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 6,674OTM 142,371PutsITM 97,383OTM 90,692P/C 1.26
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 470 C | 1.43 | -7.74% | 64 | 10,258 | 11-04 |
| 460 C | 1.56 | +1.30% | 3 | 936 | 11-03 |
| 450 C | 1.65 | +5.10% | 24 | 998 | 11-04 |
| 440 C | 2.80 | +42.86% | 14 | 631 | 10-28 |
| 430 C | 1.92 | -42.69% | 2 | 1,689 | 11-03 |
| 420 C | 1.94 | -12.22% | 11 | 597 | 11-04 |
| 410 C | 2.05 | -21.46% | 2 | 1,155 | 11-02 |
| 400 C | 2.20 | -4.35% | 3 | 4,120 | 11-04 |
| 390 C | 2.50 | -13.19% | 5 | 346 | 11-03 |
| 380 C | 2.25 | -6.25% | 6 | 12,579 | 11-03 |
| 370 C | 2.80 | -11.11% | 7 | 1,159 | 11-02 |
| 360 C | 2.70 | -21.74% | 3 | 1,090 | 11-02 |
| 350 C | 3.40 | +6.25% | 1 | 2,935 | 11-04 |
| 340 C | 4.10 | +25.00% | 2 | 651 | 11-03 |
| 330 C | 3.80 | -1.81% | 2 | 387 | 11-04 |
| 320 C | 4.30 | -3.37% | 1 | 1,574 | 11-04 |
| 310 C | 4.64 | -0.22% | 9 | 834 | 11-04 |
| 300 C | 4.85 | -8.66% | 93 | 10,237 | 11-04 |
| 290 C | 5.94 | -3.41% | 2 | 3,047 | 11-03 |
| 280 C | 6.25 | -2.34% | 3 | 15,341 | 11-04 |
| 270 C | 6.80 | -2.86% | 5 | 656 | 11-04 |
| 260 C | 7.25 | +10.69% | 11 | 769 | 11-04 |
| 250 C | 8.20 | -2.96% | 32 | 8,452 | 11-04 |
| 240 C | 9.08 | -0.22% | 2 | 9,480 | 11-04 |
| 230 C | 10.25 | +13.89% | 3 | 3,906 | 11-03 |
| 220 C | 11.61 | +0.09% | 7 | 6,181 | 11-04 |
| 210 C | 12.50 | +9.65% | 6 | 1,056 | 11-04 |
| 200 C | 13.90 | -6.40% | 138 | 13,129 | 11-04 |
| 195 C | 15.55 | +19.62% | 2 | 1,346 | 11-03 |
| 190 C | 16.51 | +11.33% | 19 | 1,051 | 11-03 |
| 185 C | 16.50 | -1.73% | 99 | 522 | 11-04 |
| 180 C | 17.00 | -8.16% | 46 | 3,435 | 11-04 |
| 175 C | 18.50 | -5.13% | 2 | 828 | 11-04 |
| 170 C | 19.45 | -7.38% | 3 | 787 | 11-04 |
| 165 C | 22.10 | +5.54% | 100 | 597 | 11-04 |
| 160 C | 22.42 | -2.52% | 27 | 2,599 | 11-04 |
| 155 C | 24.00 | +1.27% | 48 | 1,574 | 11-04 |
| 150 C | 24.10 | -5.49% | 462 | 3,607 | 11-04 |
| 145 C | 27.60 | -2.13% | 3 | 3,265 | 11-04 |
| 140 C | 28.46 | -4.50% | 45 | 2,905 | 11-04 |
| 135 C | 28.98 | -5.20% | 523 | 1,088 | 11-04 |
| 130 C | 31.00 | -5.31% | 527 | 2,139 | 11-04 |
| 125 C | 33.20 | -5.14% | 11 | 736 | 11-04 |
| 120 C | 33.90 | -5.31% | 26 | 1,136 | 11-04 |
| 115 C | 38.80 | -0.26% | 2 | 563 | 11-04 |
| 110 C | 39.82 | -1.07% | 3 | 700 | 11-04 |
| 105 C | 44.00 | +13.11% | 2 | 296 | 11-03 |
| 100 C | 45.00 | -3.23% | 18 | 2,908 | 11-04 |
| 95 C | 49.55 | +13.39% | 2 | 261 | 11-03 |
| 90 C | 46.38 | -16.85% | 12 | 228 | 11-02 |
| 85 C | 46.50 | -30.60% | 6 | 271 | 11-02 |
| 80 C | 58.95 | +3.40% | 6 | 1,006 | 11-04 |
| 75 C | 62.10 | +1.14% | 1 | 191 | 11-04 |
| 70 C | 64.65 | +7.75% | 6 | 643 | 11-03 |
| 65 C | 68.50 | -7.56% | 1 | 92 | 11-03 |
