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 2,298OTM 268,521PutsITM 129,705OTM 83,539P/C 0.79

ORCL Volume by Strike

CallsPuts

ORCL Open Interest by Strike

CallsPuts

ORCL Max Pain @ 140.00

CallsPuts
Columns
Calls
StrikePriceChangeVolOILast
370.00 C0.010.00%122,56311-03
360.00 C0.010.00%948510-30
350.00 C0.01-88.89%3272510-29
340.00 C0.02-33.33%4059210-29
330.00 C0.01-50.00%521,26310-29
320.00 C0.02+100.00%231911-04
310.00 C0.02-33.33%3817510-29
300.00 C0.010.00%13,17011-03
290.00 C0.03-25.00%3,6104,12710-29
280.00 C0.010.00%531,80911-03
270.00 C0.02-60.00%782,71210-29
260.00 C0.01-75.00%214,04210-29
250.00 C0.010.00%13613,72011-04
240.00 C0.01-50.00%9973,89711-04
230.00 C0.02-50.00%218,42711-03
220.00 C0.03+50.00%256,85111-04
210.00 C0.020.00%824,83511-04
205.00 C——00—
200.00 C0.02-33.33%7915,58011-04
195.00 C0.03-25.00%97,21211-04
190.00 C0.040.00%26,62611-04
185.00 C0.03-50.00%906,49411-04
180.00 C0.06-33.33%1,17710,52911-04
175.00 C0.07-30.00%685,83011-04
170.00 C0.13-7.14%22710,13811-04
165.00 C0.16-15.79%6118,86111-04
160.00 C0.25-19.35%23017,25611-04
155.00 C0.33-32.65%2,8779,29611-04
152.50 C0.45-18.18%401,18511-04
150.00 C0.57-35.23%4,20027,54811-04
145.00 C0.90-37.93%32110,27711-04
143.00 C1.30-17.20%2678411-04
142.00 C1.35-14.01%3191,08211-04
141.00 C1.35-33.82%12157611-04
140.00 C1.48-35.09%4,35122,25911-04
139.00 C1.63-32.64%5929111-04
138.00 C1.99-25.47%39252711-04
137.00 C2.03-31.42%8661411-04
136.00 C2.46-23.60%64963811-04
135.00 C2.38-32.00%2,8659,11111-04
134.00 C3.10-19.48%5076211-04
133.00 C3.07-26.90%1361,67611-04
132.00 C3.24-29.10%14244711-04
131.00 C3.75-25.74%10379711-04
130.00 C3.91-26.78%7,5079,18611-04
129.00 C4.25-27.35%2331,81311-04
128.00 C5.00-20.63%1311,14611-04
127.00 C5.80-13.82%32995711-04
126.00 C5.92-17.78%2881,43711-04
125.00 C6.20-19.48%4423,04311-04
124.00 C6.75-18.67%5060311-04
123.00 C7.50-15.25%2,0481,05511-04
122.00 C7.85-16.49%5312911-04
121.00 C8.30-12.17%4818311-04
120.00 C9.00-15.09%621,59511-04
119.00 C9.65-14.22%1613511-04
118.00 C10.10-15.13%1725411-04
117.00 C12.10-4.20%3312111-04
115.00 C11.95-9.81%2975611-04
110.00 C16.30-8.17%2352911-04
105.00 C20.00-9.05%6541911-04
100.00 C24.45-9.11%1146111-04
95.00 C30.45+1.26%9017811-04
90.00 C34.65-0.77%2117911-04
85.00 C39.95-3.73%7617211-04
80.00 C44.35+5.60%129311-04
75.00 C48.95-4.67%126611-04
70.00 C54.90-2.57%346811-04
65.00 C59.06+7.68%86411-04
60.00 C64.05-3.39%116911-04
Puts
StrikePriceChangeVolOILast
370.00 P244.45+15.16%1011-04
360.00 P231.80+17.34%1010-21
350.00 P192.07-12.93%6009-04
340.00 P202.70+18.68%19009-29
330.00 P167.33-10.37%21009-08
320.00 P182.00+83.84%4009-29
310.00 P175.80+20.25%1009-29
300.00 P155.40-7.15%1010-28
290.00 P155.50-0.92%1010-14
280.00 P154.65+0.52%1011-04
270.00 P144.65+6.75%1011-04
260.00 P126.00+5.00%69110-30
250.00 P124.28-0.18%1110-23
240.00 P115.55+13.06%1911-02
230.00 P92.20-10.82%281110-29
220.00 P82.00-12.11%3674110-29
210.00 P84.00+16.34%13811-04
205.00 P——00—
200.00 P74.20-0.07%95011-04
195.00 P66.70-7.68%55811-04
190.00 P65.35+1.63%4325011-04
185.00 P60.35+0.70%1312911-04
180.00 P55.65+0.65%1825011-04
175.00 P49.27-0.96%2226611-04
170.00 P46.10+8.42%51,38911-04
165.00 P41.10+8.82%72,83311-04
160.00 P35.54-0.17%272,23411-04
155.00 P28.97-3.37%12,86411-04
152.50 P25.55+0.95%19111-04
150.00 P25.55+5.14%6,49712,46211-04
145.00 P21.84+9.75%8,53214,98411-04
143.00 P18.90+5.70%3435611-04
142.00 P18.30+7.02%48760711-04
141.00 P17.38+5.02%5443711-04
140.00 P16.86+6.71%70815,14611-04
139.00 P16.55-5.97%718411-04
138.00 P14.10-12.15%216411-04
137.00 P14.52+0.48%4951711-04
136.00 P12.25-8.92%529511-04
135.00 P12.35+3.17%1428,86111-04
134.00 P12.40+8.30%92,72411-04
133.00 P11.95+10.65%2387111-04
132.00 P10.65+5.45%5939311-04
131.00 P9.80+3.70%2292411-04
130.00 P9.80+9.99%8328,70111-04
129.00 P8.60-1.15%4451011-04
128.00 P8.25+1.23%9427111-04
127.00 P8.00+4.58%69970211-04
126.00 P7.40+9.63%46388211-04
125.00 P6.82+7.40%4,04215,89611-04
124.00 P5.70-2.56%2471,16711-04
123.00 P5.75+7.28%9833511-04
122.00 P5.37+10.72%6575211-04
121.00 P4.65+7.14%931,16611-04
120.00 P4.50+8.43%6,64513,40011-04
119.00 P4.04-3.81%1551,86111-04
118.00 P3.43-6.03%9956211-04
117.00 P3.50+11.11%11590211-04
115.00 P2.81+6.84%1,71113,15811-04
110.00 P1.65+5.10%1,16816,53211-04
105.00 P0.77-14.44%73127,50111-04
100.00 P0.53-1.85%53416,07411-04
95.00 P0.24-25.00%532,21111-04
90.00 P0.14-30.00%5283,25011-04
85.00 P0.10-28.57%401,83111-04
80.00 P0.05-50.00%88,44811-04
75.00 P0.08-33.33%196211-03
70.00 P0.04-33.33%1792,86311-04
65.00 P0.07+40.00%12,00811-04
60.00 P0.02-33.33%121,85911-04