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 2,254OTM 32,291PutsITM 20,006OTM 13,024P/C 0.96
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 370 C | 7.05 | -0.70% | 17 | 4,243 | 11-04 |
| 360 C | 7.60 | -1.94% | 5 | 2,788 | 11-04 |
| 350 C | 8.10 | +20.36% | 10 | 1,131 | 11-04 |
| 340 C | 7.60 | -8.76% | 83 | 665 | 11-02 |
| 330 C | 8.60 | -6.52% | 3 | 519 | 11-04 |
| 320 C | 8.50 | -0.93% | 1 | 1,936 | 11-03 |
| 310 C | 9.15 | +3.39% | 1 | 192 | 11-03 |
| 300 C | 10.90 | +0.93% | 6 | 1,762 | 11-04 |
| 290 C | 10.85 | -14.50% | 1 | 325 | 11-02 |
| 280 C | 12.85 | +13.42% | 4 | 4,147 | 11-03 |
| 270 C | 13.25 | -7.99% | 1 | 342 | 11-04 |
| 260 C | 14.11 | +13.33% | 12 | 110 | 11-03 |
| 250 C | 15.03 | -0.79% | 36 | 875 | 11-04 |
| 240 C | 16.92 | +16.69% | 2 | 215 | 11-03 |
| 230 C | 19.20 | +4.92% | 13 | 242 | 11-04 |
| 220 C | 18.85 | -4.56% | 1 | 453 | 11-04 |
| 210 C | 20.86 | +6.92% | 5 | 258 | 11-03 |
| 200 C | 23.00 | 0.00% | 55 | 1,098 | 11-04 |
| 195 C | 23.00 | +4.55% | 2 | 151 | 11-03 |
| 190 C | 24.06 | +10.77% | 4 | 288 | 11-03 |
| 185 C | 22.50 | -23.16% | 6 | 105 | 11-02 |
| 180 C | 26.81 | -0.70% | 4 | 343 | 11-04 |
| 175 C | 26.85 | +11.60% | 1 | 152 | 11-03 |
| 170 C | 28.20 | -5.05% | 1 | 555 | 11-04 |
| 165 C | 30.43 | -6.66% | 2 | 1,364 | 11-03 |
| 160 C | 27.50 | -21.43% | 23 | 1,539 | 11-02 |
| 155 C | 33.65 | -26.53% | 1 | 343 | 11-04 |
| 150 C | 33.17 | -0.69% | 32 | 920 | 11-04 |
| 145 C | 33.70 | -6.39% | 6 | 386 | 11-04 |
| 140 C | 35.30 | -5.01% | 11 | 620 | 11-04 |
| 135 C | 40.00 | +1.45% | 11 | 3,223 | 11-04 |
| 130 C | 39.00 | -3.06% | 3 | 256 | 11-04 |
| 125 C | 42.35 | +2.44% | 1 | 367 | 11-04 |
| 120 C | 44.25 | +2.67% | 3 | 314 | 11-04 |
| 115 C | 44.73 | -1.69% | 1 | 64 | 11-04 |
| 110 C | 49.52 | +10.66% | 4 | 287 | 11-04 |
| 105 C | 55.70 | +3.82% | 2 | 55 | 10-30 |
| 100 C | 52.50 | +6.69% | 9 | 1,191 | 11-04 |
| 95 C | 55.20 | +10.18% | 1 | 167 | 11-04 |
| 90 C | 58.79 | -5.22% | 2 | 86 | 11-04 |
| 85 C | 59.91 | -6.64% | 10 | 37 | 11-03 |
| 80 C | 65.00 | +3.54% | 1 | 144 | 11-04 |
| 75 C | 65.58 | -5.68% | 4 | 103 | 11-03 |
| 70 C | 69.10 | +10.12% | 22 | 42 | 11-03 |
| 65 C | 71.34 | -1.60% | 4 | 63 | 11-04 |
