Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ORCL
Oracle Corp
stock NYSE

At Close
Jul 2, 2026 3:59:59 PM EDT
140.28USD-1.558%(-2.22)44,273,642
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
142.77USD+0.187%(+0.27)182,666
After-hours
Jul 2, 2026 4:59:30 PM EDT
140.92USD+0.456%(+0.64)6,294,453
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Oct 15, 2027Dec 17, 2027Jan 21, 2028Sep 15, 2028

ITM/OTM for Jul 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
95753,23916,02718,378


ORCL Jul 10, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Jul 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jul 10, 2026 Exp. - Max Pain @ $155.00

Puts
Calls


ORCL Jul 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
375.00 C0.03+200.00%114206-25ORCL260710C00375000
370.00 C0.01-90.91%217606-26ORCL260710C00370000
360.00 C0.03+200.00%112706-22ORCL260710C00360000
350.00 C0.06+200.00%2351406-30ORCL260710C00350000
340.00 C0.01-50.00%124206-26ORCL260710C00340000
330.00 C0.02-77.78%141206-24ORCL260710C00330000
325.00 C0.15+1,400.00%5280306-30ORCL260710C00325000
320.00 C0.01-90.91%4814106-30ORCL260710C00320000
315.00 C1.17+1,200.00%29506-18ORCL260710C00315000
310.00 C0.05+400.00%69406-30ORCL260710C00310000
305.00 C0.14+100.00%26206-30ORCL260710C00305000
300.00 C0.020.00%3966306-30ORCL260710C00300000
295.00 C0.17+750.00%16006-30ORCL260710C00295000
290.00 C0.08-81.82%211306-30ORCL260710C00290000
285.00 C0.01-87.50%48807-01ORCL260710C00285000
280.00 C0.01-90.00%293206-29ORCL260710C00280000
275.00 C0.16+300.00%413806-30ORCL260710C00275000
270.00 C0.24+242.86%222306-25ORCL260710C00270000
265.00 C0.15+200.00%86406-30ORCL260710C00265000
260.00 C0.14+366.67%117506-30ORCL260710C00260000
255.00 C0.04-20.00%236406-30ORCL260710C00255000
250.00 C0.14+180.00%21,08606-30ORCL260710C00250000
245.00 C0.07+600.00%111206-26ORCL260710C00245000
242.50 C0.01-66.67%24928207-01ORCL260710C00242500
240.00 C0.01-87.50%317907-01ORCL260710C00240000
237.50 C0.25-57.63%33806-22ORCL260710C00237500
235.00 C0.14+250.00%572506-30ORCL260710C00235000
232.50 C0.02-90.00%21430107-01ORCL260710C00232500
230.00 C0.01-90.00%4792107-01ORCL260710C00230000
227.50 C0.05-50.00%229607-01ORCL260710C00227500
225.00 C0.04-60.00%1932907-01ORCL260710C00225000
222.50 C0.11+57.14%67806-30ORCL260710C00222500
220.00 C0.03-75.00%3852407-01ORCL260710C00220000
217.50 C0.05-85.71%1311806-30ORCL260710C00217500
215.00 C0.050.00%653107-01ORCL260710C00215000
212.50 C0.15+7.14%410107-01ORCL260710C00212500
210.00 C0.07+16.67%1141,12407-01ORCL260710C00210000
207.50 C0.06-14.29%137407-01ORCL260710C00207500
205.00 C0.05-28.57%750507-01ORCL260710C00205000
202.50 C0.05-64.29%27207-01ORCL260710C00202500
200.00 C0.05-37.50%2441,59207-01ORCL260710C00200000
197.50 C0.04-55.56%416207-01ORCL260710C00197500
195.00 C0.07-50.00%1033107-01ORCL260710C00195000
192.50 C0.06-40.00%810807-01ORCL260710C00192500
190.00 C0.100.00%1694,18607-01ORCL260710C00190000
187.50 C0.09-40.00%3617507-01ORCL260710C00187500
185.00 C0.11-26.67%4561607-01ORCL260710C00185000
182.50 C0.15+200.00%162,68807-01ORCL260710C00182500
180.00 C0.22+10.00%3711,27007-01ORCL260710C00180000
177.50 C0.18-37.93%16543407-01ORCL260710C00177500
175.00 C0.19-38.71%3551,45407-01ORCL260710C00175000
