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 50OTM 13,477PutsITM 5,836OTM 3,078P/C 0.66

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 C——00—
200.00 C——00—
195.00 C——00—
190.00 C0.14-12.50%1718711-04
185.00 C0.17+41.67%559911-03
180.00 C0.28+16.67%416811-04
175.00 C0.37+54.17%1514511-03
170.00 C0.48+14.29%223311-04
167.50 C0.43+30.30%116211-04
165.00 C0.46-24.59%1330911-04
162.50 C0.54-29.87%157611-04
160.00 C0.69-19.77%11554211-04
157.50 C0.91-9.90%66811-04
155.00 C1.13-7.38%4320911-04
152.50 C1.26-26.74%1512611-04
150.00 C1.41-13.50%2,0343,21111-04
149.00 C1.72-19.25%49311-04
148.00 C1.69-19.14%1320711-04
147.00 C1.89-4.55%58211-04
146.00 C2.24-7.05%62911-04
145.00 C2.05-27.30%4027411-04
144.00 C2.64+55.29%487311-03
143.00 C2.78-2.11%88911-04
142.00 C3.04+7.80%26911-04
141.00 C3.05-6.15%116111-04
140.00 C2.85-21.92%6423811-04
139.00 C3.11-18.16%54511-04
138.00 C3.70-1.07%138011-04
137.00 C4.28+6.20%75611-04
136.00 C4.00-27.14%918111-04
135.00 C4.23-15.40%1,8092,59611-04
134.00 C5.00-11.35%35311-04
133.00 C5.45-1.27%46611-04
132.00 C6.12+0.66%9821311-04
131.00 C6.20-18.42%3225111-04
130.00 C6.00-8.68%9753311-04
129.00 C6.40-15.79%4616911-04
128.00 C7.00-13.04%3526211-04
127.00 C7.00-25.13%7212311-04
126.00 C7.95-11.86%437511-04
125.00 C8.12-15.68%5726111-04
124.00 C8.40-23.64%477511-04
123.00 C9.25-21.81%3279311-04
122.00 C11.37+13.70%151911-04
121.00 C11.50+0.44%131711-04
120.00 C10.50-11.02%4316011-04
119.00 C12.45+0.81%1111-04
118.00 C13.00+0.78%517411-04
117.00 C13.75+17.52%3411-04
116.00 C14.80+20.82%1611-04
115.00 C14.22+29.27%21411-03
114.00 C——00—
113.00 C——00—
112.00 C——00—
111.00 C——00—
110.00 C16.24-34.94%111211-02
105.00 C22.05-18.33%1311-04
100.00 C27.55-0.72%11011-04
95.00 C29.90+15.00%4511-04
90.00 C32.55-4.82%1611-03
85.00 C42.80-7.06%4311-04
80.00 C45.30+12.69%41111-04
Puts
StrikePriceChangeVolOILast
210.00 P——00—
205.00 P——00—
200.00 P——00—
195.00 P——00—
190.00 P63.55-2.75%28011-04
185.00 P59.75-0.25%1011-04
180.00 P58.45+1.74%51511-03
175.00 P50.20+5.37%11911-04
170.00 P50.00+31.48%81011-02
167.50 P42.80+0.94%616811-04
165.00 P41.35+3.12%54411-04
162.50 P35.95+44.67%1211-04
160.00 P34.95-1.74%223211-04
157.50 P31.25+45.01%1111-04
155.00 P30.60-5.09%12811-03
152.50 P29.41+8.52%10110211-03
150.00 P25.15-0.71%13111-04
149.00 P12.65-49.90%1110-28
148.00 P27.01+145.55%121511-02
147.00 P21.68+66.77%2511-03
146.00 P22.30-9.16%1811-04
145.00 P21.37-19.78%112511-03
144.00 P21.35+21.65%210211-02
143.00 P24.90+49.10%21711-02
142.00 P19.75-3.23%74411-04
141.00 P23.12+128.23%1911-02
140.00 P17.68+10.99%318211-04
139.00 P15.35-13.76%24411-04
138.00 P16.55+3.96%27711-04
137.00 P13.95-30.94%12411-04
136.00 P13.77-30.63%22011-04
135.00 P14.75-21.75%636811-04
134.00 P12.48-29.89%17611-03
133.00 P11.90+5.12%76711-04
132.00 P10.17-11.33%113411-04
131.00 P11.10+4.52%114311-04
130.00 P11.00+5.77%4050511-04
129.00 P10.60-2.03%69311-04
128.00 P10.00+6.38%65011-04
127.00 P8.60+1.90%527711-04
126.00 P8.40-1.06%264911-04
125.00 P8.00+0.38%6533311-04
124.00 P7.70-1.28%1911211-04
123.00 P6.99-7.66%5691011-04
122.00 P7.02-1.54%3015811-04
121.00 P5.95-7.03%58311-04
120.00 P5.34-9.49%3034911-04
119.00 P5.10-8.11%28011-04
118.00 P4.50-4.26%112811-04
117.00 P4.69-0.21%1611711-04
116.00 P4.32-4.00%310411-04
115.00 P4.02-0.50%24057511-04
114.00 P——00—
113.00 P——00—
112.00 P——00—
111.00 P——00—
110.00 P2.70-8.47%27965411-04
105.00 P1.74-6.45%19354711-04
100.00 P1.13-5.04%11978711-04
95.00 P0.68-11.69%7052511-04
90.00 P0.32-33.33%247011-04
85.00 P0.24-20.00%31511-04
80.00 P0.21-32.26%18011-03