Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ORCL
Oracle Corp
stock NYSE

At Close
May 1, 2026 3:59:58 PM EDT
171.82USD+6.460%(+10.43)26,318,018
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 1, 2026 9:28:30 AM EDT
166.28USD+3.029%(+4.89)300,275
After-hours
May 1, 2026 4:58:30 PM EDT
171.66USD-0.090%(-0.16)303,737
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Oct 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for May 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,945133,6101,63486,433


ORCL May 1, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL May 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL May 1, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


ORCL May 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
275.00 C0.010.00%155104-29ORCL260501C00275000
270.00 C00%0ORCL260501C00270000
265.00 C0.01-90.00%12512604-27ORCL260501C00265000
260.00 C0.01-88.89%12204-30ORCL260501C00260000
255.00 C0.09-10.00%1304-28ORCL260501C00255000
250.00 C0.010.00%114,00504-29ORCL260501C00250000
245.00 C0.02+100.00%142404-30ORCL260501C00245000
240.00 C0.010.00%119204-30ORCL260501C00240000
235.00 C0.010.00%11,76704-30ORCL260501C00235000
230.00 C0.010.00%11,18904-29ORCL260501C00230000
227.50 C0.13+1,200.00%263604-29ORCL260501C00227500
225.00 C0.010.00%21,32404-30ORCL260501C00225000
222.50 C0.02-85.71%122704-28ORCL260501C00222500
220.00 C0.01-50.00%32,27004-30ORCL260501C00220000
217.50 C0.12+50.00%4013504-28ORCL260501C00217500
215.00 C0.010.00%51,34604-30ORCL260501C00215000
212.50 C0.010.00%31,72104-30ORCL260501C00212500
210.00 C0.020.00%3318,00504-30ORCL260501C00210000
207.50 C0.01-87.50%64,45104-29ORCL260501C00207500
205.00 C0.010.00%772,62004-30ORCL260501C00205000
202.50 C0.01-75.00%1455704-30ORCL260501C00202500
200.00 C0.01-66.67%30125,56304-30ORCL260501C00200000
197.50 C0.01-66.67%1478404-30ORCL260501C00197500
195.00 C0.01-83.33%1477,01604-30ORCL260501C00195000
192.50 C0.01-85.71%301,33104-30ORCL260501C00192500
190.00 C0.01-90.00%6159,21804-30ORCL260501C00190000
187.50 C0.01-91.67%3573,19304-30ORCL260501C00187500
185.00 C0.02-88.89%1,5568,90604-30ORCL260501C00185000
182.50 C0.01-96.15%5786,30204-30ORCL260501C00182500
180.00 C0.01-97.30%3,12711,71204-30ORCL260501C00180000
177.50 C0.02-96.30%8434,89204-30ORCL260501C00177500
175.00 C0.04-94.74%3,4588,19404-30ORCL260501C00175000
172.50 C0.07-93.52%3,3606,02804-30ORCL260501C00172500
170.00 C0.14-91.19%9,27810,63904-30ORCL260501C00170000
167.50 C0.28-87.61%3,7242,23904-30ORCL260501C00167500
165.00 C0.67-79.06%15,13410,94404-30ORCL260501C00165000
162.50 C1.41-67.21%9,2783,86304-30ORCL260501C00162500
160.00 C2.80-52.54%1,1501,61404-30ORCL260501C00160000
157.50 C4.66-39.48%17833804-30ORCL260501C00157500
155.00 C7.26-20.48%726,32804-30ORCL260501C00155000
152.50 C9.40-14.16%5345804-30ORCL260501C00152500
150.00 C12.40-10.01%1442,53804-30ORCL260501C00150000
149.00 C13.25-7.02%482,35504-30ORCL260501C00149000
148.00 C14.39-0.62%1216604-30ORCL260501C00148000
147.00 C15.44-21.98%8114404-29ORCL260501C00147000
146.00 C16.54-1.37%110804-30ORCL260501C00146000
145.00 C17.39-0.91%769204-30ORCL260501C00145000
144.00 C18.92-1.66%242804-30ORCL260501C00144000
143.00 C19.92+1.12%218504-30ORCL260501C00143000
142.00 C19.85-4.11%2613404-30ORCL260501C00142000
141.00 C20.17-6.84%410904-30ORCL260501C00141000
140.00 C21.92-3.22%1243804-30ORCL260501C00140000
139.00 C22.47-8.84%115804-30ORCL260501C00139000
138.00 C23.37-8.89%213304-30ORCL260501C00138000
137.00 C27.37-2.42%23604-29ORCL260501C00137000
136.00 C43.00+32.55%51804-23ORCL260501C00136000
135.00 C32.27-7.32%113604-28ORCL260501C00135000
134.00 C33.27-6.86%17204-28ORCL260501C00134000
133.00 C29.43-42.21%1304-30ORCL260501C00133000
132.00 C30.35-2.13%1304-30ORCL260501C00132000
131.00 C30.64-4.25%76904-30ORCL260501C00131000
130.00 C31.67-13.96%13504-30ORCL260501C00130000
129.00 C32.53-12.83%11304-30ORCL260501C00129000
128.00 C33.55-7.42%1204-30ORCL260501C00128000
127.00 C35.32-5.13%21904-30ORCL260501C00127000
126.00 C36.17-4.74%11404-30ORCL260501C00126000
125.00 C38.59-9.20%1669104-29ORCL260501C00125000
