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 3,453OTM 17,267PutsITM 23,824OTM 23,690P/C 2.29
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 240 C | 18.00 | -4.26% | 146 | 1,460 | 11-04 |
| 230 C | 20.31 | +10.08% | 2 | 602 | 11-04 |
| 220 C | 21.03 | -2.41% | 10 | 841 | 11-04 |
| 210 C | 23.55 | +9.53% | 64 | 666 | 11-03 |
| 200 C | 25.20 | -1.02% | 6 | 1,426 | 11-04 |
| 195 C | 23.40 | -13.33% | 5 | 92 | 11-02 |
| 190 C | 28.00 | +13.59% | 65 | 269 | 11-03 |
| 185 C | 27.87 | -3.20% | 8 | 1,475 | 11-04 |
| 180 C | 28.90 | +2.30% | 1 | 1,456 | 11-04 |
| 175 C | 30.47 | +13.44% | 18 | 246 | 11-03 |
| 170 C | 31.30 | +13.00% | 13 | 470 | 11-04 |
| 165 C | 33.50 | +10.42% | 200 | 131 | 11-04 |
| 160 C | 33.45 | -1.56% | 1 | 545 | 11-04 |
| 155 C | 32.73 | -14.77% | 1 | 191 | 11-02 |
| 150 C | 37.50 | +3.31% | 19 | 2,211 | 11-04 |
| 145 C | 37.05 | -4.16% | 1 | 842 | 11-04 |
| 140 C | 41.22 | +16.24% | 2 | 613 | 11-03 |
| 135 C | 40.60 | -2.05% | 4 | 1,655 | 11-04 |
| 130 C | 42.61 | -2.27% | 1 | 315 | 11-04 |
| 125 C | 46.00 | +2.45% | 1 | 897 | 11-04 |
| 120 C | 46.00 | -1.50% | 7 | 740 | 11-04 |
| 115 C | 43.60 | -0.57% | 2 | 124 | 11-03 |
| 110 C | 50.45 | +4.82% | 1 | 542 | 11-04 |
| 105 C | 52.50 | -8.85% | 1 | 64 | 11-03 |
| 100 C | 53.00 | -4.86% | 3 | 1,337 | 11-04 |
| 95 C | 70.69 | -4.30% | 1 | 80 | 10-29 |
| 90 C | 60.00 | -21.76% | 1 | 124 | 11-04 |
| 85 C | 62.14 | +3.57% | 40 | 72 | 11-03 |
| 80 C | 65.16 | +2.32% | 5 | 78 | 11-04 |
| 75 C | 69.00 | +11.29% | 8 | 115 | 11-04 |
| 70 C | 70.67 | +0.45% | 238 | 244 | 11-04 |
| 65 C | 73.60 | +0.55% | 25 | 230 | 11-04 |
| 60 C | 76.19 | -0.56% | 270 | 567 | 11-04 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 240 P | 120.20 | -0.13% | 12 | 51 | 11-04 |
| 230 P | 106.38 | +9.50% | 2 | 4 | 10-14 |
| 220 P | 107.45 | +13.64% | 1 | 253 | 11-02 |
| 210 P | 82.50 | -12.20% | 20 | 186 | 10-28 |
| 200 P | 84.34 | +11.96% | 1 | 347 | 10-30 |
| 195 P | 75.70 | -1.50% | 2 | 114 | 10-12 |
| 190 P | 78.92 | +8.04% | 1 | 16 | 11-04 |
| 185 P | 72.45 | +0.78% | 200 | 301 | 10-28 |
| 180 P | 68.13 | -2.18% | 2 | 143 | 10-30 |
| 175 P | 66.12 | +3.44% | 1 | 104 | 10-21 |
| 170 P | 64.75 | +12.51% | 1 | 74 | 10-22 |
| 165 P | 54.48 | -1.57% | 5 | 416 | 10-28 |
| 160 P | 53.98 | -6.77% | 1 | 102 | 10-30 |
| 155 P | 51.25 | +6.95% | 11 | 984 | 10-30 |
| 150 P | 52.24 | +0.37% | 6 | 583 | 11-03 |
| 145 P | 40.72 | +1.04% | 1 | 2,969 | 10-29 |
| 140 P | 41.35 | +14.07% | 165 | 1,273 | 10-30 |
| 135 P | 37.85 | -1.69% | 26 | 1,930 | 10-30 |
| 130 P | 37.80 | -5.52% | 4 | 1,711 | 11-03 |
| 125 P | 35.10 | +0.72% | 1 | 2,457 | 11-04 |
| 120 P | 32.55 | +2.04% | 242 | 8,307 | 11-04 |
| 115 P | 29.70 | +1.37% | 1 | 1,499 | 11-04 |
| 110 P | 26.60 | -7.32% | 15 | 2,461 | 11-03 |
| 105 P | 24.15 | +5.05% | 2 | 1,450 | 11-03 |
| 100 P | 22.15 | +1.61% | 206 | 12,013 | 11-04 |
| 95 P | 19.40 | -8.06% | 94 | 1,419 | 11-03 |
| 90 P | 17.20 | -7.77% | 2 | 2,326 | 11-03 |
| 85 P | 15.50 | +1.04% | 6 | 516 | 11-04 |
| 80 P | 13.45 | +1.13% | 1 | 362 | 11-04 |
| 75 P | 11.72 | +11.83% | 2 | 565 | 11-02 |
| 70 P | 9.93 | -0.70% | 2 | 515 | 11-04 |
| 65 P | 6.45 | -22.75% | 12 | 401 | 10-28 |
| 60 P | 7.11 | -4.44% | 43 | 1,662 | 11-04 |