172.50 C0.28-30.00%5132007-01ORCL260710C00172500
170.00 C0.27-42.55%7991,96607-01ORCL260710C00170000
167.50 C0.35-46.15%11748607-01ORCL260710C00167500
165.00 C0.45-42.31%9501,61307-01ORCL260710C00165000
162.50 C0.55-52.59%23143607-01ORCL260710C00162500
160.00 C0.70-48.53%8,4879,49607-01ORCL260710C00160000
157.50 C0.88-54.17%1,7691,31407-01ORCL260710C00157500
155.00 C1.30-45.83%3,1433,24407-01ORCL260710C00155000
152.50 C1.73-48.82%1,2991,28407-01ORCL260710C00152500
150.00 C2.16-46.00%3,7932,85107-01ORCL260710C00150000
149.00 C2.56-43.11%26927707-01ORCL260710C00149000
148.00 C2.82-43.03%1,6491,03007-01ORCL260710C00148000
147.00 C3.06-42.05%55834007-01ORCL260710C00147000
146.00 C3.50-40.68%61935607-01ORCL260710C00146000
145.00 C3.75-41.86%2,5552,00107-01ORCL260710C00145000
144.00 C4.20-39.22%24613607-01ORCL260710C00144000
143.00 C5.00-22.48%23413707-01ORCL260710C00143000
142.00 C5.35-34.76%778707-01ORCL260710C00142000
141.00 C6.50-37.80%422507-01ORCL260710C00141000
140.00 C6.55-31.05%41140607-01ORCL260710C00140000
139.00 C7.75-13.41%7707-01ORCL260710C00139000
138.00 C8.20-32.51%204407-01ORCL260710C00138000
137.00 C11.680%1106-30ORCL260710C00137000
136.00 C9.00-30.77%213007-01ORCL260710C00136000
135.00 C10.10-23.31%392807-01ORCL260710C00135000
134.00 C11.30-21.47%1507-01ORCL260710C00134000
133.00 C12.20-19.84%9307-01ORCL260710C00133000
132.00 C13.08-15.99%30407-01ORCL260710C00132000
131.00 C13.93-19.94%24707-01ORCL260710C00131000
130.00 C14.00-23.08%13214207-01ORCL260710C00130000
129.00 C16.99-4.92%10307-01ORCL260710C00129000
128.00 C21.000%101006-29ORCL260710C00128000
127.00 C16.90-24.04%14007-01ORCL260710C00127000
126.00 C23.150%303006-30ORCL260710C00126000
125.00 C18.55-20.25%208507-01ORCL260710C00125000
124.00 C00%0ORCL260710C00124000
120.00 C27.08-6.46%744506-30ORCL260710C00120000
115.00 C31.63-16.98%2806-30ORCL260710C00115000
110.00 C36.55-15.00%2806-30ORCL260710C00110000
105.00 C47.70-44.01%2806-25ORCL260710C00105000
100.00 C46.97-3.75%762206-30ORCL260710C00100000
95.00 C62.630%212106-24ORCL260710C00095000
Puts
StrikePriceChangeVolOILastContract Name
375.00 P224.60+53.93%4006-26ORCL260710P00375000
370.00 P00%0ORCL260710P00370000
360.00 P00%0ORCL260710P00360000
350.00 P121.450%1006-03ORCL260710P00350000
340.00 P00%0ORCL260710P00340000
330.00 P00%0ORCL260710P00330000
325.00 P00%0ORCL260710P00325000
320.00 P00%0ORCL260710P00320000
315.00 P00%0ORCL260710P00315000
310.00 P00%0ORCL260710P00310000
305.00 P00%0ORCL260710P00305000
300.00 P72.430%2006-04ORCL260710P00300000
295.00 P115.360%1006-22ORCL260710P00295000
290.00 P00%0ORCL260710P00290000
285.00 P108.72+93.45%1006-11ORCL260710P00285000
280.00 P109.33+9.17%28006-23ORCL260710P00280000
275.00 P00%0ORCL260710P00275000
270.00 P53.60+19.51%15006-05ORCL260710P00270000
265.00 P87.00+33.74%1006-11ORCL260710P00265000
260.00 P59.08+71.49%1006-09ORCL260710P00260000
255.00 P35.960%2006-03ORCL260710P00255000
250.00 P84.22+29.35%11306-23ORCL260710P00250000
245.00 P60.62+0.75%29106-18ORCL260710P00245000
242.50 P63.50+49.41%1006-11ORCL260710P00242500
240.00 P73.74+22.19%2939306-23ORCL260710P00240000
237.50 P66.26+10.08%1506-23ORCL260710P00237500
235.00 P80.47+43.13%42706-25ORCL260710P00235000
232.50 P53.64+50.67%2006-11ORCL260710P00232500
