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 1,644OTM 11,352PutsITM 8,526OTM 9,812P/C 1.41
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 370 C | 1.52 | -1.30% | 3 | 1,295 | 11-02 |
| 360 C | 2.12 | +15.22% | 573 | 564 | 10-27 |
| 350 C | 2.21 | -2.21% | 1 | 172 | 10-29 |
| 340 C | 2.05 | -5.96% | 11 | 306 | 10-26 |
| 330 C | 2.40 | +16.50% | 35 | 90 | 11-03 |
| 320 C | 2.75 | -3.17% | 1 | 52 | 11-03 |
| 310 C | 5.25 | +16.67% | 161 | 195 | 10-13 |
| 300 C | 3.02 | +0.67% | 28 | 214 | 11-04 |
| 290 C | 3.62 | -5.97% | 2 | 408 | 10-26 |
| 280 C | 3.92 | -1.26% | 3 | 135 | 11-04 |
| 270 C | 4.32 | +10.77% | 1 | 155 | 11-03 |
| 260 C | 4.58 | -15.96% | 2 | 161 | 11-02 |
| 250 C | 5.41 | +14.86% | 5 | 303 | 11-04 |
| 240 C | 6.20 | +14.81% | 6 | 256 | 11-04 |
| 230 C | 6.50 | -20.15% | 3 | 251 | 11-02 |
| 220 C | 8.10 | -11.76% | 2 | 768 | 11-02 |
| 210 C | 8.30 | -38.75% | 14 | 447 | 11-02 |
| 200 C | 10.79 | -3.66% | 3 | 479 | 11-04 |
| 195 C | 11.26 | +12.38% | 1 | 208 | 11-03 |
| 190 C | 12.00 | -5.96% | 6 | 363 | 11-04 |
| 185 C | 12.02 | -21.95% | 86 | 755 | 11-02 |
| 180 C | 14.85 | -10.81% | 6 | 156 | 11-03 |
| 175 C | 15.10 | +17.97% | 41 | 313 | 11-03 |
| 170 C | 16.30 | +5.30% | 8 | 444 | 11-03 |
| 165 C | 17.20 | +14.67% | 241 | 367 | 11-04 |
| 160 C | 18.50 | -10.41% | 73 | 231 | 11-03 |
| 155 C | 20.00 | +2.56% | 6 | 252 | 11-04 |
| 150 C | 21.15 | -0.70% | 85 | 268 | 11-04 |
| 145 C | 23.05 | +14.62% | 24 | 276 | 11-03 |
| 140 C | 24.14 | +1.43% | 3 | 278 | 11-04 |
| 135 C | 26.60 | +9.51% | 13 | 220 | 11-03 |
| 130 C | 28.20 | +3.22% | 1 | 362 | 11-04 |
| 125 C | 29.50 | -6.65% | 9 | 344 | 11-04 |
| 120 C | 33.20 | -0.12% | 1 | 201 | 11-04 |
| 115 C | 34.95 | +3.46% | 4 | 63 | 11-04 |
| 110 C | 38.00 | +16.53% | 16 | 249 | 11-03 |
| 105 C | 42.80 | +10.03% | 12 | 39 | 10-30 |
| 100 C | 43.01 | -2.36% | 1 | 189 | 11-04 |
| 95 C | 56.75 | +16.39% | 1 | 37 | 10-29 |
| 90 C | 47.44 | -8.54% | 1 | 45 | 11-03 |
| 85 C | 52.70 | +5.40% | 2 | 21 | 11-04 |
| 80 C | 71.75 | +26.92% | 2 | 50 | 10-28 |
| 75 C | 55.05 | -23.54% | 1 | 821 | 11-02 |
| 70 C | 62.00 | -20.72% | 1 | 62 | 11-03 |
| 65 C | 65.80 | +4.31% | 1 | 99 | 11-03 |
| 60 C | 67.82 | +5.59% | 14 | 32 | 11-03 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 370 P | 223.45 | 0.00% | 1 | 0 | 09-21 |
| 360 P | 211.85 | 0.00% | 11 | 0 | 09-21 |
| 350 P | — | — | 0 | 0 | — |
| 340 P | 200.40 | +3.49% | 1 | 0 | 10-29 |
| 330 P | 191.58 | 0.00% | 1 | 0 | 07-07 |
| 320 P | 174.79 | 0.00% | 2 | 0 | 08-26 |
| 310 P | 155.58 | -19.80% | 2 | 0 | 09-04 |
| 300 P | 173.51 | +2.25% | 1 | 1 | 11-04 |
| 290 P | 149.20 | +26.42% | 5 | 3 | 10-09 |
| 280 P | 155.42 | +8.52% | 18 | 31 | 10-26 |
| 270 P | 140.45 | -0.35% | 1 | 4 | 10-16 |
| 260 P | 141.74 | +8.36% | 5 | 36 | 11-02 |
| 250 P | 118.85 | +9.18% | 2 | 4 | 10-15 |
| 240 P | 110.10 | +8.53% | 1 | 23 | 10-20 |
| 230 P | 94.50 | +71.20% | 1 | 27 | 06-26 |
| 220 P | 96.52 | +1.72% | 43 | 134 | 10-26 |
| 210 P | 85.74 | +2.78% | 1 | 70 | 10-16 |
| 200 P | 83.75 | +12.34% | 1 | 142 | 11-02 |
| 195 P | 80.65 | +14.48% | 10 | 129 | 11-02 |
| 190 P | 70.09 | +2.13% | 1 | 69 | 07-08 |
| 185 P | 71.25 | +14.09% | 1 | 88 | 11-02 |
| 180 P | 58.80 | -2.00% | 2 | 718 | 10-30 |
| 175 P | 47.35 | -16.78% | 7 | 89 | 10-28 |
| 170 P | 47.80 | -13.14% | 18 | 464 | 10-29 |
| 165 P | 46.48 | +14.31% | 1 | 423 | 10-30 |
| 160 P | 49.90 | +22.09% | 6 | 400 | 11-02 |
| 155 P | 41.61 | +13.38% | 4 | 291 | 10-30 |
| 150 P | 41.17 | -7.04% | 2 | 572 | 11-03 |
| 145 P | 37.37 | +1.00% | 242 | 1,292 | 11-04 |
| 140 P | 34.18 | -1.64% | 51 | 676 | 11-03 |
| 135 P | 31.15 | -3.11% | 2 | 355 | 11-03 |
| 130 P | 27.90 | -1.24% | 2 | 326 | 11-04 |
| 125 P | 25.40 | -7.87% | 41 | 1,106 | 11-03 |
| 120 P | 22.00 | -4.35% | 2 | 459 | 11-04 |
| 115 P | 20.40 | +2.00% | 3 | 594 | 11-04 |
| 110 P | 18.00 | +4.65% | 5 | 2,134 | 11-04 |
| 105 P | 15.65 | -1.51% | 8 | 1,535 | 11-04 |
| 100 P | 13.80 | +6.15% | 96 | 875 | 11-04 |
| 95 P | 11.60 | +0.87% | 13 | 671 | 11-04 |
| 90 P | 9.90 | -1.49% | 5 | 205 | 11-04 |
| 85 P | 8.31 | -3.03% | 60 | 1,308 | 11-04 |
| 80 P | 6.87 | -2.00% | 16 | 275 | 11-04 |
| 75 P | 5.57 | -3.97% | 3 | 845 | 11-04 |
| 70 P | 4.80 | +0.21% | 28 | 1,060 | 11-04 |
| 65 P | 4.11 | +26.46% | 2 | 66 | 11-02 |
| 60 P | 2.90 | 0.00% | 74 | 838 | 11-04 |