ORCL
Oracle Corp
stockNYSE
At CloseNov 5, 2026 3:59:58 PM EST
115.19USD-6.902%(-8.54)56,585,539
Pre-marketNov 5, 2026 9:29:30 AM EST
122.90USD-0.671%(-0.83)
After-hoursNov 5, 2026 4:59:30 PM EST
114.25USD-0.816%(-0.94)
Expiration Dates
Open interestCallsITM 3,250OTM 337,114PutsITM 168,276OTM 116,624P/C 0.84
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 510 C | 0.01 | 0.00% | 750 | 16,153 | 11-04 |
| 500 C | 0.01 | 0.00% | 3 | 5,801 | 11-04 |
| 490 C | 0.01 | -50.00% | 12 | 638 | 11-04 |
| 480 C | 0.01 | -50.00% | 25 | 340 | 11-04 |
| 470 C | 0.01 | -50.00% | 76 | 685 | 11-04 |
| 460 C | 0.01 | -50.00% | 153 | 726 | 11-04 |
| 450 C | 0.01 | -80.00% | 44 | 1,589 | 11-04 |
| 440 C | 0.01 | -50.00% | 146 | 669 | 11-04 |
| 430 C | 0.08 | +166.67% | 95 | 662 | 11-04 |
| 420 C | 0.01 | -80.00% | 131 | 764 | 11-04 |
| 410 C | 0.02 | +100.00% | 64 | 665 | 11-04 |
| 400 C | 0.01 | 0.00% | 64 | 1,665 | 11-04 |
| 390 C | 0.02 | -33.33% | 51 | 316 | 11-04 |
| 380 C | 0.03 | +50.00% | 66 | 1,060 | 11-04 |
| 370 C | 0.01 | -66.67% | 32 | 580 | 11-04 |
| 360 C | 0.03 | +200.00% | 38 | 3,501 | 11-04 |
| 350 C | 0.03 | 0.00% | 66 | 8,141 | 11-04 |
| 340 C | 0.09 | +200.00% | 21 | 2,064 | 11-04 |
| 330 C | 0.05 | +66.67% | 77 | 4,829 | 11-04 |
| 320 C | 0.09 | +125.00% | 19 | 1,973 | 11-04 |
| 310 C | 0.06 | +20.00% | 20 | 1,854 | 11-04 |
| 300 C | 0.01 | -75.00% | 3 | 9,652 | 11-04 |
| 290 C | 0.06 | -62.50% | 7 | 4,322 | 11-04 |
| 280 C | 0.12 | +50.00% | 3 | 5,927 | 11-04 |
| 270 C | 0.06 | -14.29% | 6 | 1,502 | 11-04 |
| 260 C | 0.11 | +37.50% | 4 | 6,069 | 11-03 |
| 250 C | 0.09 | -18.18% | 151 | 35,453 | 11-04 |
| 240 C | 0.11 | -21.43% | 21 | 10,701 | 11-04 |
| 230 C | 0.20 | +11.11% | 1 | 8,697 | 11-04 |
| 220 C | 0.21 | +5.00% | 164 | 6,668 | 11-04 |
| 210 C | 0.28 | -6.67% | 80 | 8,152 | 11-04 |
| 200 C | 0.40 | -2.44% | 218 | 19,504 | 11-04 |
| 195 C | 0.47 | -9.62% | 15 | 3,058 | 11-04 |
| 190 C | 0.58 | -9.38% | 494 | 8,737 | 11-04 |
| 185 C | 0.72 | -7.69% | 85 | 5,709 | 11-04 |
| 180 C | 0.85 | -15.00% | 436 | 19,359 | 11-04 |
| 175 C | 1.06 | -17.19% | 1,138 | 7,497 | 11-04 |
| 170 C | 1.42 | -12.35% | 4,357 | 16,164 | 11-04 |
| 165 C | 1.76 | -13.73% | 298 | 8,209 | 11-04 |
| 160 C | 2.20 | -16.98% | 1,161 | 15,392 | 11-04 |
| 155 C | 2.78 | -17.01% | 262 | 7,129 | 11-04 |
| 150 C | 3.60 | -15.29% | 2,314 | 32,889 | 11-04 |
| 145 C | 4.50 | -16.97% | 1,325 | 4,688 | 11-04 |
| 140 C | 5.80 | -15.08% | 2,519 | 17,653 | 11-04 |
| 135 C | 7.30 | -14.82% | 739 | 6,310 | 11-04 |
| 130 C | 9.20 | -13.62% | 672 | 7,138 | 11-04 |
| 125 C | 11.41 | -10.72% | 1,504 | 4,041 | 11-04 |
| 120 C | 14.05 | -9.35% | 162 | 1,418 | 11-04 |
| 115 C | 17.10 | -3.66% | 117 | 401 | 11-04 |
| 110 C | 20.67 | -4.31% | 38 | 933 | 11-04 |
| 105 C | 25.60 | +1.79% | 7 | 284 | 11-04 |
| 100 C | 27.65 | -6.27% | 17 | 493 | 11-04 |
| 95 C | 32.15 | -0.62% | 84 | 115 | 11-04 |
| 90 C | 36.70 | -2.96% | 11 | 221 | 11-04 |
| 85 C | 40.82 | -0.68% | 25 | 338 | 11-04 |
| 80 C | 45.00 | +11.25% | 14 | 364 | 11-04 |
