chartexchange
ESTUTC-5 New York
Sign up
FeedbackDocs

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)

ORCL Option Chain

Expiration Dates
Nov 60dNov 137dNov 2014dNov 2721dDec 428dDec 1135dDec 1842dDec 2448d
Open interestCallsITM 1,465OTM 175,014PutsITM 88,223OTM 46,770P/C 0.76

ORCL Volume by Strike

CallsPuts

ORCL Open Interest by Strike

CallsPuts

ORCL Max Pain @ 130.00

CallsPuts
Columns
Calls
StrikePriceChangeVolOILast
210.00 C——00—
205.00 C0.010.00%151711-04
200.00 C0.010.00%395,85110-30
195.00 C0.010.00%129411-03
190.00 C0.02+100.00%237211-04
185.00 C0.010.00%823711-04
180.00 C0.010.00%12,22911-04
175.00 C0.010.00%31,45811-04
170.00 C0.010.00%131,95211-04
167.50 C0.010.00%385811-03
165.00 C0.010.00%281,23811-04
162.50 C0.010.00%954411-04
160.00 C0.010.00%158,12911-04
157.50 C0.05+150.00%41,20411-04
155.00 C0.01-50.00%1,1638,75011-04
152.50 C0.03+50.00%414,77311-04
150.00 C0.01-80.00%42616,28911-04
149.00 C0.03-50.00%331,72111-04
148.00 C0.04-50.00%2070511-04
147.00 C0.02-75.00%1372311-04
146.00 C0.02-75.00%1871,06011-04
145.00 C0.03-72.73%1,08113,17211-04
144.00 C0.04-69.23%8197711-04
143.00 C0.03-82.35%1974,52211-04
142.00 C0.05-72.22%1722,39311-04
141.00 C0.08-65.22%5132,26611-04
140.00 C0.07-75.86%3,28910,42511-04
139.00 C0.13-65.79%2654,85611-04
138.00 C0.10-76.74%1,5316,67711-04
137.00 C0.15-73.21%6572,56311-04
136.00 C0.15-77.61%5871,67411-04
135.00 C0.21-75.29%12,2088,71411-04
134.00 C0.31-70.19%2,2782,90311-04
133.00 C0.35-72.22%4,41711,46711-04
132.00 C0.45-69.18%3,9872,46311-04
131.00 C0.59-66.67%1,1261,42111-04
130.00 C0.75-65.12%21,88017,08411-04
129.00 C0.95-61.69%2,1031,75711-04
128.00 C1.24-57.24%4,0112,32911-04
127.00 C1.49-55.92%2,8381,53311-04
126.00 C1.82-52.73%2,2015,15511-04
125.00 C2.27-47.82%1,9314,50611-04
124.00 C2.72-45.05%7981,34911-04
123.00 C3.44-37.45%9241,22911-04
122.00 C4.15-33.60%29467911-04
121.00 C4.50-31.30%30250811-04
120.00 C5.15-33.12%8111,28411-04
119.00 C6.80-18.07%34660811-04
118.00 C6.70-28.34%7316311-04
117.00 C8.05-19.90%9022311-04
116.00 C9.33-15.18%22090211-04
115.00 C10.35-5.91%3830811-04
114.00 C12.76+15.68%710711-04
113.00 C11.62-17.30%31711-04
112.00 C12.32-7.02%9520811-04
111.00 C14.51-2.94%898911-04
110.00 C15.85-4.52%518911-04
109.00 C15.88-4.57%117411-04
108.00 C16.84-1.92%22511-04
107.00 C20.80+5.32%14111-04
106.00 C19.30-6.99%2511-04
105.00 C19.62-0.66%189011-04
104.00 C21.10-7.25%61211-04
103.00 C22.15-6.46%81411-04
102.00 C23.30+7.87%3411-04
101.00 C24.35+0.74%9911-04
100.00 C24.60-6.11%267511-04
95.00 C29.44-3.63%11736211-04
90.00 C35.43+1.03%887111-04
85.00 C41.01-9.39%1032811-03
80.00 C45.95-4.27%325511-04
Puts
StrikePriceChangeVolOILast
210.00 P——00—
205.00 P79.35+0.95%2011-03
200.00 P60.40+12.90%1010-29
195.00 P49.30-27.55%1010-28
190.00 P63.95+7.03%2010-23
185.00 P59.15+2.51%1010-23
180.00 P56.20+9.87%2010-22
175.00 P43.75-12.76%1010-30
170.00 P37.15+21.80%2210-30
167.50 P42.45+12.75%1011-02
165.00 P41.30+50.02%1011-02
162.50 P35.65-8.82%5011-04
160.00 P36.49-9.23%3011-03
157.50 P33.80+89.36%1011-03
155.00 P28.50-7.62%4011-04
152.50 P24.45-25.57%1511-04
150.00 P23.19-3.37%7711-04
149.00 P28.58+55.33%21311-02
148.00 P22.55-22.35%1111-03
147.00 P20.50+4.17%963211-04
146.00 P19.85+3.71%223011-04
145.00 P20.00+1.68%651,36611-04
144.00 P19.71+8.24%16011-04
143.00 P18.07+8.86%5021811-04
142.00 P17.22+3.11%833311-04
141.00 P16.18-2.94%2520711-04
140.00 P15.21+6.74%1215,18911-04
139.00 P13.62+1.49%727711-04
138.00 P14.25+26.67%3995611-04
137.00 P12.00-1.64%1186011-04
136.00 P11.80-2.07%3838911-04
135.00 P11.37+18.68%4181,56411-04
134.00 P9.14-3.99%2853611-04
133.00 P9.48+17.18%8594911-04
132.00 P8.55+17.12%1761,13711-04
131.00 P6.60-0.75%1631,76911-04
130.00 P6.90+18.35%5062,97711-04
129.00 P6.14+18.08%46154211-04
128.00 P5.40+18.68%3,0853,52011-04
127.00 P4.48+10.62%1,7291,56711-04
126.00 P4.00+9.59%6,0968,94911-04
125.00 P3.40+9.68%9,1067,56811-04
124.00 P2.90+9.02%2,3682,58411-04
123.00 P2.39+4.82%4,3051,85811-04
122.00 P2.03+4.10%3,7493,32611-04
121.00 P1.61-1.83%8171,51011-04
120.00 P1.30-6.47%12,9818,65111-04
119.00 P1.07-6.96%7221,68911-04
118.00 P0.83-16.16%1,2122,48811-04
117.00 P0.66-24.14%4572,98311-04
116.00 P0.53-19.70%75591311-04
115.00 P0.41-25.45%85510,40811-04
114.00 P0.33-25.00%19778811-04
113.00 P0.17-55.26%1641,94411-04
112.00 P0.19-36.67%2751,00911-04
111.00 P0.14-44.00%10360811-04
110.00 P0.12-40.00%70312,25211-04
109.00 P0.09-47.06%222,10011-04
108.00 P0.06-60.00%12363111-04
107.00 P0.06-53.85%7878611-04
106.00 P0.04-60.00%3053711-04
105.00 P0.04-60.00%2032,50911-04
104.00 P0.04-55.56%4035311-04
103.00 P0.03-62.50%1321,10111-04
102.00 P0.03-50.00%3099811-04
101.00 P0.03-50.00%1039611-04
100.00 P0.03-57.14%1455,22711-04
95.00 P0.05+25.00%171,11011-04
90.00 P0.020.00%512,85411-04
85.00 P0.010.00%1,4083,69211-04
80.00 P0.01-50.00%2,4627,87511-04