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 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,063194,63088,71038,762


ORCL Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jul 17, 2026 Exp. - Max Pain @ $175.00

Puts
Calls


ORCL Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510.00 C0.010.00%35,67107-01ORCL260717C00510000
500.00 C0.03+200.00%101,14006-22ORCL260717C00500000
490.00 C0.13+8.33%3221,19807-01ORCL260717C00490000
480.00 C0.01-80.00%1358806-30ORCL260717C00480000
470.00 C0.010.00%25127906-30ORCL260717C00470000
460.00 C0.02+100.00%535207-01ORCL260717C00460000
450.00 C0.12+140.00%242,18706-30ORCL260717C00450000
440.00 C0.01-75.00%4631106-30ORCL260717C00440000
430.00 C0.010.00%4217906-30ORCL260717C00430000
420.00 C0.05-89.36%223806-17ORCL260717C00420000
410.00 C0.01-88.89%3531206-30ORCL260717C00410000
400.00 C0.01-50.00%3034,03507-01ORCL260717C00400000
390.00 C0.01-80.00%201,06207-01ORCL260717C00390000
380.00 C0.10-9.09%3847606-30ORCL260717C00380000
370.00 C0.02-84.62%11,03206-29ORCL260717C00370000
360.00 C0.03-40.00%1269107-01ORCL260717C00360000
350.00 C0.01-50.00%1084,96407-01ORCL260717C00350000
340.00 C0.01-50.00%211,14506-30ORCL260717C00340000
330.00 C0.010.00%1001,97607-01ORCL260717C00330000
320.00 C0.08-27.27%2794707-01ORCL260717C00320000
310.00 C0.03+50.00%893,16007-01ORCL260717C00310000
300.00 C0.01-66.67%52015,02907-01ORCL260717C00300000
290.00 C0.10-68.75%11,59207-01ORCL260717C00290000
280.00 C0.04+100.00%22,17907-01ORCL260717C00280000
270.00 C0.18+5.88%16,26807-01ORCL260717C00270000
265.00 C0.050.00%1806-30ORCL260717C00265000
260.00 C0.10+150.00%4125,59007-01ORCL260717C00260000
255.00 C0.15+87.50%1207-01ORCL260717C00255000
250.00 C0.04-60.00%25312,03207-01ORCL260717C00250000
245.00 C0.14+40.00%1206-30ORCL260717C00245000
240.00 C0.070.00%788,65207-01ORCL260717C00240000
235.00 C0.18+38.46%16306-30ORCL260717C00235000
230.00 C0.080.00%1986,98407-01ORCL260717C00230000
225.00 C0.05-50.00%110606-30ORCL260717C00225000
220.00 C0.10-9.09%48712,34007-01ORCL260717C00220000
215.00 C0.100.00%315007-01ORCL260717C00215000
210.00 C0.10-23.08%3919,85107-01ORCL260717C00210000
207.50 C0.20-9.09%1353807-01ORCL260717C00207500
205.00 C0.11-38.89%47207-01ORCL260717C00205000
202.50 C0.24-25.00%16606-26ORCL260717C00202500
200.00 C0.15-25.00%27912,44507-01ORCL260717C00200000
197.50 C0.31-11.43%5119907-01ORCL260717C00197500
195.00 C0.21-4.55%515,66507-01ORCL260717C00195000
192.50 C0.270.00%618606-30ORCL260717C00192500
190.00 C0.25-16.67%2475,72407-01ORCL260717C00190000
187.50 C0.19-47.22%294907-01ORCL260717C00187500
185.00 C0.32-25.58%2333,48407-01ORCL260717C00185000
182.50 C0.42-16.00%10033407-01ORCL260717C00182500
180.00 C0.36-36.84%4,1908,06507-01ORCL260717C00180000
177.50 C0.45-38.36%2581,08507-01ORCL260717C00177500
175.00 C0.51-32.00%7295,30707-01ORCL260717C00175000
172.50 C0.65-36.27%11734007-01ORCL260717C00172500
170.00 C0.74-37.82%3,2448,77807-01ORCL260717C00170000
167.50 C0.91-34.53%42478007-01ORCL260717C00167500
165.00 C1.07-40.22%1,0275,62007-01ORCL260717C00165000
162.50 C1.40-38.05%1,7723,36807-01ORCL260717C00162500
160.00 C1.75-32.69%3,6015,70007-01ORCL260717C00160000
155.00 C2.47-36.34%2,6994,89607-01ORCL260717C00155000
150.00 C3.75-34.78%2,1966,24607-01ORCL260717C00150000
145.00 C5.63-29.63%1,0261,99207-01ORCL260717C00145000
140.00 C7.90-29.78%1,2521,98807-01ORCL260717C00140000
135.00 C11.41-20.21%8578907-01ORCL260717C00135000
130.00 C14.99-18.36%27446707-01ORCL260717C00130000
125.00 C19.70-13.22%221007-01ORCL260717C00125000
120.00 C24.00-11.44%320307-01ORCL260717C00120000
115.00 C33.85-10.71%15306-29ORCL260717C00115000
110.00 C36.03-6.05%53707-01ORCL260717C00110000
105.00 C41.24-4.43%26607-01ORCL260717C00105000
100.00 C43.50-10.66%815007-01ORCL260717C00100000
95.00 C55.22-2.27%21706-26ORCL260717C00095000
90.00 C57.50-14.42%21006-29ORCL260717C00090000
85.00 C104.05-8.04%405005-21ORCL260717C00085000
