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 1,914OTM 180,528PutsITM 54,472OTM 80,507P/C 0.74
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 510 C | 0.97 | +2.11% | 8 | 6,979 | 11-04 |
| 500 C | 1.19 | +21.43% | 1 | 1,312 | 11-03 |
| 490 C | 1.47 | +8.89% | 1 | 647 | 10-29 |
| 480 C | 1.36 | -51.60% | 4 | 206 | 10-22 |
| 470 C | 2.13 | +42.00% | 5 | 336 | 10-28 |
| 460 C | 2.07 | +42.76% | 3 | 349 | 10-28 |
| 450 C | 1.44 | -28.00% | 18 | 640 | 11-02 |
| 440 C | 2.39 | +32.04% | 9 | 295 | 10-28 |
| 430 C | 1.95 | +3.72% | 6 | 299 | 10-21 |
| 420 C | 2.04 | -2.86% | 6 | 111 | 10-27 |
| 410 C | 2.01 | +0.50% | 153 | 231 | 10-27 |
| 400 C | 1.89 | +5.59% | 24 | 4,448 | 11-04 |
| 390 C | 2.25 | -21.05% | 1 | 144 | 10-27 |
| 380 C | 2.23 | +11.50% | 1 | 223 | 11-04 |
| 370 C | 2.26 | -3.83% | 25 | 358 | 11-04 |
| 360 C | 2.50 | -11.35% | 4 | 14,078 | 11-02 |
| 350 C | 2.40 | -37.66% | 3,004 | 10,817 | 11-02 |
| 340 C | 2.95 | -5.75% | 3 | 23,142 | 11-04 |
| 330 C | 3.26 | -2.69% | 2 | 177 | 11-04 |
| 320 C | 3.50 | -12.06% | 1 | 801 | 11-02 |
| 310 C | 3.50 | -22.22% | 33 | 3,821 | 11-02 |
| 300 C | 4.30 | -4.44% | 5 | 15,801 | 11-04 |
| 290 C | 4.75 | -17.39% | 1 | 4,088 | 11-02 |
| 280 C | 5.50 | +11.11% | 4 | 598 | 11-04 |
| 270 C | 6.10 | 0.00% | 1 | 1,245 | 11-04 |
| 260 C | 6.60 | -2.65% | 17 | 1,071 | 11-04 |
| 250 C | 7.20 | -3.87% | 3,146 | 5,021 | 11-04 |
| 240 C | 8.00 | -6.98% | 8 | 713 | 11-04 |
| 230 C | 8.70 | -23.08% | 38 | 1,065 | 11-02 |
| 220 C | 10.40 | +5.05% | 15 | 436 | 11-04 |
| 210 C | 12.32 | +8.07% | 4 | 515 | 11-03 |
| 200 C | 13.05 | -6.79% | 3,090 | 5,078 | 11-04 |
| 195 C | 14.25 | -3.06% | 5 | 596 | 11-04 |
| 190 C | 15.53 | +2.37% | 1 | 840 | 11-04 |
| 185 C | 15.80 | -3.95% | 78 | 752 | 11-04 |
| 180 C | 16.35 | -4.16% | 5 | 7,320 | 11-04 |
| 175 C | 17.00 | -8.36% | 7 | 688 | 11-04 |
| 170 C | 18.30 | -4.24% | 5 | 1,232 | 11-04 |
| 165 C | 20.63 | +15.57% | 40 | 429 | 11-03 |
| 160 C | 20.80 | -4.32% | 81 | 2,819 | 11-04 |
| 155 C | 22.40 | +2.71% | 2 | 487 | 11-04 |
| 150 C | 23.40 | -5.84% | 406 | 22,714 | 11-04 |
| 145 C | 25.43 | -3.67% | 8 | 1,325 | 11-04 |
| 140 C | 26.98 | -3.81% | 5 | 28,569 | 11-04 |
| 135 C | 29.56 | +0.03% | 1 | 848 | 11-04 |
| 130 C | 30.95 | -1.28% | 55 | 5,104 | 11-04 |
| 125 C | 31.80 | -3.96% | 65 | 964 | 11-04 |
| 120 C | 34.30 | +0.47% | 12 | 459 | 11-04 |
| 115 C | 35.95 | -1.51% | 3 | 337 | 11-04 |
| 110 C | 39.69 | +12.63% | 4 | 276 | 11-03 |
| 105 C | 38.05 | -11.10% | 3 | 136 | 11-02 |
| 100 C | 44.59 | +6.17% | 2 | 393 | 11-04 |
| 95 C | 42.75 | -26.86% | 12 | 129 | 11-02 |
| 90 C | 49.58 | -2.78% | 2 | 258 | 11-04 |
| 85 C | 64.35 | +19.83% | 7 | 113 | 10-29 |
| 80 C | 55.50 | +8.82% | 1 | 321 | 11-03 |
| 75 C | 77.80 | +26.46% | 1 | 93 | 10-28 |
| 70 C | 63.62 | +4.30% | 1 | 78 | 11-04 |
| 65 C | 71.70 | +8.64% | 1 | 41 | 10-27 |
