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 2,158OTM 19,059PutsITM 713OTM 12,793P/C 0.64
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 205.00 C | 0.46 | +21.05% | 8 | 26 | 10-06 |
| 200.00 C | 0.47 | 0.00% | 122 | 162 | 10-06 |
| 195.00 C | 0.63 | +12.50% | 34 | 62 | 10-06 |
| 190.00 C | 0.76 | +4.11% | 25 | 59 | 10-06 |
| 185.00 C | 0.98 | +8.89% | 59 | 128 | 10-06 |
| 180.00 C | 1.27 | +10.43% | 179 | 437 | 10-06 |
| 175.00 C | 1.79 | +15.48% | 86 | 222 | 10-06 |
| 170.00 C | 2.18 | +14.74% | 121 | 1,203 | 10-06 |
| 167.50 C | 2.89 | +34.42% | 145 | 238 | 10-06 |
| 165.00 C | 2.91 | +8.58% | 149 | 405 | 10-06 |
| 162.50 C | 3.49 | +10.79% | 47 | 215 | 10-06 |
| 160.00 C | 3.85 | +6.65% | 7,347 | 6,758 | 10-06 |
| 157.50 C | 4.85 | +18.29% | 80 | 300 | 10-06 |
| 155.00 C | 5.10 | +7.37% | 1,456 | 5,293 | 10-06 |
| 152.50 C | 6.05 | +18.63% | 32 | 1,041 | 10-06 |
| 150.00 C | 6.70 | +9.12% | 981 | 2,082 | 10-06 |
| 149.00 C | 8.00 | +20.30% | 26 | 35 | 10-06 |
| 148.00 C | 7.51 | +4.31% | 110 | 110 | 10-06 |
| 147.00 C | 8.30 | +12.16% | 35 | 68 | 10-06 |
| 146.00 C | 8.37 | +11.60% | 80 | 50 | 10-06 |
| 145.00 C | 8.75 | +9.38% | 110 | 165 | 10-06 |
| 144.00 C | 9.70 | +11.49% | 27 | 48 | 10-06 |
| 143.00 C | 10.85 | +16.92% | 68 | 67 | 10-06 |
| 142.00 C | 11.15 | +23.20% | 147 | 151 | 10-06 |
| 141.00 C | 11.92 | +19.20% | 41 | 45 | 10-06 |
| 140.00 C | 11.35 | +8.10% | 24 | 186 | 10-06 |
| 139.00 C | 12.85 | +7.26% | 12 | 152 | 10-06 |
| 138.00 C | 12.30 | +6.03% | 7 | 73 | 10-06 |
| 137.00 C | 12.00 | +27.66% | 3 | 41 | 10-02 |
| 136.00 C | 14.50 | +5.07% | 1 | 27 | 10-06 |
| 135.00 C | 14.95 | +8.81% | 1,019 | 1,051 | 10-06 |
| 134.00 C | 15.35 | +9.49% | 19 | 66 | 10-06 |
| 133.00 C | 16.05 | -2.85% | 3 | 74 | 10-06 |
| 132.00 C | 17.15 | +8.89% | 13 | 32 | 10-06 |
| 131.00 C | 17.00 | +12.81% | 1 | 1 | 10-02 |
| 130.00 C | 18.85 | +9.66% | 12 | 56 | 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 | 21.97 | +10.68% | 2 | 3 | 10-06 |
| 124.00 C | — | — | 0 | 0 | — |
| 120.00 C | 26.70 | +7.53% | 15 | 17 | 10-06 |
| 115.00 C | 30.90 | +4.39% | 26 | 27 | 10-06 |
| 110.00 C | 31.05 | +14.15% | 1 | 3 | 10-02 |
| 105.00 C | 33.80 | +16.96% | 2 | 16 | 09-30 |
| 100.00 C | 34.00 | -13.15% | 40 | 19 | 09-28 |
| 95.00 C | — | — | 0 | 0 | — |
| 90.00 C | 45.30 | -6.42% | 1 | 1 | 09-28 |
