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 1,962OTM 30,448PutsITM 26,296OTM 27,127P/C 1.65
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 370 C | 1.21 | -13.57% | 1 | 600 | 11-04 |
| 360 C | 2.23 | +26.70% | 3 | 1,222 | 10-29 |
| 350 C | 1.65 | -25.00% | 10 | 1,451 | 11-03 |
| 340 C | 2.23 | -4.70% | 1 | 357 | 10-27 |
| 330 C | 1.73 | -26.07% | 37 | 511 | 11-02 |
| 320 C | 2.29 | -16.12% | 4 | 345 | 10-22 |
| 310 C | 2.13 | -19.32% | 12 | 271 | 11-02 |
| 300 C | 2.72 | +1.12% | 2 | 1,970 | 11-04 |
| 290 C | 3.31 | -4.06% | 2 | 219 | 11-04 |
| 280 C | 3.50 | +2.94% | 5 | 2,198 | 11-04 |
| 270 C | 4.21 | -3.22% | 1 | 446 | 11-03 |
| 260 C | 4.50 | +20.64% | 3 | 1,156 | 11-03 |
| 250 C | 5.00 | -3.85% | 8 | 1,207 | 11-04 |
| 240 C | 5.69 | -4.37% | 11 | 1,311 | 11-04 |
| 230 C | 6.80 | +23.64% | 5 | 262 | 11-03 |
| 220 C | 7.15 | -4.67% | 13 | 534 | 11-04 |
| 210 C | 8.65 | +15.33% | 447 | 425 | 11-03 |
| 200 C | 9.40 | -4.57% | 88 | 2,499 | 11-04 |
| 195 C | 10.35 | -3.27% | 9 | 457 | 11-04 |
| 190 C | 11.50 | +0.44% | 201 | 589 | 11-04 |
| 185 C | 12.30 | +10.81% | 4 | 358 | 11-03 |
| 180 C | 13.41 | +13.93% | 3 | 1,504 | 11-04 |
| 175 C | 14.10 | +9.98% | 11 | 499 | 11-04 |
| 170 C | 15.05 | +1.01% | 7 | 459 | 11-04 |
| 165 C | 16.35 | +15.96% | 1 | 302 | 11-04 |
| 160 C | 17.92 | +1.24% | 17 | 787 | 11-04 |
| 155 C | 18.60 | -7.46% | 40 | 858 | 11-04 |
| 150 C | 19.78 | -3.04% | 14 | 1,354 | 11-04 |
| 145 C | 22.01 | +3.33% | 6 | 873 | 11-04 |
| 140 C | 23.00 | -2.95% | 8 | 1,390 | 11-04 |
| 135 C | 25.30 | +0.24% | 1 | 1,493 | 11-04 |
| 130 C | 28.00 | +19.15% | 97 | 1,019 | 11-03 |
| 125 C | 27.80 | -4.47% | 84 | 488 | 11-04 |
| 120 C | 30.85 | -2.68% | 4 | 385 | 11-04 |
| 115 C | 35.49 | +2.60% | 2 | 649 | 11-04 |
| 110 C | 35.55 | -4.44% | 6 | 221 | 11-04 |
| 105 C | 34.00 | -28.80% | 2 | 153 | 11-02 |
| 100 C | 42.55 | +18.19% | 2 | 287 | 11-03 |
| 95 C | 41.72 | -13.39% | 1 | 69 | 11-02 |
| 90 C | 47.83 | +13.94% | 1 | 174 | 11-04 |
| 85 C | 54.85 | +4.68% | 10 | 113 | 10-27 |
| 80 C | 54.00 | +1.89% | 4 | 708 | 11-04 |
| 75 C | 58.75 | -4.58% | 2 | 115 | 10-22 |
| 70 C | 80.00 | +15.77% | 4 | 97 | 10-28 |
| 65 C | 82.50 | -18.74% | 3 | 10 | 10-13 |
