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 3,017OTM 125,147PutsITM 92,182OTM 71,124P/C 1.27
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 510 C | 0.17 | -22.73% | 24 | 7,266 | 11-04 |
| 500 C | 0.20 | -16.67% | 30 | 1,888 | 11-04 |
| 490 C | 0.16 | -27.27% | 1 | 411 | 10-28 |
| 480 C | 0.36 | +9.09% | 2 | 705 | 10-29 |
| 470 C | 0.53 | +76.67% | 4 | 398 | 10-27 |
| 460 C | 0.27 | -22.86% | 1 | 475 | 10-29 |
| 450 C | 0.25 | -43.18% | 5 | 3,255 | 11-02 |
| 440 C | 0.35 | -23.91% | 1 | 624 | 11-04 |
| 430 C | 0.35 | -35.19% | 3 | 1,128 | 11-02 |
| 420 C | 0.42 | -2.33% | 2 | 253 | 10-28 |
| 410 C | 0.47 | +17.50% | 1 | 363 | 11-04 |
| 400 C | 0.41 | +2.50% | 223 | 3,688 | 11-04 |
| 390 C | 0.43 | -57.43% | 1 | 516 | 11-04 |
| 380 C | 0.52 | -10.34% | 5 | 515 | 11-04 |
| 370 C | 0.60 | 0.00% | 1 | 337 | 11-04 |
| 360 C | 0.70 | +9.37% | 5 | 467 | 11-04 |
| 350 C | 0.68 | -9.33% | 16 | 5,975 | 11-04 |
| 340 C | 3.30 | +328.57% | 2 | 692 | 10-28 |
| 330 C | 0.98 | +15.29% | 20 | 471 | 11-04 |
| 320 C | 0.90 | -28.00% | 1 | 4,685 | 11-03 |
| 310 C | 1.19 | +11.21% | 22 | 2,358 | 11-03 |
| 300 C | 1.22 | -12.86% | 190 | 9,279 | 11-04 |
| 290 C | 1.46 | +10.61% | 7 | 1,033 | 11-03 |
| 280 C | 1.64 | -6.82% | 111 | 1,421 | 11-04 |
| 270 C | 1.94 | +12.79% | 157 | 548 | 11-04 |
| 260 C | 2.29 | -0.43% | 151 | 2,127 | 11-04 |
| 250 C | 2.50 | -14.09% | 335 | 9,025 | 11-04 |
| 240 C | 3.21 | -3.02% | 6 | 1,458 | 11-04 |
| 230 C | 3.60 | -7.69% | 26 | 1,718 | 11-04 |
| 220 C | 3.80 | -12.64% | 126 | 2,421 | 11-04 |
| 210 C | 5.15 | -0.96% | 12 | 2,409 | 11-04 |
| 200 C | 5.80 | -12.12% | 80 | 13,498 | 11-04 |
| 195 C | 6.85 | -4.06% | 8 | 781 | 11-04 |
| 190 C | 7.55 | -5.39% | 6 | 2,417 | 11-04 |
| 185 C | 7.58 | -9.76% | 12 | 2,170 | 11-04 |
| 180 C | 9.25 | +0.54% | 21 | 3,897 | 11-04 |
| 175 C | 9.50 | -2.56% | 12 | 4,217 | 11-04 |
| 170 C | 10.45 | -5.00% | 49 | 2,345 | 11-04 |
| 165 C | 11.30 | -6.84% | 17 | 569 | 11-04 |
| 160 C | 12.25 | -1.61% | 553 | 4,717 | 11-04 |
| 155 C | 13.65 | -7.46% | 78 | 1,077 | 11-04 |
| 150 C | 14.52 | -9.25% | 1,886 | 5,019 | 11-04 |
| 145 C | 16.85 | -4.80% | 23 | 2,206 | 11-04 |
| 140 C | 17.45 | -5.16% | 13 | 2,228 | 11-04 |
| 135 C | 20.20 | +0.50% | 6 | 3,317 | 11-04 |
| 130 C | 22.40 | +0.27% | 55 | 3,706 | 11-04 |
| 125 C | 24.05 | +0.21% | 68 | 2,000 | 11-04 |
| 120 C | 25.60 | -4.12% | 13 | 2,580 | 11-04 |
| 115 C | 28.84 | -3.55% | 1 | 494 | 11-04 |
| 110 C | 32.00 | -5.74% | 8 | 523 | 11-04 |
| 105 C | 35.10 | +7.18% | 1 | 182 | 11-03 |
| 100 C | 38.65 | +0.34% | 6 | 1,123 | 11-04 |
| 95 C | 41.80 | -29.75% | 2 | 154 | 11-04 |
| 90 C | 56.76 | -8.89% | 1 | 227 | 10-29 |
| 85 C | 44.65 | -26.44% | 5 | 204 | 11-02 |
| 80 C | 51.73 | +11.97% | 3 | 191 | 11-04 |
| 75 C | 49.81 | -17.52% | 5 | 49 | 11-02 |
| 70 C | 73.69 | +24.90% | 1 | 119 | 10-29 |
