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 514OTM 17,906PutsITM 14,394OTM 5,657P/C 1.09

ORCL Volume by Strike

CallsPuts

ORCL Open Interest by Strike

CallsPuts

ORCL Max Pain @ 133.00

CallsPuts
Columns
Calls
StrikePriceChangeVolOILast
210.00 C——00—
205.00 C0.06+100.00%832211-03
200.00 C0.06+100.00%126611-04
195.00 C0.05-37.50%1222411-04
190.00 C0.07+16.67%338011-03
185.00 C0.10-41.18%1750111-02
180.00 C0.11-38.89%166111-04
175.00 C0.18-5.26%301,29611-04
170.00 C0.20+17.65%1783211-03
167.50 C0.28-24.32%37311-04
165.00 C0.27-20.59%9885911-04
162.50 C0.50+51.52%332611-03
160.00 C0.53+6.00%481,65511-04
157.50 C0.50-27.54%519111-04
155.00 C0.55-29.49%271,80111-04
152.50 C0.87-20.91%2216211-04
150.00 C0.91-28.91%11594811-04
149.00 C1.00-21.26%2917611-04
148.00 C1.13-19.86%1323411-04
147.00 C1.35-12.34%17121711-04
146.00 C1.68-16.00%631111-04
145.00 C1.45-19.44%11455811-04
144.00 C1.95-6.70%435711-04
143.00 C1.77-22.03%826411-04
142.00 C1.73-18.01%2416511-04
141.00 C2.30-9.09%1618911-04
140.00 C2.07-29.35%8845611-04
139.00 C3.17+3.93%37011-04
138.00 C2.94-11.45%1225711-04
137.00 C3.25-9.72%2052211-04
136.00 C3.15-25.00%59911-04
135.00 C3.36-12.73%7860211-04
134.00 C4.40+2.33%629011-04
133.00 C4.05-22.41%135311-04
132.00 C4.52-5.24%48611-04
131.00 C5.10-3.77%2915511-04
130.00 C4.73-23.71%10441111-04
129.00 C5.05-23.37%17911-04
128.00 C5.70-18.57%278711-04
127.00 C7.50-5.66%425911-04
126.00 C7.05-13.50%297611-04
125.00 C6.85-19.88%5826811-04
124.00 C9.10+70.09%11814111-03
123.00 C8.65-16.43%67311-04
122.00 C9.20-16.06%319811-04
121.00 C9.80-4.85%93811-04
120.00 C10.40-9.96%4417811-04
119.00 C11.15-4.29%21511-04
118.00 C11.80-4.22%52111-04
117.00 C12.60+38.46%61311-03
116.00 C13.35+1.14%213511-04
115.00 C13.15-8.04%3215611-04
114.00 C——00—
113.00 C——00—
112.00 C——00—
111.00 C——00—
110.00 C13.60-44.03%466811-02
105.00 C20.50-9.89%917911-04
100.00 C24.80-14.19%437811-04
95.00 C31.90-4.20%13711-04
90.00 C37.50+27.55%13411-03
85.00 C39.70+13.11%36311-04
80.00 C46.90+19.04%15511-04
Puts
StrikePriceChangeVolOILast
210.00 P——00—
205.00 P78.80+9.29%1011-04
200.00 P73.00+8.23%1011-04
195.00 P69.10-5.34%10011-04
190.00 P64.00-2.22%16011-04
185.00 P59.00-3.75%13011-04
180.00 P54.20-6.23%4011-04
175.00 P50.05+3.73%58111-04
170.00 P45.20-1.42%115311-04
167.50 P40.40-17.04%66411-04
165.00 P45.40+27.53%21111-02
162.50 P42.95+78.22%122011-02
160.00 P31.58-23.83%15911-04
157.50 P33.60-11.58%26211-04
155.00 P29.42+2.33%14711-04
152.50 P27.69-16.09%28029111-03
150.00 P24.10-20.33%65511-03
149.00 P23.75-22.18%22911-04
148.00 P29.35+130.20%122111-02
147.00 P24.72+29.76%23111-02
146.00 P23.05+101.31%44311-02
145.00 P19.75+2.54%115911-04
144.00 P21.45-16.70%21111-04
143.00 P19.99+1.47%112511-04
142.00 P21.72+40.58%14611-02
141.00 P19.01+30.65%2748411-02
140.00 P17.60+2.92%2724711-04
139.00 P15.14-9.61%14911-04
138.00 P15.85-18.93%125911-03
137.00 P13.30-6.99%312111-04
136.00 P13.01-9.65%412511-04
135.00 P13.03-4.19%1269211-04
134.00 P9.84-20.32%115211-04
133.00 P10.49-5.58%915911-04
132.00 P11.70+11.64%1038911-04
131.00 P10.00+4.17%6341411-04
130.00 P10.30+10.16%482,57411-04
129.00 P9.07-33.31%59688311-03
128.00 P8.60+0.58%579411-04
127.00 P8.65+13.07%825211-04
126.00 P7.75+6.46%1425511-04
125.00 P7.65+10.87%2630311-04
124.00 P6.90-6.76%2513011-04
123.00 P6.50-2.26%5615011-04
122.00 P5.21-8.60%3014211-04
121.00 P5.50-8.33%721311-04
120.00 P5.10+6.03%672,47011-04
119.00 P4.75-2.06%288211-04
118.00 P4.18-8.53%6426911-04
117.00 P3.87-3.25%5912811-04
116.00 P3.58+9.48%531811-04
115.00 P3.50-3.05%581,33211-04
114.00 P——00—
113.00 P——00—
112.00 P——00—
111.00 P——00—
110.00 P1.95-12.16%461,02811-04
105.00 P1.21-16.55%231,86611-04
100.00 P0.72-13.25%1650111-04
95.00 P0.38-20.83%3921511-04
90.00 P0.21-32.26%149211-04
85.00 P0.20-23.08%994711-03
80.00 P0.14-33.33%560811-03