Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ORCL
Oracle Corp
stock NYSE

At Close
Aug 28, 2026 3:59:58 PM EDT
150.72USD-0.803%(-1.22)17,799,963
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:28:30 AM EDT
153.65USD+1.125%(+1.71)66,532
After-hours
Aug 28, 2026 4:59:30 PM EDT
150.80USD+0.053%(+0.08)2,098,530
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Oct 15, 2027Dec 17, 2027Jan 21, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,19261,6321,54168,299


ORCL Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Aug 28, 2026 Exp. - Max Pain @ $145.00

Puts
Calls


ORCL Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C0.010.00%366508-27ORCL260828C00220000
215.00 C0.010.00%280408-27ORCL260828C00215000
210.00 C0.010.00%51,18408-26ORCL260828C00210000
205.00 C0.010.00%227408-27ORCL260828C00205000
200.00 C0.010.00%91,87008-27ORCL260828C00200000
195.00 C0.01-50.00%2561308-26ORCL260828C00195000
190.00 C0.01-66.67%211,33208-27ORCL260828C00190000
185.00 C0.01-80.00%22498808-27ORCL260828C00185000
180.00 C0.01-75.00%1335,02108-27ORCL260828C00180000
177.50 C0.14+600.00%111908-27ORCL260828C00177500
175.00 C0.02-50.00%3731,58208-27ORCL260828C00175000
172.50 C0.01-75.00%3525208-27ORCL260828C00172500
170.00 C0.02-66.67%1,7797,85608-27ORCL260828C00170000
167.50 C0.04-60.00%1491,06908-27ORCL260828C00167500
165.00 C0.04-66.67%3,5885,79408-27ORCL260828C00165000
162.50 C0.07-61.11%9822,88508-27ORCL260828C00162500
160.00 C0.16-48.39%7,58510,04108-27ORCL260828C00160000
157.50 C0.35-32.69%5,6534,79108-27ORCL260828C00157500
155.00 C0.78-13.33%12,9919,58508-27ORCL260828C00155000
152.50 C1.66+13.70%7,0124,90708-27ORCL260828C00152500
150.00 C2.98+24.17%10,9679,75908-27ORCL260828C00150000
149.00 C3.55+28.62%2,2071,88108-27ORCL260828C00149000
148.00 C4.50+38.46%2,3171,68308-27ORCL260828C00148000
147.00 C5.30+37.66%2721,83708-27ORCL260828C00147000
146.00 C5.50+17.27%3003,31908-27ORCL260828C00146000
145.00 C6.90+35.29%4269,31608-27ORCL260828C00145000
144.00 C8.00+29.66%5263508-27ORCL260828C00144000
143.00 C8.98+27.74%34753108-27ORCL260828C00143000
142.00 C9.50+23.38%9824308-27ORCL260828C00142000
141.00 C9.70+10.23%25219608-27ORCL260828C00141000
140.00 C11.80+22.28%1,0911,94108-27ORCL260828C00140000
139.00 C9.69-5.92%2213808-27ORCL260828C00139000
138.00 C12.03+6.65%1043808-27ORCL260828C00138000
137.00 C12.15+7.52%47908-27ORCL260828C00137000
136.00 C13.99+8.45%1415608-27ORCL260828C00136000
135.00 C16.20+16.71%1730808-27ORCL260828C00135000
134.00 C18.00+23.03%35508-27ORCL260828C00134000
133.00 C15.02-1.12%611908-27ORCL260828C00133000
132.00 C16.69-3.80%1417708-27ORCL260828C00132000
131.00 C17.25+1.65%106208-27ORCL260828C00131000
130.00 C20.47+7.74%511,26308-27ORCL260828C00130000
129.00 C19.63+3.64%112508-27ORCL260828C00129000
128.00 C22.91+8.07%41,26108-27ORCL260828C00128000
127.00 C23.84+9.96%810108-27ORCL260828C00127000
126.00 C22.07+0.78%77008-27ORCL260828C00126000
125.00 C26.00+9.57%1521308-27ORCL260828C00125000
124.00 C20.05-13.13%494208-25ORCL260828C00124000
123.00 C27.98+11.56%1678108-27ORCL260828C00123000
122.00 C28.96+11.13%2510608-27ORCL260828C00122000
121.00 C29.89+9.33%625108-27ORCL260828C00121000
120.00 C30.96+6.76%41,11008-27ORCL260828C00120000
119.00 C23.41-9.26%202308-19ORCL260828C00119000
118.00 C28.00+6.83%17008-19ORCL260828C00118000
117.00 C25.47-6.01%74808-24ORCL260828C00117000
116.00 C32.26+22.10%1103408-26ORCL260828C00116000
115.00 C35.42+8.12%186808-27ORCL260828C00115000
114.00 C37.10+9.28%162208-27ORCL260828C00114000
113.00 C34.87+6.77%27208-26ORCL260828C00113000
112.00 C35.76+6.49%14808-26ORCL260828C00112000
111.00 C37.48+1.16%1108-27ORCL260828C00111000
110.00 C40.96+7.65%109508-27ORCL260828C00110000
109.00 C39.48+0.46%396908-27ORCL260828C00109000
108.00 C42.98+13.25%497408-27ORCL260828C00108000
107.00 C43.90+19.36%102708-27ORCL260828C00107000