| 60 C | 71.78 | +9.67% | 7 | 78 | 11-04 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 470 P | 335.10 | +3.11% | 4 | 0 | 10-08 |
| 460 P | 321.82 | -2.08% | 24 | 0 | 09-29 |
| 450 P | 316.12 | +5.87% | 22 | 0 | 09-29 |
| 440 P | 293.90 | -3.19% | 2 | 0 | 09-02 |
| 430 P | 286.67 | +34.04% | 2 | 0 | 08-24 |
| 420 P | 268.81 | +17.98% | 6 | 0 | 08-27 |
| 410 P | 271.91 | -2.55% | 2 | 0 | 09-29 |
| 400 P | 256.25 | +5.55% | 2 | 0 | 09-14 |
| 390 P | 269.04 | -0.72% | 3 | 0 | 07-27 |
| 380 P | 234.95 | +42.02% | 2 | 0 | 08-17 |
| 370 P | 248.00 | +2.80% | 1 | 0 | 07-30 |
| 360 P | 218.97 | -3.05% | 5 | 0 | 10-02 |
| 350 P | 210.50 | -2.32% | 1 | 0 | 10-29 |
| 340 P | 211.65 | +4.70% | 3 | 1 | 11-03 |
| 330 P | 204.90 | +2.53% | 5 | 30 | 11-04 |
| 320 P | 194.91 | -0.18% | 1 | 1 | 11-03 |
| 310 P | 184.60 | -0.23% | 2 | 3 | 11-03 |
| 300 P | 175.24 | +8.04% | 4 | 332 | 11-04 |
| 290 P | 153.30 | -8.05% | 6 | 710 | 10-29 |
| 280 P | 156.45 | +3.10% | 4 | 264 | 11-02 |
| 270 P | 146.15 | +2.10% | 1 | 99 | 11-02 |
| 260 P | 141.79 | +10.26% | 5 | 338 | 11-02 |
| 250 P | 131.25 | +6.97% | 3 | 1,823 | 11-02 |
| 240 P | 122.65 | +3.26% | 1 | 1,094 | 11-02 |
| 230 P | 102.50 | +9.66% | 7 | 287 | 10-30 |
| 220 P | 99.20 | -2.14% | 1 | 2,095 | 11-04 |
| 210 P | 89.90 | -0.95% | 5 | 972 | 11-04 |
| 200 P | 81.57 | -1.43% | 23 | 3,324 | 11-04 |
| 195 P | 77.80 | +15.43% | 1 | 1,479 | 11-03 |
| 190 P | 73.30 | +3.46% | 1 | 1,225 | 11-04 |
| 185 P | 66.13 | +6.40% | 1 | 806 | 10-30 |
| 180 P | 65.42 | -3.75% | 3 | 5,054 | 11-04 |
| 175 P | 61.90 | -3.96% | 2 | 1,730 | 11-03 |
| 170 P | 58.74 | +1.45% | 1 | 4,419 | 11-04 |
| 165 P | 54.80 | +0.15% | 3 | 3,343 | 11-04 |
| 160 P | 50.95 | -3.87% | 10 | 5,432 | 11-04 |
| 155 P | 46.80 | -7.33% | 1,000 | 3,609 | 11-03 |
| 150 P | 44.10 | +0.80% | 213 | 7,887 | 11-04 |
| 145 P | 41.25 | -3.62% | 364 | 5,439 | 11-03 |
| 140 P | 37.00 | -0.05% | 10 | 7,240 | 11-04 |
| 135 P | 34.28 | -7.97% | 912 | 4,382 | 11-03 |
| 130 P | 31.33 | +0.10% | 10 | 10,541 | 11-04 |
| 125 P | 28.15 | +1.08% | 2 | 7,594 | 11-04 |
| 120 P | 25.80 | +1.22% | 11 | 11,019 | 11-04 |
| 115 P | 23.30 | -6.87% | 4 | 4,811 | 11-03 |
| 110 P | 19.95 | -3.16% | 3 | 5,483 | 11-04 |
| 105 P | 18.01 | -2.28% | 49 | 3,848 | 11-03 |
| 100 P | 16.45 | +6.13% | 289 | 8,144 | 11-04 |
| 95 P | 13.80 | 0.00% | 22 | 2,925 | 11-04 |
| 90 P | 12.10 | -0.49% | 18 | 3,888 | 11-04 |
| 85 P | 10.17 | -3.14% | 1 | 2,195 | 11-04 |
| 80 P | 8.85 | +7.93% | 3 | 5,703 | 11-04 |
| 75 P | 7.18 | -2.31% | 1 | 10,876 | 11-04 |
| 70 P | 5.90 | -11.54% | 29 | 19,503 | 11-03 |
| 65 P | 5.03 | -8.55% | 3 | 1,247 | 11-03 |
| 60 P | 3.90 | -4.65% | 6 | 26,880 | 11-04 |