| 85.00 C | — | — | 0 | 0 | — |
| 80.00 C | 63.80 | +22.81% | 3 | 2 | 10-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 205.00 P | 59.00 | 0.00% | 11 | 11 | 10-06 |
| 200.00 P | 54.10 | -12.20% | 6 | 9 | 10-06 |
| 195.00 P | 51.80 | -10.92% | 1 | 3 | 10-02 |
| 190.00 P | 45.80 | -2.66% | 2 | 5 | 10-06 |
| 185.00 P | 40.70 | -3.78% | 1 | 5 | 10-06 |
| 180.00 P | 35.42 | -3.62% | 4 | 5 | 10-06 |
| 175.00 P | 30.40 | -11.01% | 1 | 4 | 10-06 |
| 170.00 P | 34.07 | +6.17% | 2 | 5 | 09-30 |
| 167.50 P | 32.85 | 0.00% | 13 | 13 | 09-30 |
| 165.00 P | 22.37 | -11.96% | 1 | 16 | 10-06 |
| 162.50 P | 22.00 | -18.97% | 3 | 4 | 10-05 |
| 160.00 P | 19.05 | -4.61% | 1 | 14 | 10-06 |
| 157.50 P | — | — | 0 | 0 | — |
| 155.00 P | 22.45 | +22.68% | 1 | 133 | 09-30 |
| 152.50 P | 15.80 | -29.90% | 6 | 176 | 10-02 |
| 150.00 P | 11.36 | -11.39% | 9 | 96 | 10-06 |
| 149.00 P | 10.75 | -12.60% | 1 | 13 | 10-06 |
| 148.00 P | 10.45 | -9.13% | 9 | 56 | 10-06 |
| 147.00 P | 9.48 | -11.40% | 1 | 23 | 10-06 |
| 146.00 P | 9.33 | -7.62% | 7 | 13 | 10-06 |
| 145.00 P | 8.83 | -7.54% | 170 | 109 | 10-06 |
| 144.00 P | 8.41 | -6.56% | 15 | 37 | 10-06 |
| 143.00 P | 7.42 | -13.22% | 27 | 17 | 10-06 |
| 142.00 P | 7.23 | -10.19% | 27 | 50 | 10-06 |
| 141.00 P | 6.60 | -14.84% | 25 | 40 | 10-06 |
| 140.00 P | 6.04 | -13.71% | 96 | 219 | 10-06 |
| 139.00 P | 5.70 | -13.24% | 18 | 60 | 10-06 |
| 138.00 P | 6.15 | -12.77% | 8 | 29 | 10-05 |
| 137.00 P | 4.85 | -16.38% | 39 | 637 | 10-06 |
| 136.00 P | 4.78 | -5.91% | 27 | 88 | 10-06 |
| 135.00 P | 4.30 | -17.15% | 177 | 309 | 10-06 |
| 134.00 P | 3.97 | -12.75% | 58 | 29 | 10-06 |
| 133.00 P | 3.69 | -13.18% | 94 | 242 | 10-06 |
| 132.00 P | 3.42 | -12.76% | 18 | 139 | 10-06 |
| 131.00 P | 3.11 | -14.33% | 113 | 227 | 10-06 |
| 130.00 P | 2.88 | -17.71% | 127 | 404 | 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 | 1.75 | -21.52% | 55 | 476 | 10-06 |
| 124.00 P | — | — | 0 | 0 | — |
| 120.00 P | 1.09 | -19.26% | 52 | 320 | 10-06 |
| 115.00 P | 0.63 | -25.88% | 121 | 8,376 | 10-06 |
| 110.00 P | 0.38 | -22.45% | 16 | 127 | 10-06 |
| 105.00 P | 0.21 | -30.00% | 5 | 90 | 10-06 |
| 100.00 P | 0.14 | -26.32% | 5 | 692 | 10-06 |
| 95.00 P | 0.10 | -52.38% | 2 | 75 | 10-06 |
| 90.00 P | 0.11 | -26.67% | 55 | 63 | 10-02 |
| 85.00 P | 0.15 | 0.00% | 10 | 10 | 10-05 |
| 80.00 P | 0.03 | -50.00% | 6 | 37 | 10-06 |