80.00 C101.80-9.62%21606-12ORCL260717C00080000
75.00 C00%0ORCL260717C00075000
70.00 C99.40-8.40%3706-23ORCL260717C00070000
Puts
StrikePriceChangeVolOILastContract Name
510.00 P362.00+0.46%62406-29ORCL260717P00510000
500.00 P223.750%5509-30ORCL260717P00500000
490.00 P214.050%2209-30ORCL260717P00490000
480.00 P306.20+0.80%1101-28ORCL260717P00480000
470.00 P234.84-24.16%1106-01ORCL260717P00470000
460.00 P174.90+13.59%3210-17ORCL260717P00460000
450.00 P251.60+51.11%18106-09ORCL260717P00450000
440.00 P251.54+85.08%15206-17ORCL260717P00440000
430.00 P215.75+61.85%1106-09ORCL260717P00430000
420.00 P00%0ORCL260717P00420000
410.00 P188.78+10.87%84206-05ORCL260717P00410000
400.00 P167.30+36.29%10111-11ORCL260717P00400000
390.00 P00%0ORCL260717P00390000
380.00 P188.98+62.28%571005-27ORCL260717P00380000
370.00 P159.44+14.46%118906-09ORCL260717P00370000
360.00 P126.15+2.44%222206-04ORCL260717P00360000
350.00 P161.97+3.89%193706-17ORCL260717P00350000
340.00 P135.60+11.65%218906-09ORCL260717P00340000
330.00 P151.65+52.26%11106-11ORCL260717P00330000
320.00 P141.55+46.23%12906-11ORCL260717P00320000
310.00 P131.55+28.40%23106-11ORCL260717P00310000
300.00 P151.07+0.99%1106-29ORCL260717P00300000
290.00 P129.05+26.86%25406-24ORCL260717P00290000
280.00 P130.83+29.99%1806-26ORCL260717P00280000
270.00 P120.88+20.10%22406-26ORCL260717P00270000
265.00 P00%0ORCL260717P00265000
260.00 P110.93+4.93%15006-26ORCL260717P00260000
255.00 P105.830%1106-26ORCL260717P00255000
250.00 P103.71+2.84%629106-30ORCL260717P00250000
245.00 P95.87+14.02%12606-26ORCL260717P00245000
240.00 P95.00+0.44%233907-01ORCL260717P00240000
235.00 P00%0ORCL260717P00235000
230.00 P86.93+4.73%61,64607-01ORCL260717P00230000
225.00 P52.97+12.46%10506-23ORCL260717P00225000
220.00 P75.89+3.29%213,00607-01ORCL260717P00220000
215.00 P63.22+7.15%3706-26ORCL260717P00215000
210.00 P67.53+6.70%123,08407-01ORCL260717P00210000
207.50 P44.83+14.25%4706-24ORCL260717P00207500
205.00 P55.10+32.61%1206-26ORCL260717P00205000
202.50 P56.52+5.64%1115706-30ORCL260717P00202500
200.00 P57.03+7.18%236,31607-01ORCL260717P00200000
197.50 P51.59+112.13%1106-30ORCL260717P00197500
195.00 P52.68+8.06%193,71807-01ORCL260717P00195000
192.50 P47.41+5.22%11517906-30ORCL260717P00192500
190.00 P45.94+5.61%348,23007-01ORCL260717P00190000
187.50 P42.60+19.43%13706-29ORCL260717P00187500
185.00 P41.60+7.83%203,54307-01ORCL260717P00185000
182.50 P37.15+5.09%35807-01ORCL260717P00182500
180.00 P36.79+8.94%434,71607-01ORCL260717P00180000
177.50 P33.22+8.07%15307-01ORCL260717P00177500
175.00 P31.65+10.09%1348,25507-01ORCL260717P00175000
172.50 P28.03+4.59%424107-01ORCL260717P00172500
170.00 P27.05+12.47%1905,94307-01ORCL260717P00170000
167.50 P23.43+5.49%526907-01ORCL260717P00167500
165.00 P23.50+18.09%3,6967,78307-01ORCL260717P00165000
162.50 P20.05+10.83%1011307-01ORCL260717P00162500
160.00 P18.63+21.76%2167,65907-01ORCL260717P00160000
155.00 P14.55+22.99%1196,59707-01ORCL260717P00155000
150.00 P10.84+27.98%1,0358,69007-01ORCL260717P00150000
145.00 P7.86+25.76%1,2577,35107-01ORCL260717P00145000
140.00 P5.18+26.03%1,3037,21107-01ORCL260717P00140000
135.00 P3.35+28.85%8067,19407-01ORCL260717P00135000
130.00 P2.10+37.25%5355,78907-01ORCL260717P00130000
125.00 P1.20+30.43%4522,79907-01ORCL260717P00125000
120.00 P0.68+17.24%2044,31507-01ORCL260717P00120000
115.00 P0.41+7.89%1052,30107-01ORCL260717P00115000
110.00 P0.24+14.29%541,69907-01ORCL260717P00110000
105.00 P0.14+16.67%101,38707-01ORCL260717P00105000
100.00 P0.10+11.11%382,33407-01ORCL260717P00100000
95.00 P0.07-61.11%359007-01ORCL260717P00095000
90.00 P0.10+11.11%81,08206-30ORCL260717P00090000
85.00 P0.04-20.00%4370607-01ORCL260717P00085000
80.00 P0.04-60.00%241007-01ORCL260717P00080000
75.00 P0.01-85.71%562206-30ORCL260717P00075000
70.00 P0.01-83.33%1132307-01ORCL260717P00070000


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