230.00 P78.27+82.45%12606-26ORCL260710P00230000
227.50 P48.43+47.25%14006-11ORCL260710P00227500
225.00 P73.30+0.71%11406-26ORCL260710P00225000
222.50 P69.23+49.75%1306-29ORCL260710P00222500
220.00 P73.48+2.90%228606-30ORCL260710P00220000
217.50 P69.27+6.96%15306-29ORCL260710P00217500
215.00 P69.28-0.56%112207-01ORCL260710P00215000
212.50 P69.30+155.72%91007-01ORCL260710P00212500
210.00 P66.63+4.63%1513907-01ORCL260710P00210000
207.50 P49.65+26.14%1306-24ORCL260710P00207500
205.00 P58.79+5.49%210807-01ORCL260710P00205000
202.50 P53.53+2.98%13425106-29ORCL260710P00202500
200.00 P57.48+6.94%627807-01ORCL260710P00200000
197.50 P44.22+9.21%15015606-29ORCL260710P00197500
195.00 P50.04+2.21%658107-01ORCL260710P00195000
192.50 P49.08+10.12%1012607-01ORCL260710P00192500
190.00 P46.19+3.54%520007-01ORCL260710P00190000
187.50 P44.75+8.27%210707-01ORCL260710P00187500
185.00 P39.24+6.28%223907-01ORCL260710P00185000
182.50 P36.40-0.33%120707-01ORCL260710P00182500
180.00 P37.06+8.71%2035107-01ORCL260710P00180000
177.50 P30.400.00%2123606-30ORCL260710P00177500
175.00 P31.54+9.70%480807-01ORCL260710P00175000
172.50 P27.45+4.45%1245607-01ORCL260710P00172500
170.00 P27.90+17.87%4393607-01ORCL260710P00170000
167.50 P24.10+11.68%3527807-01ORCL260710P00167500
165.00 P20.97+10.66%15650707-01ORCL260710P00165000
162.50 P19.00+13.30%1472107-01ORCL260710P00162500
160.00 P17.52+21.08%5351207-01ORCL260710P00160000
157.50 P14.82+18.56%171,12507-01ORCL260710P00157500
155.00 P13.32+31.88%6937307-01ORCL260710P00155000
152.50 P11.25+29.31%6916607-01ORCL260710P00152500
150.00 P9.29+33.67%2791,16307-01ORCL260710P00150000
149.00 P8.65+33.08%2714207-01ORCL260710P00149000
148.00 P8.15+37.21%6111507-01ORCL260710P00148000
147.00 P7.45+40.57%12420707-01ORCL260710P00147000
146.00 P6.80+36.00%14533207-01ORCL260710P00146000
145.00 P6.20+36.26%9922,29707-01ORCL260710P00145000
144.00 P5.41+34.24%28130507-01ORCL260710P00144000
143.00 P5.00+33.33%16525607-01ORCL260710P00143000
142.00 P4.43+32.24%22431207-01ORCL260710P00142000
141.00 P4.00+36.05%21099107-01ORCL260710P00141000
140.00 P3.65+40.38%2,2842,93007-01ORCL260710P00140000
139.00 P3.03+36.49%20920407-01ORCL260710P00139000
138.00 P2.70+38.46%63360807-01ORCL260710P00138000
137.00 P2.45+37.64%14777307-01ORCL260710P00137000
136.00 P2.11+24.12%5314607-01ORCL260710P00136000
135.00 P1.86+32.86%1,6201,19907-01ORCL260710P00135000
134.00 P1.65+39.83%27226007-01ORCL260710P00134000
133.00 P1.39+31.13%43143607-01ORCL260710P00133000
132.00 P1.25+30.21%64177607-01ORCL260710P00132000
131.00 P1.01+21.69%13215607-01ORCL260710P00131000
130.00 P0.91+24.66%41449407-01ORCL260710P00130000
129.00 P0.80+23.08%29815807-01ORCL260710P00129000
128.00 P0.69+16.95%1357807-01ORCL260710P00128000
127.00 P0.55+14.58%285907-01ORCL260710P00127000
126.00 P0.53+20.45%7610907-01ORCL260710P00126000
125.00 P0.43+26.47%8779207-01ORCL260710P00125000
124.00 P0.38+15.15%21224907-01ORCL260710P00124000
120.00 P0.14-39.13%576,94807-01ORCL260710P00120000
115.00 P0.11-8.33%31280907-01ORCL260710P00115000
110.00 P0.10-9.09%18307-01ORCL260710P00110000
105.00 P0.03-25.00%1816807-01ORCL260710P00105000
100.00 P0.04+100.00%32207-01ORCL260710P00100000
95.00 P0.02-66.67%4392107-01ORCL260710P00095000


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