| 75 C | 50.55 | -2.79% | 19 | 119 | 11-04 |
| 70 C | 55.15 | +9.10% | 5 | 185 | 11-04 |
| 65 C | 62.10 | +3.16% | 18 | 52 | 11-04 |
| 60 C | 65.85 | -2.08% | 5 | 146 | 11-04 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 510 P | 391.40 | +4.01% | 3 | 0 | 11-02 |
| 500 P | 375.60 | +1.68% | 1 | 0 | 11-02 |
| 490 P | 365.60 | +3.95% | 1 | 0 | 11-02 |
| 480 P | 355.15 | +70.54% | 2 | 0 | 11-04 |
| 470 P | 233.90 | +23.32% | 3 | 0 | 11-07 |
| 460 P | 335.80 | +17.12% | 3 | 0 | 10-22 |
| 450 P | 242.56 | -1.42% | 3 | 0 | 06-10 |
| 440 P | 212.80 | -4.23% | 3 | 0 | 06-01 |
| 430 P | 303.20 | +49.07% | 1 | 0 | 11-03 |
| 420 P | 242.20 | +10.85% | 3 | 0 | 06-11 |
| 410 P | 237.42 | +46.51% | 20 | 0 | 06-23 |
| 400 P | 275.60 | +20.09% | 1 | 0 | 11-02 |
| 390 P | 265.60 | +5.55% | 36 | 0 | 11-02 |
| 380 P | 249.37 | +9.00% | 1 | 0 | 10-14 |
| 370 P | 245.15 | +5.75% | 2 | 1 | 11-04 |
| 360 P | 233.10 | +16.24% | 1 | 0 | 10-23 |
| 350 P | 205.15 | -8.05% | 1 | 0 | 10-28 |
| 340 P | 164.79 | +34.80% | 2 | 0 | 06-11 |
| 330 P | 210.40 | +2.90% | 1 | 0 | 11-02 |
| 320 P | 189.36 | -0.02% | 8 | 0 | 10-30 |
| 310 P | 179.34 | +4.24% | 5 | 28 | 10-30 |
| 300 P | 173.48 | -1.21% | 1 | 28 | 11-03 |
| 290 P | 155.15 | +12.92% | 3 | 3 | 10-15 |
| 280 P | 150.00 | +3.84% | 1 | 0 | 10-21 |
| 270 P | 138.55 | +8.50% | 1 | 0 | 10-30 |
| 260 P | 122.35 | -8.18% | 246 | 34 | 10-29 |
| 250 P | 112.05 | +7.33% | 152 | 23 | 10-29 |
| 240 P | 114.40 | +11.99% | 1 | 928 | 11-04 |
| 230 P | 101.95 | -5.06% | 1 | 157 | 11-04 |
| 220 P | 92.96 | -7.41% | 4 | 61 | 11-04 |
| 210 P | 85.30 | +2.68% | 5 | 174 | 11-04 |
| 200 P | 75.32 | +3.08% | 16 | 2,846 | 11-04 |
| 195 P | 69.82 | +0.10% | 21 | 1,184 | 11-04 |
| 190 P | 63.58 | -5.49% | 1 | 3,064 | 11-03 |
| 185 P | 60.00 | +0.55% | 32 | 2,124 | 11-04 |
| 180 P | 55.30 | +0.58% | 37 | 5,000 | 11-04 |
| 175 P | 49.50 | -1.30% | 14 | 5,303 | 11-04 |
| 170 P | 44.95 | +1.12% | 4 | 3,452 | 11-04 |
| 165 P | 41.45 | +4.02% | 14 | 3,378 | 11-04 |
| 160 P | 37.10 | +2.34% | 32 | 8,337 | 11-04 |
| 155 P | 32.20 | +3.01% | 14 | 3,974 | 11-04 |
| 150 P | 28.40 | +3.76% | 50 | 28,226 | 11-04 |
| 145 P | 24.94 | +2.21% | 99 | 11,888 | 11-04 |
| 140 P | 20.67 | +4.13% | 193 | 18,384 | 11-04 |
| 135 P | 17.85 | +8.25% | 122 | 10,457 | 11-04 |
| 130 P | 14.59 | +7.68% | 1,177 | 14,359 | 11-04 |
| 125 P | 11.70 | +8.84% | 589 | 12,920 | 11-04 |
| 120 P | 9.28 | +7.04% | 515 | 21,163 | 11-04 |
| 115 P | 6.85 | +3.47% | 435 | 10,780 | 11-04 |
| 110 P | 5.35 | +6.36% | 406 | 15,575 | 11-04 |
| 105 P | 3.89 | +3.73% | 251 | 22,780 | 11-04 |
| 100 P | 2.78 | +5.30% | 323 | 14,711 | 11-04 |
| 95 P | 1.94 | +0.52% | 135 | 10,944 | 11-04 |
| 90 P | 1.32 | +0.76% | 640 | 31,972 | 11-04 |
| 85 P | 0.87 | -2.25% | 30 | 4,664 | 11-04 |
| 80 P | 0.60 | -3.23% | 113 | 1,819 | 11-04 |
| 75 P | 0.38 | -15.56% | 217 | 5,747 | 11-04 |
| 70 P | 0.26 | -16.13% | 19 | 1,741 | 11-04 |
| 65 P | 0.21 | +31.25% | 16 | 995 | 11-04 |
| 60 P | 0.12 | -29.41% | 80 | 5,676 | 11-04 |