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 450OTM 14,983PutsITM 15,049OTM 20,187P/C 2.28
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220 C | 2.21 | -10.16% | 113 | 1,450 | 11-04 |
| 210 C | 3.00 | +1.01% | 1 | 374 | 11-04 |
| 200 C | 3.50 | -6.17% | 63 | 2,102 | 11-04 |
| 195 C | 4.30 | -23.21% | 1 | 175 | 11-04 |
| 190 C | 4.74 | -9.54% | 14 | 862 | 11-04 |
| 185 C | 4.85 | -5.09% | 28 | 1,019 | 11-04 |
| 180 C | 5.50 | -9.69% | 46 | 446 | 11-04 |
| 175 C | 6.10 | -12.86% | 6 | 255 | 11-04 |
| 170 C | 7.00 | -9.09% | 51 | 539 | 11-04 |
| 165 C | 8.60 | -5.49% | 40 | 292 | 11-04 |
| 160 C | 8.75 | -7.89% | 29 | 2,582 | 11-04 |
| 155 C | 10.60 | -1.85% | 6 | 525 | 11-04 |
| 150 C | 11.37 | -4.85% | 8 | 913 | 11-04 |
| 145 C | 12.60 | -9.03% | 85 | 663 | 11-04 |
| 140 C | 14.20 | -8.97% | 26 | 742 | 11-04 |
| 135 C | 16.15 | -6.10% | 9 | 684 | 11-04 |
| 130 C | 17.95 | -6.51% | 6 | 413 | 11-04 |
| 125 C | 20.45 | -9.67% | 13 | 292 | 11-04 |
| 120 C | 22.67 | -3.49% | 15 | 625 | 11-04 |
| 115 C | 26.40 | +17.59% | 2 | 30 | 11-04 |
| 110 C | 29.00 | +5.45% | 2 | 114 | 11-03 |
| 105 C | 47.50 | +48.44% | 39 | 52 | 10-28 |
| 100 C | 34.25 | -2.56% | 6 | 81 | 11-04 |
| 95 C | 37.97 | +15.06% | 1 | 87 | 11-03 |
| 90 C | 40.75 | +4.33% | 1 | 46 | 11-03 |
| 85 C | 41.33 | -38.81% | 7 | 5 | 11-02 |
| 80 C | 45.18 | -32.37% | 5 | 8 | 11-02 |
| 75 C | 73.24 | +35.25% | 12 | 9 | 10-28 |
| 70 C | 52.65 | -32.86% | 4 | 48 | 11-02 |
| 65 C | — | — | 0 | 0 | — |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 220 P | 99.70 | +10.29% | 10 | 31 | 11-02 |
| 210 P | 85.37 | -2.43% | 1 | 160 | 11-03 |
| 200 P | 81.63 | +25.01% | 12 | 68 | 11-02 |
| 195 P | 73.22 | +23.52% | 1 | 54 | 11-02 |
| 190 P | 69.77 | +0.10% | 1 | 24 | 11-03 |
| 185 P | 64.62 | +2.51% | 51 | 101 | 11-02 |
| 180 P | 51.78 | +9.94% | 3 | 17 | 10-30 |
| 175 P | 53.88 | +21.32% | 2 | 48 | 11-03 |
| 170 P | 51.58 | +6.24% | 12 | 136 | 11-02 |
| 165 P | 50.44 | +35.05% | 5 | 20 | 11-02 |
| 160 P | 46.28 | +21.25% | 11 | 136 | 11-02 |
| 155 P | 37.91 | +14.36% | 1 | 162 | 11-04 |
| 150 P | 33.98 | -4.15% | 30 | 447 | 11-04 |
| 145 P | 30.55 | -3.99% | 9 | 679 | 11-04 |
| 140 P | 27.85 | -10.31% | 113 | 670 | 11-04 |
| 135 P | 23.95 | +1.18% | 10 | 2,901 | 11-04 |
| 130 P | 20.90 | -3.46% | 9 | 1,363 | 11-04 |
| 125 P | 18.65 | +0.38% | 34 | 3,055 | 11-04 |
| 120 P | 15.25 | -3.48% | 12 | 2,446 | 11-04 |
| 115 P | 13.80 | -3.16% | 4 | 2,531 | 11-04 |
| 110 P | 11.60 | +2.11% | 13 | 4,123 | 11-04 |
| 105 P | 9.80 | -1.51% | 29 | 3,324 | 11-04 |
| 100 P | 8.00 | -1.23% | 41 | 4,737 | 11-04 |
| 95 P | 6.80 | +3.03% | 30 | 717 | 11-04 |
| 90 P | 5.32 | +1.33% | 6 | 3,221 | 11-04 |
| 85 P | 4.17 | -0.71% | 4 | 189 | 11-04 |
| 80 P | 3.30 | +3.12% | 75 | 717 | 11-04 |
| 75 P | 2.51 | +2.45% | 23 | 491 | 11-04 |
| 70 P | 1.84 | -0.54% | 12 | 2,668 | 11-04 |
| 65 P | — | — | 0 | 0 | — |