120.00 C43.25-7.88%25604-29ORCL260501C00120000
115.00 C48.10-7.36%4304-29ORCL260501C00115000
110.00 C53.09-6.71%6504-29ORCL260501C00110000
105.00 C56.99-1.52%41004-30ORCL260501C00105000
100.00 C62.00-1.32%166704-30ORCL260501C00100000
95.00 C66.94-1.28%214504-30ORCL260501C00095000
90.00 C72.08-0.89%4404-30ORCL260501C00090000
85.00 C77.06-0.82%141404-30ORCL260501C00085000
80.00 C80.75-2.77%161304-30ORCL260501C00080000
75.00 C86.98-1.19%616604-30ORCL260501C00075000
Puts
StrikePriceChangeVolOILastContract Name
275.00 P00%0ORCL260501P00275000
270.00 P00%0ORCL260501P00270000
265.00 P00%0ORCL260501P00265000
260.00 P00%0ORCL260501P00260000
255.00 P00%0ORCL260501P00255000
250.00 P00%0ORCL260501P00250000
245.00 P00%0ORCL260501P00245000
240.00 P00%0ORCL260501P00240000
235.00 P00%0ORCL260501P00235000
230.00 P76.260%1103-19ORCL260501P00230000
227.50 P00%0ORCL260501P00227500
225.00 P00%0ORCL260501P00225000
222.50 P00%0ORCL260501P00222500
220.00 P53.40-29.43%1104-14ORCL260501P00220000
217.50 P44.900%1104-27ORCL260501P00217500
215.00 P38.66+35.41%1104-23ORCL260501P00215000
212.50 P26.150%1104-22ORCL260501P00212500
210.00 P42.45+44.63%11004-24ORCL260501P00210000
207.50 P00%0ORCL260501P00207500
205.00 P37.92+11.69%202204-28ORCL260501P00205000
202.50 P00%0ORCL260501P00202500
200.00 P38.65+17.30%3104-30ORCL260501P00200000
197.50 P33.70+38.68%83404-30ORCL260501P00197500
195.00 P31.15+4.18%4104-30ORCL260501P00195000
192.50 P29.15+41.16%3216904-30ORCL260501P00192500
190.00 P28.37+15.80%1,9003404-30ORCL260501P00190000
187.50 P24.69-0.76%2,14153804-30ORCL260501P00187500
185.00 P22.38-3.78%4,0312004-30ORCL260501P00185000
182.50 P20.35+1.40%20204-30ORCL260501P00182500
180.00 P18.55+9.76%2835104-30ORCL260501P00180000
177.50 P15.80+6.68%216004-30ORCL260501P00177500
175.00 P13.51+11.19%26428804-30ORCL260501P00175000
172.50 P10.66+4.61%22049904-30ORCL260501P00172500
170.00 P8.57+8.89%4203,18504-30ORCL260501P00170000
167.50 P5.85-2.50%1611,32404-30ORCL260501P00167500
165.00 P4.10-5.75%1,5283,58904-30ORCL260501P00165000
162.50 P2.50-17.22%1,7294,34204-30ORCL260501P00162500
160.00 P1.27-38.94%8,20611,88904-30ORCL260501P00160000
157.50 P0.58-58.27%6,0576,15504-30ORCL260501P00157500
155.00 P0.29-67.42%5,32519,45404-30ORCL260501P00155000
152.50 P0.12-77.78%1,2873,11704-30ORCL260501P00152500
150.00 P0.07-80.00%7684,03504-30ORCL260501P00150000
149.00 P0.09-70.97%4026404-30ORCL260501P00149000
148.00 P0.04-84.00%1711,44604-30ORCL260501P00148000
147.00 P0.05-76.19%1968804-30ORCL260501P00147000
146.00 P0.03-82.35%7479204-30ORCL260501P00146000
145.00 P0.06-57.14%6522,09904-30ORCL260501P00145000
144.00 P0.05-61.54%3324804-30ORCL260501P00144000
143.00 P0.11-8.33%728204-29ORCL260501P00143000
142.00 P0.10-9.09%2443204-29ORCL260501P00142000
141.00 P0.03-62.50%5712004-30ORCL260501P00141000
140.00 P0.03-57.14%2394,67104-30ORCL260501P00140000
139.00 P0.04-60.00%419504-30ORCL260501P00139000
138.00 P0.04-80.00%8162904-30ORCL260501P00138000
137.00 P0.04-20.00%430204-30ORCL260501P00137000
136.00 P0.02-83.33%5811604-30ORCL260501P00136000
135.00 P0.01-66.67%741,09804-30ORCL260501P00135000
134.00 P0.04-20.00%211104-30ORCL260501P00134000
133.00 P0.04-20.00%322304-29ORCL260501P00133000
132.00 P0.03+50.00%35615704-28ORCL260501P00132000
131.00 P0.01-66.67%44004-29ORCL260501P00131000
130.00 P0.02-33.33%6351104-30ORCL260501P00130000
129.00 P0.020.00%37104-28ORCL260501P00129000
128.00 P0.01-90.91%64804-30ORCL260501P00128000
127.00 P0.01-50.00%15404-30ORCL260501P00127000
126.00 P0.11+1,000.00%3218104-29ORCL260501P00126000
125.00 P0.03+200.00%1175404-30ORCL260501P00125000
120.00 P0.010.00%412,39004-29ORCL260501P00120000
115.00 P0.02-50.00%465,87604-29ORCL260501P00115000
110.00 P0.010.00%12,86904-30ORCL260501P00110000
105.00 P0.010.00%3033004-29ORCL260501P00105000
100.00 P0.10+900.00%3131204-29ORCL260501P00100000
95.00 P0.10+900.00%116004-24ORCL260501P00095000
90.00 P0.12-7.69%21,57304-29ORCL260501P00090000
85.00 P0.010.00%9411604-22ORCL260501P00085000
80.00 P0.01-50.00%1510604-28ORCL260501P00080000
75.00 P0.010.00%17904-30ORCL260501P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC