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 668OTM 22,286PutsITM 10,492OTM 12,847P/C 1.02
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220 C | 0.83 | -14.43% | 25 | 857 | 11-04 |
| 210 C | 1.09 | -10.66% | 12 | 1,119 | 11-04 |
| 200 C | 1.50 | -7.41% | 123 | 5,206 | 11-04 |
| 195 C | 1.74 | -4.92% | 3 | 426 | 11-04 |
| 190 C | 2.10 | -1.87% | 18 | 457 | 11-04 |
| 185 C | 2.70 | +4.25% | 2 | 234 | 11-04 |
| 180 C | 2.83 | -16.76% | 32 | 1,373 | 11-04 |
| 175 C | 3.55 | -11.25% | 99 | 624 | 11-04 |
| 170 C | 3.93 | -2.96% | 12 | 1,597 | 11-04 |
| 165 C | 4.55 | -5.21% | 16 | 764 | 11-04 |
| 160 C | 5.20 | -13.33% | 47 | 662 | 11-04 |
| 155 C | 6.41 | -5.74% | 139 | 4,842 | 11-04 |
| 150 C | 7.26 | -12.00% | 30 | 717 | 11-04 |
| 145 C | 8.50 | -7.81% | 78 | 591 | 11-04 |
| 140 C | 10.40 | -1.79% | 73 | 1,059 | 11-04 |
| 135 C | 12.20 | -4.54% | 20 | 546 | 11-04 |
| 130 C | 14.10 | -6.75% | 146 | 673 | 11-04 |
| 125 C | 15.80 | -7.49% | 24 | 152 | 11-04 |
| 120 C | 19.00 | 0.00% | 107 | 277 | 11-04 |
| 115 C | 22.60 | +5.17% | 45 | 110 | 11-04 |
| 110 C | 26.57 | +4.11% | 1 | 502 | 11-04 |
| 105 C | 28.90 | -5.12% | 13 | 27 | 11-04 |
| 100 C | 31.80 | -1.09% | 12 | 61 | 11-04 |
| 95 C | 35.58 | -33.90% | 6 | 7 | 11-03 |
| 90 C | 34.45 | -35.00% | 3 | 14 | 11-02 |
| 85 C | 43.72 | 0.00% | 12 | 6 | 11-03 |
| 80 C | 47.42 | -1.52% | 4 | 24 | 11-04 |
| 75 C | 50.46 | -12.04% | 2 | 14 | 10-22 |
| 70 C | 57.16 | -12.40% | 21 | 13 | 11-03 |
| 65 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220 P | 94.40 | +4.48% | 1 | 63 | 11-02 |
| 210 P | 83.75 | -3.84% | 1 | 285 | 11-04 |
| 200 P | 76.60 | -1.91% | 20 | 105 | 11-03 |
| 195 P | 73.77 | +13.04% | 5 | 22 | 11-02 |
| 190 P | 71.24 | +17.95% | 12 | 27 | 11-02 |
| 185 P | 58.96 | -7.30% | 4 | 26 | 11-04 |
| 180 P | 59.21 | +29.59% | 3 | 21 | 11-02 |
| 175 P | 50.42 | -8.68% | 1 | 64 | 11-03 |
| 170 P | 49.43 | +16.03% | 22 | 97 | 11-02 |
| 165 P | 45.69 | +59.92% | 6 | 18 | 11-02 |
| 160 P | 39.70 | -9.07% | 1 | 51 | 11-03 |
| 155 P | 37.10 | -4.38% | 6 | 230 | 11-03 |
| 150 P | 31.40 | +4.15% | 34 | 330 | 11-04 |
| 145 P | 27.05 | -14.59% | 1 | 187 | 11-04 |
| 140 P | 24.65 | +2.75% | 8 | 650 | 11-04 |
| 135 P | 20.95 | -10.16% | 14 | 305 | 11-04 |
| 130 P | 17.77 | -1.28% | 24 | 2,009 | 11-04 |
| 125 P | 15.30 | +0.79% | 26 | 1,094 | 11-04 |
| 120 P | 13.00 | +5.52% | 46 | 2,202 | 11-04 |
| 115 P | 10.80 | +4.35% | 28 | 2,706 | 11-04 |
| 110 P | 8.75 | +4.04% | 87 | 7,023 | 11-04 |
| 105 P | 6.65 | -5.00% | 25 | 1,276 | 11-04 |
| 100 P | 5.35 | -5.64% | 55 | 1,069 | 11-04 |
| 95 P | 4.04 | -1.46% | 32 | 205 | 11-04 |
| 90 P | 3.13 | -5.15% | 47 | 923 | 11-04 |
| 85 P | 2.36 | -2.88% | 34 | 412 | 11-04 |
| 80 P | 1.74 | -6.95% | 44 | 307 | 11-04 |
| 75 P | 1.37 | -15.95% | 68 | 1,314 | 11-03 |
| 70 P | 0.99 | -10.00% | 152 | 318 | 11-03 |
| 65 P | — | — | 0 | 0 | — |