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 4,973OTM 46,779PutsITM 4,105OTM 46,420P/C 0.98
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230.00 C | 0.12 | -20.00% | 50 | 661 | 10-06 |
| 225.00 C | 0.14 | 0.00% | 1 | 9 | 10-06 |
| 220.00 C | 0.17 | +13.33% | 1 | 44 | 10-06 |
| 215.00 C | 0.19 | +5.56% | 5 | 342 | 10-06 |
| 210.00 C | 0.20 | -25.93% | 18 | 120 | 10-06 |
| 205.00 C | 0.26 | -21.21% | 14 | 89 | 10-05 |
| 200.00 C | 0.30 | -3.23% | 90 | 2,489 | 10-06 |
| 195.00 C | 0.45 | +2.27% | 4 | 426 | 10-06 |
| 190.00 C | 0.47 | 0.00% | 183 | 769 | 10-06 |
| 187.50 C | 0.60 | +9.09% | 54 | 235 | 10-06 |
| 185.00 C | 0.68 | +11.48% | 33 | 394 | 10-06 |
| 182.50 C | 0.86 | +19.44% | 62 | 408 | 10-06 |
| 180.00 C | 0.98 | +27.27% | 314 | 5,206 | 10-06 |
| 177.50 C | 1.12 | +17.89% | 41 | 344 | 10-06 |
| 175.00 C | 1.17 | +14.71% | 373 | 2,523 | 10-06 |
| 172.50 C | 1.40 | +11.11% | 118 | 1,302 | 10-06 |
| 170.00 C | 1.60 | +18.52% | 119 | 6,817 | 10-06 |
| 167.50 C | 2.04 | +20.71% | 62 | 714 | 10-06 |
| 165.00 C | 2.25 | +19.68% | 1,307 | 4,010 | 10-06 |
| 162.50 C | 2.84 | +17.36% | 54 | 3,081 | 10-06 |
| 160.00 C | 3.05 | +17.31% | 3,332 | 6,011 | 10-06 |
| 157.50 C | 3.63 | +9.34% | 30 | 384 | 10-06 |
| 155.00 C | 4.17 | +17.46% | 391 | 867 | 10-06 |
| 152.50 C | 4.89 | +8.67% | 596 | 939 | 10-06 |
| 150.00 C | 5.80 | +16.70% | 1,748 | 6,029 | 10-06 |
| 149.00 C | 6.15 | +9.63% | 43 | 171 | 10-06 |
| 148.00 C | 6.70 | +13.56% | 13 | 569 | 10-06 |
| 147.00 C | 7.42 | +12.77% | 90 | 199 | 10-06 |
| 146.00 C | 7.40 | +8.03% | 94 | 455 | 10-06 |
| 145.00 C | 7.75 | +15.67% | 230 | 1,172 | 10-06 |
| 144.00 C | 8.15 | +7.95% | 35 | 224 | 10-06 |
| 143.00 C | 9.50 | +25.00% | 152 | 232 | 10-06 |
| 142.00 C | 10.05 | +16.86% | 21 | 203 | 10-06 |
| 141.00 C | 10.18 | +13.11% | 16 | 197 | 10-06 |
| 140.00 C | 10.17 | +10.54% | 143 | 1,137 | 10-06 |
| 139.00 C | 10.70 | +4.39% | 3 | 349 | 10-06 |
| 138.00 C | 12.70 | +15.98% | 28 | 279 | 10-06 |
| 137.00 C | 13.62 | +19.47% | 1 | 192 | 10-06 |
| 136.00 C | 13.00 | +7.79% | 27 | 272 | 10-06 |
| 135.00 C | 13.50 | +14.41% | 7 | 932 | 10-06 |
| 134.00 C | 14.02 | +9.53% | 1 | 52 | 10-06 |
| 133.00 C | 15.50 | +10.71% | 1 | 120 | 10-06 |
| 132.00 C | 16.70 | +19.71% | 3 | 45 | 10-06 |
| 131.00 C | 16.56 | +0.67% | 5 | 20 | 10-06 |
| 130.00 C | 17.25 | -2.27% | 26 | 247 | 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 | 21.50 | +6.44% | 2 | 51 | 10-06 |
| 124.00 C | — | — | 0 | 0 | — |
| 120.00 C | 25.80 | +4.88% | 13 | 52 | 10-06 |
| 115.00 C | 30.65 | +4.61% | 28 | 72 | 10-06 |
| 110.00 C | 35.30 | +3.82% | 14 | 107 | 10-06 |
| 105.00 C | 36.40 | +16.85% | 15 | 38 | 10-02 |
| 100.00 C | 45.54 | -0.68% | 1 | 35 | 10-06 |
| 95.00 C | 49.45 | +0.10% | 6 | 9 | 10-05 |
| 90.00 C | 54.25 | -8.28% | 112 | 81 | 10-05 |
| 85.00 C | 59.25 | 0.00% | 50 | 25 | 10-05 |