| 60 C | 75.02 | -0.74% | 24 | 79 | 11-04 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 370 P | 221.80 | -2.28% | 1 | 0 | 09-22 |
| 360 P | 216.88 | -0.80% | 1 | 0 | 10-05 |
| 350 P | 218.10 | +3.46% | 1 | 0 | 10-30 |
| 340 P | 193.00 | -9.22% | 3 | 4 | 10-28 |
| 330 P | 210.94 | +14.02% | 10 | 59 | 11-02 |
| 320 P | 193.50 | -1.22% | 5 | 132 | 11-03 |
| 310 P | 183.91 | +0.80% | 20 | 92 | 11-03 |
| 300 P | 173.96 | -4.31% | 4 | 127 | 11-03 |
| 290 P | 165.10 | -3.64% | 2 | 39 | 11-04 |
| 280 P | 156.68 | -3.06% | 2 | 44 | 11-04 |
| 270 P | 145.40 | -1.22% | 3 | 63 | 11-04 |
| 260 P | 138.05 | +9.82% | 3 | 98 | 11-04 |
| 250 P | 124.20 | +5.52% | 13 | 196 | 10-30 |
| 240 P | 119.45 | +3.51% | 12 | 291 | 11-04 |
| 230 P | 104.86 | -0.18% | 1 | 116 | 10-30 |
| 220 P | 88.58 | -12.70% | 2 | 127 | 10-28 |
| 210 P | 93.40 | +11.52% | 14 | 225 | 11-04 |
| 200 P | 85.69 | -1.01% | 1 | 327 | 11-04 |
| 195 P | 85.05 | +10.74% | 6 | 85 | 11-02 |
| 190 P | 77.76 | +7.02% | 1 | 474 | 11-04 |
| 185 P | 74.96 | +5.71% | 1 | 1,421 | 11-02 |
| 180 P | 70.16 | -5.69% | 1 | 96 | 11-04 |
| 175 P | 57.90 | -2.10% | 2 | 344 | 10-13 |
| 170 P | 63.27 | +20.63% | 4 | 600 | 11-03 |
| 165 P | 56.48 | -3.47% | 2 | 106 | 10-28 |
| 160 P | 55.80 | +4.12% | 2 | 614 | 11-03 |
| 155 P | 49.77 | +0.30% | 3 | 621 | 10-28 |
| 150 P | 49.81 | -3.02% | 18 | 1,719 | 11-03 |
| 145 P | 38.00 | -14.99% | 1,000 | 1,057 | 10-28 |
| 140 P | 42.80 | +4.39% | 2 | 2,815 | 11-03 |
| 135 P | 41.64 | +20.91% | 26 | 1,195 | 11-02 |
| 130 P | 38.41 | +14.01% | 22 | 2,643 | 11-02 |
| 125 P | 33.70 | -1.32% | 10 | 1,778 | 11-04 |
| 120 P | 31.45 | +1.45% | 9 | 1,374 | 11-03 |
| 115 P | 27.70 | -1.07% | 7 | 1,124 | 11-03 |
| 110 P | 25.35 | -5.41% | 16 | 925 | 11-03 |
| 105 P | 23.55 | +2.39% | 3 | 1,258 | 11-03 |
| 100 P | 21.00 | +3.96% | 5 | 3,595 | 11-04 |
| 95 P | 18.80 | +21.68% | 75 | 770 | 11-03 |
| 90 P | 16.38 | -9.00% | 3 | 1,445 | 11-03 |
| 85 P | 14.43 | +13.62% | 3 | 564 | 11-03 |
| 80 P | 12.53 | -0.16% | 2 | 1,568 | 11-03 |
| 75 P | 10.70 | +16.30% | 5 | 712 | 11-04 |
| 70 P | 8.80 | -3.30% | 12 | 467 | 11-04 |
| 65 P | 7.70 | +1.32% | 1 | 1,403 | 11-04 |
| 60 P | 6.50 | +17.75% | 1 | 317 | 11-02 |