| 60 C | 64.75 | -15.94% | 23 | 76 | 11-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 510 P | 370.00 | -1.33% | 1 | 0 | 10-09 |
| 500 P | 342.50 | +17.36% | 1 | 0 | 06-24 |
| 490 P | 366.11 | +0.42% | 10 | 0 | 07-23 |
| 480 P | 354.35 | +12.75% | 10 | 0 | 07-21 |
| 470 P | 327.00 | +0.62% | 4 | 0 | 08-05 |
| 460 P | 294.15 | +9.35% | 3 | 0 | 06-23 |
| 450 P | 270.55 | +17.38% | 6 | 0 | 06-11 |
| 440 P | 296.96 | +4.56% | 2 | 0 | 08-24 |
| 430 P | 244.00 | -2.22% | 3 | 0 | 06-15 |
| 420 P | 272.94 | +6.95% | 3 | 0 | 06-29 |
| 410 P | 263.04 | +7.17% | 3 | 0 | 06-29 |
| 400 P | 272.53 | +3.94% | 10 | 0 | 07-22 |
| 390 P | 246.25 | +34.78% | 2 | 0 | 09-14 |
| 380 P | 237.50 | +40.97% | 2 | 0 | 08-24 |
| 370 P | 236.38 | +49.50% | 15 | 0 | 10-14 |
| 360 P | 227.04 | +5.58% | 15 | 0 | 10-14 |
| 350 P | 223.13 | +7.63% | 27 | 0 | 11-04 |
| 340 P | 213.80 | -0.60% | 1 | 2 | 11-03 |
| 330 P | 200.45 | +1.70% | 3 | 0 | 10-16 |
| 320 P | 185.65 | +4.80% | 1 | 1 | 10-15 |
| 310 P | 177.30 | +5.42% | 30 | 2 | 10-15 |
| 300 P | 173.16 | -1.48% | 27 | 831 | 11-04 |
| 290 P | 165.00 | +4.43% | 10 | 348 | 11-03 |
| 280 P | 144.29 | +3.28% | 3 | 120 | 10-12 |
| 270 P | 151.90 | +4.79% | 3 | 255 | 11-02 |
| 260 P | 131.90 | -2.55% | 2 | 215 | 10-30 |
| 250 P | 120.45 | -4.25% | 1 | 1,811 | 10-30 |
| 240 P | 115.86 | -1.18% | 47 | 1,215 | 10-23 |
| 230 P | 107.87 | +12.66% | 2 | 742 | 11-04 |
| 220 P | 98.88 | -5.21% | 1 | 1,096 | 11-03 |
| 210 P | 91.00 | +2.71% | 1 | 806 | 10-26 |
| 200 P | 81.03 | +4.73% | 11 | 1,728 | 11-03 |
| 195 P | 77.47 | +15.45% | 3 | 395 | 11-04 |
| 190 P | 73.12 | +0.61% | 1 | 2,017 | 11-04 |
| 185 P | 68.85 | +16.60% | 2 | 425 | 11-03 |
| 180 P | 64.80 | -3.20% | 2 | 1,391 | 11-03 |
| 175 P | 59.50 | -5.93% | 4 | 619 | 11-04 |
| 170 P | 57.90 | -5.07% | 29 | 2,552 | 11-03 |
| 165 P | 53.45 | -7.27% | 2 | 271 | 11-03 |
| 160 P | 49.80 | +5.17% | 75 | 1,036 | 11-04 |
| 155 P | 46.90 | -6.94% | 25 | 757 | 11-03 |
| 150 P | 42.35 | -3.35% | 20 | 8,667 | 11-04 |
| 145 P | 39.97 | -0.32% | 2 | 519 | 11-04 |
| 140 P | 36.57 | -8.35% | 3 | 15,411 | 11-04 |
| 135 P | 33.02 | -0.36% | 10 | 745 | 11-04 |
| 130 P | 31.00 | -6.34% | 515 | 6,209 | 11-03 |
| 125 P | 27.91 | +0.58% | 1,116 | 1,509 | 11-04 |
| 120 P | 24.05 | -10.93% | 4 | 2,412 | 11-04 |
| 115 P | 21.60 | +0.23% | 1 | 365 | 11-04 |
| 110 P | 19.79 | -1.30% | 1 | 2,126 | 11-04 |
| 105 P | 17.35 | +2.36% | 9 | 7,506 | 11-04 |
| 100 P | 15.30 | +0.33% | 10 | 48,706 | 11-04 |
| 95 P | 13.00 | +0.78% | 17 | 5,979 | 11-04 |
| 90 P | 11.40 | +4.20% | 1,041 | 6,171 | 11-04 |
| 85 P | 10.60 | +26.95% | 28 | 455 | 11-02 |
| 80 P | 8.35 | -4.02% | 4 | 1,664 | 11-03 |
| 75 P | 6.85 | -9.03% | 14 | 814 | 11-03 |
| 70 P | 5.65 | +1.80% | 2 | 1,810 | 11-04 |
| 65 P | 4.90 | +33.88% | 1 | 714 | 11-02 |
| 60 P | 3.70 | +4.82% | 38 | 4,562 | 11-04 |