| 80.00 C | 64.40 | +0.20% | 1 | 2 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 230.00 P | 86.00 | -8.80% | 1 | 4 | 10-06 |
| 225.00 P | 80.30 | +5.45% | 4 | 6 | 10-05 |
| 220.00 P | 74.50 | -9.92% | 7 | 12 | 10-06 |
| 215.00 P | 68.85 | +1.85% | 4 | 6 | 09-23 |
| 210.00 P | 60.65 | -3.35% | 1 | 7 | 09-22 |
| 205.00 P | 60.90 | +10.93% | 9 | 10 | 10-05 |
| 200.00 P | 57.30 | -8.47% | 9 | 33 | 10-05 |
| 195.00 P | 48.70 | +3.95% | 2 | 13 | 09-23 |
| 190.00 P | 46.20 | -11.92% | 7 | 23 | 10-06 |
| 187.50 P | 50.45 | +2.13% | 1 | 3 | 09-30 |
| 185.00 P | 40.50 | -15.71% | 11 | 22 | 10-06 |
| 182.50 P | 38.35 | -4.12% | 16 | 22 | 10-06 |
| 180.00 P | 35.47 | -5.79% | 15 | 39 | 10-06 |
| 177.50 P | 33.40 | -4.30% | 14 | 20 | 10-06 |
| 175.00 P | 32.80 | -5.75% | 25 | 57 | 10-05 |
| 172.50 P | 28.95 | -4.14% | 1 | 56 | 10-06 |
| 170.00 P | 28.01 | -4.11% | 3 | 86 | 10-05 |
| 167.50 P | 30.70 | +2.68% | 7 | 23 | 09-30 |
| 165.00 P | 21.77 | -7.36% | 1 | 147 | 10-06 |
| 162.50 P | 21.62 | -19.93% | 1 | 10 | 10-05 |
| 160.00 P | 17.50 | -10.94% | 45 | 704 | 10-06 |
| 157.50 P | 17.30 | -10.41% | 15 | 32 | 10-05 |
| 155.00 P | 14.31 | -13.80% | 4 | 287 | 10-06 |
| 152.50 P | 11.90 | -4.42% | 116 | 513 | 10-06 |
| 150.00 P | 10.26 | -13.78% | 17 | 604 | 10-06 |
| 149.00 P | 9.72 | -15.11% | 1 | 221 | 10-06 |
| 148.00 P | 9.10 | -13.33% | 17 | 276 | 10-06 |
| 147.00 P | 8.60 | -14.00% | 26 | 269 | 10-06 |
| 146.00 P | 8.00 | -9.81% | 183 | 175 | 10-06 |
| 145.00 P | 8.00 | -9.60% | 153 | 425 | 10-06 |
| 144.00 P | 6.97 | -15.00% | 166 | 597 | 10-06 |
| 143.00 P | 6.85 | -14.91% | 31 | 77 | 10-06 |
| 142.00 P | 5.95 | -15.00% | 17 | 211 | 10-06 |
| 141.00 P | 5.41 | -18.52% | 5 | 87 | 10-06 |
| 140.00 P | 5.52 | -10.24% | 1,971 | 2,917 | 10-06 |
| 139.00 P | 4.75 | -16.67% | 6 | 210 | 10-06 |
| 138.00 P | 4.63 | -12.64% | 10 | 508 | 10-06 |
| 137.00 P | 4.23 | -17.06% | 70 | 186 | 10-06 |
| 136.00 P | 3.91 | -15.00% | 25 | 352 | 10-06 |
| 135.00 P | 3.60 | -16.28% | 109 | 1,078 | 10-06 |
| 134.00 P | 3.26 | -16.41% | 62 | 379 | 10-06 |
| 133.00 P | 2.91 | -21.35% | 46 | 253 | 10-06 |
| 132.00 P | 2.62 | -18.38% | 86 | 326 | 10-06 |
| 131.00 P | 2.43 | -15.62% | 65 | 216 | 10-06 |
| 130.00 P | 2.18 | -22.42% | 300 | 2,856 | 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 | 1.28 | -22.89% | 235 | 2,423 | 10-06 |
| 124.00 P | — | — | 0 | 0 | — |
| 120.00 P | 0.73 | -25.51% | 1,454 | 6,156 | 10-06 |
| 115.00 P | 0.40 | -27.27% | 262 | 12,510 | 10-06 |
| 110.00 P | 0.22 | -33.33% | 323 | 12,121 | 10-06 |
| 105.00 P | 0.17 | -15.00% | 27 | 1,600 | 10-06 |
| 100.00 P | 0.11 | -26.67% | 46 | 991 | 10-06 |
| 95.00 P | 0.09 | -30.77% | 1 | 132 | 10-05 |
| 90.00 P | 0.11 | -42.11% | 2 | 98 | 10-02 |
| 85.00 P | 0.07 | +16.67% | 13 | 41 | 10-06 |
| 80.00 P | 0.06 | +20.00% | 2 | 95 | 10-06 |