| 65 C | 63.46 | -20.33% | 4 | 217 | 11-03 |
| 60 C | 61.75 | -15.73% | 25 | 28 | 11-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 510 P | 382.53 | +1.41% | 7 | 0 | 07-16 |
| 500 P | 268.50 | +1.21% | 22 | 0 | 06-02 |
| 490 P | 256.29 | -1.40% | 2 | 0 | 06-02 |
| 480 P | 296.36 | +6.15% | 3 | 0 | 06-11 |
| 470 P | 294.00 | +9.01% | 3 | 0 | 06-11 |
| 460 P | 306.14 | +7.91% | 2 | 0 | 08-28 |
| 450 P | 283.00 | -3.13% | 1 | 0 | 09-08 |
| 440 P | 300.25 | +38.10% | 1 | 0 | 10-28 |
| 430 P | 280.92 | -1.65% | 18 | 0 | 08-10 |
| 420 P | 275.65 | +8.42% | 21 | 0 | 08-05 |
| 410 P | 244.40 | +11.46% | 3 | 0 | 06-23 |
| 400 P | 230.54 | +10.17% | 2 | 0 | 06-23 |
| 390 P | 241.18 | -1.90% | 18 | 0 | 08-10 |
| 380 P | 235.99 | +17.06% | 21 | 0 | 08-05 |
| 370 P | 150.20 | -1.98% | 2 | 0 | 06-02 |
| 360 P | 197.85 | +40.22% | 7 | 0 | 09-09 |
| 350 P | 217.50 | +7.04% | 1 | 0 | 10-30 |
| 340 P | 210.25 | +11.07% | 1 | 0 | 10-19 |
| 330 P | 196.20 | +2.40% | 2 | 1 | 09-28 |
| 320 P | 188.70 | +3.94% | 1 | 1 | 10-19 |
| 310 P | 172.35 | +6.26% | 2 | 0 | 09-29 |
| 300 P | 180.00 | +14.39% | 1 | 3 | 11-02 |
| 290 P | 150.22 | -0.52% | 1 | 0 | 10-13 |
| 280 P | 140.77 | +0.23% | 1 | 0 | 10-13 |
| 270 P | 139.60 | -1.45% | 1 | 52 | 10-19 |
| 260 P | 134.22 | +10.29% | 53 | 798 | 11-03 |
| 250 P | 111.55 | -7.37% | 5 | 530 | 10-29 |
| 240 P | 108.00 | -5.49% | 2 | 560 | 10-28 |
| 230 P | 100.75 | -3.50% | 5 | 2,283 | 10-28 |
| 220 P | 100.35 | +9.91% | 12 | 2,385 | 11-02 |
| 210 P | 89.20 | +11.06% | 1 | 991 | 11-02 |
| 200 P | 77.00 | 0.00% | 1 | 1,508 | 11-04 |
| 195 P | 72.25 | -1.20% | 10 | 697 | 11-04 |
| 190 P | 68.30 | -5.74% | 1 | 1,980 | 11-04 |
| 185 P | 64.10 | -3.38% | 6 | 901 | 11-04 |
| 180 P | 60.40 | +1.51% | 2 | 2,814 | 11-04 |
| 175 P | 56.00 | 0.00% | 10 | 2,727 | 11-04 |
| 170 P | 52.25 | -5.67% | 401 | 2,045 | 11-03 |
| 165 P | 46.30 | -6.62% | 1 | 1,520 | 11-04 |
| 160 P | 44.95 | -0.27% | 2 | 2,866 | 11-04 |
| 155 P | 40.15 | -2.05% | 3 | 2,986 | 11-04 |
| 150 P | 36.81 | -1.31% | 1 | 6,069 | 11-04 |
| 145 P | 32.49 | -3.88% | 2 | 2,914 | 11-04 |
| 140 P | 30.55 | +0.66% | 15 | 9,687 | 11-04 |
| 135 P | 27.37 | -1.90% | 5 | 4,294 | 11-04 |
| 130 P | 23.05 | -5.53% | 2 | 8,371 | 11-04 |
| 125 P | 21.95 | +1.86% | 19 | 7,479 | 11-04 |
| 120 P | 18.94 | -1.87% | 9 | 17,859 | 11-04 |
| 115 P | 16.45 | -11.56% | 101 | 7,861 | 11-03 |
| 110 P | 14.30 | -1.04% | 9 | 18,496 | 11-04 |
| 105 P | 12.33 | -11.55% | 53 | 4,700 | 11-03 |
| 100 P | 10.28 | -1.63% | 64 | 19,086 | 11-04 |
| 95 P | 8.75 | -1.69% | 33 | 1,889 | 11-04 |
| 90 P | 7.08 | +0.43% | 654 | 7,160 | 11-04 |
| 85 P | 5.83 | -2.02% | 36 | 2,580 | 11-04 |
| 80 P | 4.71 | +0.21% | 170 | 7,801 | 11-04 |
| 75 P | 3.74 | +1.08% | 40 | 2,641 | 11-04 |
| 70 P | 2.88 | -0.35% | 520 | 2,497 | 11-04 |
| 65 P | 2.56 | +55.15% | 6 | 1,162 | 11-02 |
| 60 P | 1.65 | -4.07% | 5 | 3,112 | 11-04 |