105.00 C43.00+1.87%124308-27ORCL260828C00105000
100.00 C47.98-2.68%226208-27ORCL260828C00100000
95.00 C52.95+57.36%101508-27ORCL260828C00095000
90.00 C57.81-1.36%125208-27ORCL260828C00090000
85.00 C62.79-0.08%126408-27ORCL260828C00085000
80.00 C68.59+7.78%20908-26ORCL260828C00080000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P74.99-2.37%2108-25ORCL260828P00220000
215.00 P69.99+2.18%2108-25ORCL260828P00215000
210.00 P80.29+8.47%1007-14ORCL260828P00210000
205.00 P80.10+2.84%1207-21ORCL260828P00205000
200.00 P48.96-5.12%13108-27ORCL260828P00200000
195.00 P00%0ORCL260828P00195000
190.00 P37.15+6.29%183808-14ORCL260828P00190000
185.00 P44.35+27.30%652408-20ORCL260828P00185000
180.00 P36.26+9.88%41008-24ORCL260828P00180000
177.50 P33.78+49.40%4208-24ORCL260828P00177500
175.00 P23.20-14.55%95308-27ORCL260828P00175000
172.50 P00%0ORCL260828P00172500
170.00 P18.25-19.43%291908-27ORCL260828P00170000
167.50 P19.10-12.79%1308-26ORCL260828P00167500
165.00 P13.40-18.34%754908-27ORCL260828P00165000
162.50 P11.50-15.69%151608-27ORCL260828P00162500
160.00 P8.13-35.27%18162808-27ORCL260828P00160000
157.50 P8.20-9.39%7519408-27ORCL260828P00157500
155.00 P4.50-32.94%13914108-27ORCL260828P00155000
152.50 P2.27-54.96%25240908-27ORCL260828P00152500
150.00 P1.09-67.94%3,9871,52808-27ORCL260828P00150000
149.00 P0.80-72.32%1,60590508-27ORCL260828P00149000
148.00 P0.56-76.57%2,8531,98308-27ORCL260828P00148000
147.00 P0.39-79.37%1,13133408-27ORCL260828P00147000
146.00 P0.28-81.33%1,9401,63308-27ORCL260828P00146000
145.00 P0.17-86.72%2,3683,24908-27ORCL260828P00145000
144.00 P0.14-85.11%6521,68108-27ORCL260828P00144000
143.00 P0.11-85.14%6551,71108-27ORCL260828P00143000
142.00 P0.06-89.09%3,0152,10908-27ORCL260828P00142000
141.00 P0.07-83.72%85183308-27ORCL260828P00141000
140.00 P0.05-84.85%2,3915,28808-27ORCL260828P00140000
139.00 P0.04-84.62%5531,68408-27ORCL260828P00139000
138.00 P0.04-77.78%1,6392,69508-27ORCL260828P00138000
137.00 P0.04-71.43%4581,61108-27ORCL260828P00137000
136.00 P0.02-80.00%1,1443,33708-27ORCL260828P00136000
135.00 P0.03-66.67%1,0734,60708-27ORCL260828P00135000
134.00 P0.02-71.43%31649808-27ORCL260828P00134000
133.00 P0.01-83.33%1402,01908-27ORCL260828P00133000
132.00 P0.03-50.00%1701,02008-27ORCL260828P00132000
131.00 P0.01-75.00%521,44908-27ORCL260828P00131000
130.00 P0.01-66.67%952,95908-27ORCL260828P00130000
129.00 P0.04+33.33%1548308-27ORCL260828P00129000
128.00 P0.01-50.00%6891,49808-27ORCL260828P00128000
127.00 P0.04+33.33%3133508-27ORCL260828P00127000
126.00 P0.02-33.33%2321808-27ORCL260828P00126000
125.00 P0.01-90.91%481,60308-27ORCL260828P00125000
124.00 P0.05-37.50%1934708-26ORCL260828P00124000
123.00 P0.01-80.00%733208-27ORCL260828P00123000
122.00 P0.11+175.00%246608-27ORCL260828P00122000
121.00 P0.010.00%420808-27ORCL260828P00121000
120.00 P0.01-90.00%1351,84208-27ORCL260828P00120000
119.00 P0.01-90.91%210008-27ORCL260828P00119000
118.00 P0.01-80.00%331908-27ORCL260828P00118000
117.00 P0.01-83.33%1070608-27ORCL260828P00117000
116.00 P0.01-66.67%3146108-27ORCL260828P00116000
115.00 P0.010.00%211,24808-27ORCL260828P00115000
114.00 P0.05+400.00%260308-27ORCL260828P00114000
113.00 P0.010.00%2029408-27ORCL260828P00113000
112.00 P0.010.00%229708-27ORCL260828P00112000
111.00 P0.010.00%58608-26ORCL260828P00111000
110.00 P0.010.00%11,05708-27ORCL260828P00110000
109.00 P0.12-50.00%909108-12ORCL260828P00109000
108.00 P0.02-33.33%11108-24ORCL260828P00108000
107.00 P0.07-65.00%12408-13ORCL260828P00107000
105.00 P0.010.00%12,96408-26ORCL260828P00105000
100.00 P0.01-66.67%659208-27ORCL260828P00100000
95.00 P0.010.00%65,55008-27ORCL260828P00095000
90.00 P0.010.00%72,61408-27ORCL260828P00090000
85.00 P0.02+100.00%1038408-24ORCL260828P00085000
80.00 P0.11+1,000.00%143308-25ORCL260828P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC