 | -13.80% | 106 | 243 | 10-06 |
| 152.50 P | 10.55 | -12.88% | 6 | 62 | 10-06 |
| 150.00 P | 8.58 | -17.74% | 32 | 270 | 10-06 |
| 149.00 P | 8.40 | -28.21% | 26 | 143 | 10-05 |
| 148.00 P | 7.30 | -19.78% | 9 | 89 | 10-06 |
| 147.00 P | 7.40 | -10.84% | 97 | 134 | 10-06 |
| 146.00 P | 6.60 | -14.40% | 71 | 104 | 10-06 |
| 145.00 P | 6.25 | -13.19% | 268 | 436 | 10-06 |
| 144.00 P | 5.75 | -17.74% | 14 | 176 | 10-06 |
| 143.00 P | 4.77 | -26.62% | 73 | 109 | 10-06 |
| 142.00 P | 4.75 | -13.16% | 136 | 279 | 10-06 |
| 141.00 P | 4.30 | -13.83% | 69 | 196 | 10-06 |
| 140.00 P | 3.90 | -14.29% | 189 | 846 | 10-06 |
| 139.00 P | 3.25 | -24.77% | 541 | 613 | 10-06 |
| 138.00 P | 2.98 | -25.50% | 116 | 211 | 10-06 |
| 137.00 P | 2.73 | -17.77% | 106 | 294 | 10-06 |
| 136.00 P | 2.50 | -20.63% | 181 | 325 | 10-06 |
| 135.00 P | 2.22 | -21.55% | 419 | 801 | 10-06 |
| 134.00 P | 1.90 | -26.07% | 107 | 200 | 10-06 |
| 133.00 P | 1.66 | -27.19% | 117 | 1,096 | 10-06 |
| 132.00 P | 1.47 | -27.23% | 74 | 691 | 10-06 |
| 131.00 P | 1.32 | -26.67% | 128 | 803 | 10-06 |
| 130.00 P | 1.14 | -27.85% | 234 | 1,441 | 10-06 |
| 129.00 P | — | — | 0 | 0 | — |
| 128.00 P | — | — | 0 | 0 | — |
| 127.00 P | — | — | 0 | 0 | — |
| 126.00 P | — | — | 0 | 0 | — |
| 125.00 P | 0.53 | -33.75% | 149 | 3,012 | 10-06 |
| 124.00 P | — | — | 0 | 0 | — |
| 120.00 P | 0.30 | -28.57% | 53 | 1,161 | 10-06 |
| 115.00 P | 0.15 | -28.57% | 26 | 1,084 | 10-06 |
| 110.00 P | 0.13 | 0.00% | 556 | 1,235 | 10-06 |
| 105.00 P | 0.07 | -22.22% | 15 | 171 | 10-06 |
| 100.00 P | 0.06 | -14.29% | 12 | 441 | 10-06 |
| 95.00 P | 0.05 | -16.67% | 38 | 1,791 | 10-05 |
| 90.00 P | 0.05 | 0.00% | 3 | 105 | 10-02 |
| 85.00 P | 0.03 | -25.00% | 6 | 2,399 | 10-06 |
| 80.00 P | 0.02 | 0.00% | 27 | 173 | 10-06 |