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 6,018OTM 147,837PutsITM 114,145OTM 67,680P/C 1.18
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 370 C | 0.26 | +52.94% | 1 | 3,409 | 11-04 |
| 360 C | 0.12 | -50.00% | 3 | 561 | 11-04 |
| 350 C | 0.19 | 0.00% | 2 | 717 | 11-04 |
| 340 C | 0.20 | +66.67% | 6 | 1,478 | 11-04 |
| 330 C | 0.31 | -36.73% | 3 | 2,365 | 10-28 |
| 320 C | 0.32 | +52.38% | 2 | 1,040 | 11-03 |
| 310 C | 0.45 | -21.05% | 1 | 715 | 10-30 |
| 300 C | 0.36 | -12.20% | 18 | 3,027 | 11-04 |
| 290 C | 0.51 | +15.91% | 6 | 925 | 11-04 |
| 280 C | 0.50 | +4.17% | 1 | 806 | 11-03 |
| 270 C | 0.64 | -4.48% | 13 | 4,442 | 11-04 |
| 260 C | 0.74 | -1.33% | 18 | 4,703 | 11-04 |
| 250 C | 0.80 | -11.11% | 74 | 15,039 | 11-04 |
| 240 C | 1.05 | -15.32% | 82 | 2,699 | 11-04 |
| 230 C | 1.43 | -1.38% | 18 | 9,448 | 11-04 |
| 220 C | 1.69 | -2.87% | 15 | 7,571 | 11-04 |
| 210 C | 2.19 | -6.81% | 25 | 4,843 | 11-04 |
| 200 C | 2.62 | -20.61% | 951 | 14,791 | 11-04 |
| 195 C | 3.00 | -6.25% | 8 | 2,943 | 11-04 |
| 190 C | 3.61 | -5.00% | 24 | 3,527 | 11-04 |
| 185 C | 3.90 | -17.02% | 13 | 4,228 | 11-04 |
| 180 C | 4.35 | -7.64% | 17 | 7,130 | 11-04 |
| 175 C | 5.05 | -12.78% | 18 | 5,857 | 11-04 |
| 170 C | 5.86 | -12.54% | 78 | 8,298 | 11-04 |
| 165 C | 6.60 | -7.04% | 28 | 2,321 | 11-04 |
| 160 C | 7.60 | -6.86% | 83 | 7,077 | 11-04 |
| 155 C | 8.85 | -0.56% | 26 | 3,034 | 11-04 |
| 150 C | 10.06 | -8.71% | 952 | 5,444 | 11-04 |
| 145 C | 11.49 | -2.63% | 30 | 2,942 | 11-04 |
| 140 C | 12.90 | -8.64% | 176 | 5,650 | 11-04 |
| 135 C | 14.80 | -3.96% | 65 | 2,668 | 11-04 |
| 130 C | 16.50 | -7.82% | 93 | 3,833 | 11-04 |
| 125 C | 19.12 | -5.58% | 79 | 1,665 | 11-04 |
| 120 C | 21.30 | -1.84% | 46 | 2,169 | 11-04 |
| 115 C | 25.15 | -4.55% | 9 | 472 | 11-04 |
| 110 C | 29.63 | +4.51% | 1 | 379 | 11-04 |
| 105 C | 32.73 | +25.93% | 2 | 694 | 11-04 |
| 100 C | 34.50 | +2.92% | 3 | 1,765 | 11-04 |
| 95 C | 37.83 | +9.40% | 20 | 1,228 | 11-04 |
| 90 C | 40.37 | -2.01% | 13 | 1,225 | 11-04 |
| 85 C | 44.51 | +12.97% | 2 | 98 | 11-03 |
| 80 C | 49.72 | -6.63% | 300 | 271 | 11-04 |
| 75 C | 54.17 | +1.06% | 126 | 93 | 11-04 |
| 70 C | 58.36 | -14.94% | 12 | 139 | 11-04 |
| 65 C | 72.45 | -22.43% | 2 | 22 | 10-01 |
