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 2448dJan 15, 202770d
Open interestCallsITM 6,601OTM 344,210PutsITM 184,962OTM 87,050P/C 0.78

ORCL Volume by Strike

CallsPuts

ORCL Open Interest by Strike

CallsPuts

ORCL Max Pain @ 155

CallsPuts
Columns
Calls
StrikePriceChangeVolOILast
510 C0.02-33.33%3510,23011-03
500 C0.02-60.00%176,19111-03
490 C0.050.00%21,30211-04
480 C0.08+166.67%81,11611-04
470 C0.070.00%899211-04
460 C0.08+166.67%597611-04
450 C0.01-66.67%91,01711-04
440 C0.02-60.00%1484511-04
430 C0.030.00%2077411-04
420 C0.040.00%81,40011-03
410 C0.040.00%101,41611-04
400 C0.05+25.00%24016,76111-04
390 C0.06+50.00%61,68811-04
380 C0.050.00%122,53611-04
370 C0.06+50.00%145,24911-04
360 C0.05-16.67%201,51211-04
350 C0.05-16.67%404,31911-04
340 C0.06+20.00%42,26411-04
330 C0.050.00%193,04711-04
320 C0.12+50.00%18,60011-03
310 C0.11-35.29%12,93211-04
300 C0.09-10.00%15731,70011-04
290 C0.10-16.67%206,65611-04
280 C0.15+36.36%42,70511-04
270 C0.14-6.67%88,69111-04
260 C0.16+6.67%483,24511-03
250 C0.21-4.55%4321,12511-04
240 C0.26+8.33%806,22711-04
230 C0.32-3.03%1219,97811-04
220 C0.42-16.00%22312,70811-04
210 C0.56-12.50%10013,55011-04
200 C0.80-10.11%33234,43511-04
195 C0.94-1.05%1736,01511-04
190 C1.14-9.52%2504,95411-04
185 C1.43-5.30%1003,81211-04
180 C1.68-6.15%26213,28211-04
175 C1.96-8.84%1317,79311-04
170 C2.33-17.96%38210,02111-04
165 C3.10-6.06%1135,08011-04
160 C3.59-13.49%66912,23211-04
155 C4.40-12.00%646,65611-04
150 C5.40-11.48%1,19117,74811-04
145 C6.55-12.67%2223,29911-04
140 C7.85-11.80%26310,00411-04
135 C9.65-7.66%3633,92711-04
130 C11.65-7.69%2,0796,62611-04
125 C13.41-9.45%2462,96811-04
120 C15.85-8.91%4163,00011-04
115 C20.20-3.12%460611-04
110 C22.60-9.60%1548611-04
105 C25.05+2.45%10432511-04
100 C29.50-1.67%92,18311-04
95 C34.05-1.16%141,81111-04
90 C37.52+0.59%3922811-04
85 C42.30+1.56%927911-04
80 C46.80+1.63%2023711-04
75 C53.05+4.33%120711-04
70 C55.05-2.13%4716011-04
65 C60.10-4.15%342011-04
60 C67.95+1.09%226511-04
Puts
StrikePriceChangeVolOILast
510 P366.72+35.73%21007-06
500 P350.77-1.70%1008-31
490 P361.80+4.34%2011-04
480 P261.82+10.38%18011-13
470 P232.17-7.72%46006-02
460 P313.72+0.81%2010-28
450 P325.75+45.70%2011-04
440 P293.81+26.42%2010-28
430 P287.19+23.10%17007-06
420 P186.41-13.42%20006-02
410 P248.94+40.41%23006-24
400 P254.34+6.19%85007-01
390 P163.40-14.96%1006-01
380 P150.30-2.66%8006-02
370 P140.70-3.43%48006-02
360 P221.10-5.30%2010-29
350 P223.06-2.04%6211-04
340 P201.69-1.20%2210-29
330 P191.82-4.04%1210-29
320 P181.08-4.59%4510-29
310 P189.30+5.23%21611-02
300 P173.60+7.89%22111-03
290 P170.20+3.48%3511-02
280 P153.60+4.75%23011-03
270 P142.60+1.13%1611-04
260 P134.50+16.15%1310-26
250 P123.40-0.72%22211-04
240 P113.62-0.77%44611-03
230 P84.13-18.22%235310-28
220 P93.85-6.52%610911-04
210 P83.85-1.87%3790911-04
200 P75.01+1.16%6415,64411-04
195 P70.00-0.57%353,50011-04
190 P65.67+0.18%324,04811-04
185 P61.05+0.33%172,89311-04
180 P55.85-0.62%407,37511-04
175 P51.70+0.49%163,14611-04
170 P45.10+0.45%55,62611-04
165 P41.12+1.03%206,33811-04
160 P37.98+1.55%137,56011-04
155 P34.08+0.24%84,82011-04
150 P29.85+2.05%1815,41811-04
145 P25.95+6.13%868,80611-04
140 P22.40+2.52%28218,02311-04
135 P19.00+1.93%1179,66911-04
130 P16.60+6.41%1,18318,54711-04
125 P13.55+4.23%28910,45311-04
120 P11.25+6.13%57425,20911-04
115 P8.72-2.57%7716,35611-04
110 P7.00-1.41%6513,74211-04
105 P5.23-1.88%3164,27211-04
100 P4.14+4.81%85913,45411-04
95 P3.04+1.33%10210,23311-04
90 P2.10-2.33%8414,24111-04
85 P1.53-5.56%1384,27511-04
80 P1.07-7.76%587,49111-04
75 P0.80-1.23%101,79011-04
70 P0.53-7.02%72,80611-04
65 P0.35-12.50%122,64411-04
60 P0.25-19.35%25312,10211-04