| 60 C | 64.20 | -14.00% | 4 | 15 | 11-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 370 P | 218.35 | -3.02% | 2 | 0 | 08-12 |
| 360 P | — | — | 0 | 0 | — |
| 350 P | 207.23 | -0.77% | 3 | 0 | 10-13 |
| 340 P | 202.41 | +34.13% | 28 | 0 | 09-29 |
| 330 P | 188.80 | -1.92% | 2 | 0 | 10-13 |
| 320 P | 171.30 | -3.22% | 1 | 0 | 09-22 |
| 310 P | 165.13 | +43.27% | 4 | 0 | 08-26 |
| 300 P | 175.25 | +13.80% | 56 | 0 | 11-03 |
| 290 P | 93.70 | -1.21% | 2 | 0 | 06-02 |
| 280 P | 142.72 | +1.00% | 10 | 21 | 10-28 |
| 270 P | 131.70 | -10.00% | 5 | 71 | 10-29 |
| 260 P | 130.75 | +0.72% | 5 | 112 | 10-19 |
| 250 P | 125.30 | +3.28% | 2 | 75 | 10-22 |
| 240 P | 119.35 | -1.89% | 1 | 93 | 11-03 |
| 230 P | 101.28 | -4.54% | 9 | 125 | 10-30 |
| 220 P | 96.91 | -5.50% | 2 | 138 | 11-03 |
| 210 P | 92.24 | +4.94% | 2 | 161 | 11-02 |
| 200 P | 80.20 | -1.60% | 1 | 375 | 11-03 |
| 195 P | 76.69 | +3.19% | 5 | 363 | 11-04 |
| 190 P | 71.80 | +17.90% | 1 | 95 | 11-03 |
| 185 P | 71.00 | +9.57% | 2 | 466 | 11-02 |
| 180 P | 64.00 | +8.79% | 1 | 965 | 11-02 |
| 175 P | 62.00 | +6.44% | 2 | 325 | 11-02 |
| 170 P | 54.81 | -2.00% | 2 | 822 | 11-04 |
| 165 P | 51.00 | +17.76% | 2 | 461 | 11-02 |
| 160 P | 47.50 | -3.36% | 1 | 2,094 | 11-04 |
| 155 P | 44.09 | +8.14% | 2 | 509 | 11-03 |
| 150 P | 40.37 | +0.05% | 2 | 2,365 | 11-04 |
| 145 P | 36.30 | -1.63% | 6 | 1,729 | 11-04 |
| 140 P | 33.50 | -3.74% | 10 | 2,463 | 11-04 |
| 135 P | 30.40 | -0.75% | 1 | 895 | 11-04 |
| 130 P | 27.25 | -1.09% | 18 | 2,046 | 11-04 |
| 125 P | 24.55 | -2.58% | 11 | 2,781 | 11-04 |
| 120 P | 22.00 | 0.00% | 1 | 4,452 | 11-04 |
| 115 P | 19.05 | -12.29% | 1 | 2,294 | 11-04 |
| 110 P | 17.20 | +2.08% | 15 | 4,868 | 11-04 |
| 105 P | 14.89 | -0.07% | 5 | 1,692 | 11-04 |
| 100 P | 12.87 | -1.00% | 9 | 4,028 | 11-04 |
| 95 P | 10.95 | +0.92% | 16 | 2,492 | 11-04 |
| 90 P | 9.24 | +0.43% | 18 | 984 | 11-04 |
| 85 P | 7.77 | -1.02% | 17 | 2,135 | 11-04 |
| 80 P | 6.47 | +2.37% | 31 | 3,289 | 11-04 |
| 75 P | 5.34 | -1.11% | 75 | 451 | 11-04 |
| 70 P | 4.28 | -9.89% | 14 | 3,165 | 11-04 |
| 65 P | 3.30 | -2.94% | 6 | 1,206 | 11-04 |
| 60 P | 2.58 | -1.90% | 14 | 2,817 | 11-04 |