| 60 C | 63.50 | +4.96% | 10 | 104 | 11-03 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 370 P | — | — | 0 | 0 | — |
| 360 P | — | — | 0 | 0 | — |
| 350 P | 221.30 | +1.86% | 1 | 0 | 07-31 |
| 340 P | 190.65 | 0.00% | 1 | 0 | 09-21 |
| 330 P | 185.00 | +65.55% | 10 | 0 | 09-23 |
| 320 P | 186.95 | -0.65% | 2 | 0 | 07-15 |
| 310 P | 161.24 | +10.06% | 1 | 0 | 08-12 |
| 300 P | 155.15 | +1.31% | 10 | 0 | 09-23 |
| 290 P | 133.85 | -2.41% | 2 | 0 | 09-04 |
| 280 P | 136.90 | -5.33% | 15 | 0 | 10-05 |
| 270 P | 135.40 | +6.61% | 2 | 0 | 10-15 |
| 260 P | 136.10 | +6.33% | 986 | 0 | 10-22 |
| 250 P | 105.00 | -16.57% | 1 | 75 | 10-28 |
| 240 P | 115.85 | +5.43% | 1,340 | 1,679 | 10-22 |
| 230 P | 99.04 | +0.09% | 2 | 2,809 | 10-30 |
| 220 P | 99.52 | +9.78% | 12 | 439 | 11-02 |
| 210 P | 83.57 | -7.38% | 4 | 657 | 11-03 |
| 200 P | 77.60 | -4.94% | 7 | 4,090 | 11-04 |
| 195 P | 70.70 | -7.10% | 10 | 1,102 | 11-04 |
| 190 P | 72.09 | +19.26% | 3 | 1,507 | 11-02 |
| 185 P | 60.30 | -6.34% | 20 | 1,841 | 11-04 |
| 180 P | 56.00 | -5.96% | 1 | 2,386 | 11-04 |
| 175 P | 57.86 | +19.00% | 47 | 1,491 | 11-02 |
| 170 P | 49.40 | +0.32% | 3 | 3,236 | 11-04 |
| 165 P | 43.32 | -11.05% | 4 | 4,698 | 11-03 |
| 160 P | 40.10 | -5.76% | 1 | 3,977 | 11-04 |
| 155 P | 38.91 | +15.29% | 10 | 3,335 | 11-02 |
| 150 P | 32.66 | +0.96% | 4 | 5,730 | 11-04 |
| 145 P | 28.55 | -1.21% | 1 | 10,188 | 11-04 |
| 140 P | 26.65 | +1.33% | 5 | 14,114 | 11-04 |
| 135 P | 23.45 | +3.76% | 49 | 6,105 | 11-04 |
| 130 P | 20.60 | +3.00% | 20 | 12,680 | 11-04 |
| 125 P | 17.65 | -0.84% | 30 | 11,241 | 11-04 |
| 120 P | 14.97 | -1.58% | 1,650 | 12,936 | 11-04 |
| 115 P | 12.55 | -2.71% | 58 | 7,829 | 11-04 |
| 110 P | 10.52 | +7.35% | 230 | 11,746 | 11-04 |
| 105 P | 8.70 | +0.35% | 8 | 8,396 | 11-04 |
| 100 P | 7.10 | +1.43% | 89 | 14,584 | 11-04 |
| 95 P | 5.60 | -1.75% | 89 | 7,583 | 11-04 |
| 90 P | 4.40 | -1.12% | 115 | 5,259 | 11-04 |
| 85 P | 3.44 | -4.44% | 63 | 3,422 | 11-04 |
| 80 P | 2.63 | -4.71% | 395 | 8,426 | 11-04 |
| 75 P | 1.99 | -4.33% | 59 | 1,052 | 11-04 |
| 70 P | 1.44 | -8.28% | 15 | 1,612 | 11-04 |
| 65 P | 1.07 | -5.31% | 13 | 1,031 | 11-04 |
| 60 P | 0.83 | -13.54% | 65 | 4,569 | 11-03 |