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
Aug 10, 2026 3:59:56 PM EDT
151.02USD+2.721%(+4.00)24,023,557
150.00Bid   157.00Ask   7.00Spread
Pre-market
Aug 10, 2026 9:29:30 AM EDT
148.76USD+1.184%(+1.74)700,321
After-hours
Aug 10, 2026 4:59:30 PM EDT
150.35USD-0.444%(-0.67)2,702,265
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
43,49141,4811,09532,061


ORCL Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Aug 14, 2026 Exp. - Max Pain @ $132.00

Puts
Calls


ORCL Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C0.03-88.00%379608-07ORCL260814C00220000
215.00 C0.12-63.64%27908-07ORCL260814C00215000
210.00 C0.17+112.50%277808-07ORCL260814C00210000
205.00 C0.11-68.57%102008-05ORCL260814C00205000
200.00 C0.030.00%191,36508-07ORCL260814C00200000
195.00 C0.04-77.78%2738608-07ORCL260814C00195000
190.00 C0.06+50.00%301,25608-07ORCL260814C00190000
185.00 C0.05-16.67%1597108-07ORCL260814C00185000
182.50 C0.08-66.67%62908-07ORCL260814C00182500
180.00 C0.09-10.00%4421,17608-07ORCL260814C00180000
177.50 C0.09-30.77%184008-07ORCL260814C00177500
175.00 C0.16-5.88%29285208-07ORCL260814C00175000
172.50 C0.20-39.39%20312908-07ORCL260814C00172500
170.00 C0.28-3.45%3,6544,80708-07ORCL260814C00170000
167.50 C0.35-2.78%69379408-07ORCL260814C00167500
165.00 C0.50-3.85%1,4063,86308-07ORCL260814C00165000
162.50 C0.70+4.48%1,4441,42108-07ORCL260814C00162500
160.00 C0.99+11.24%3,9987,38808-07ORCL260814C00160000
157.50 C1.36+13.33%7373,21908-07ORCL260814C00157500
155.00 C1.86+17.72%6,8919,55708-07ORCL260814C00155000
152.50 C2.53+23.41%1,5322,55508-07ORCL260814C00152500
150.00 C3.40+24.54%4,82314,52408-07ORCL260814C00150000
149.00 C3.70+18.21%58771508-07ORCL260814C00149000
148.00 C4.26+16.71%43151208-07ORCL260814C00148000
147.00 C4.55+21.33%74978308-07ORCL260814C00147000
146.00 C5.16+23.44%62369808-07ORCL260814C00146000
145.00 C5.70+26.67%2,9203,82908-07ORCL260814C00145000
144.00 C5.85+13.59%77472108-07ORCL260814C00144000
143.00 C6.69+18.41%28269908-07ORCL260814C00143000
142.00 C6.86+14.33%12142908-07ORCL260814C00142000
141.00 C7.50+12.78%4522008-07ORCL260814C00141000
140.00 C8.80+24.47%4184,23908-07ORCL260814C00140000
139.00 C9.61+22.73%1151,56508-07ORCL260814C00139000
138.00 C9.30+7.27%18047608-07ORCL260814C00138000
137.00 C9.57+2.24%2147108-07ORCL260814C00137000
136.00 C12.00+11.63%3533708-07ORCL260814C00136000
135.00 C12.74+20.99%1,1541,63308-07ORCL260814C00135000
134.00 C13.15+14.25%1127808-07ORCL260814C00134000
133.00 C14.64+22.31%8130908-07ORCL260814C00133000
132.00 C14.67+11.22%6123608-07ORCL260814C00132000
131.00 C16.16+14.37%940908-07ORCL260814C00131000
130.00 C17.07+19.79%2682,94308-07ORCL260814C00130000
129.00 C18.00+9.09%3816208-07ORCL260814C00129000
128.00 C17.45+5.44%5523508-07ORCL260814C00128000
127.00 C18.45-0.27%344,28808-07ORCL260814C00127000
126.00 C20.58+4.47%3222308-07ORCL260814C00126000
125.00 C21.63+11.96%14961708-07ORCL260814C00125000
124.00 C22.89+3.02%1209108-07ORCL260814C00124000
123.00 C23.71+2.20%717508-07ORCL260814C00123000
122.00 C24.28+9.47%1310808-07ORCL260814C00122000
121.00 C23.55+1.46%618208-07ORCL260814C00121000
120.00 C26.70+13.23%28143108-07ORCL260814C00120000
119.00 C25.29+3.44%85008-06ORCL260814C00119000
118.00 C27.21+1.15%59308-07ORCL260814C00118000
117.00 C28.19+0.71%22908-07ORCL260814C00117000
116.00 C28.50-1.66%15708-05ORCL260814C00116000
115.00 C30.25+6.03%618808-07ORCL260814C00115000
114.00 C32.11+6.39%21708-07ORCL260814C00114000
113.00 C25.15+43.55%405008-03ORCL260814C00113000
112.00 C35.80+108.14%1108-04ORCL260814C00112000
111.00 C32.720%1108-04ORCL260814C00111000
110.00 C35.60+1.42%919208-07ORCL260814C00110000
109.00 C37.42+18.98%2108-07ORCL260814C00109000
108.00 C36.770%982708-04ORCL260814C00108000
107.00 C33.450%1108-03ORCL260814C00107000
106.00 C36.000%2008-03ORCL260814C00106000
105.00 C41.25+7.65%1246608-07ORCL260814C00105000
104.00 C42.780%1162308-07ORCL260814C00104000
103.00 C41.03+61.03%2208-05ORCL260814C00103000
102.00 C42.01+64.94%2708-05ORCL260814C00102000
101.00 C26.560%561207-31ORCL260814C00101000
100.00 C43.44-4.53%1088208-06ORCL260814C00100000
99.00 C00%0ORCL260814C00099000
98.00 C30.240%14207-31ORCL260814C00098000
97.00 C30.240%48607-31ORCL260814C00097000
96.00 C31.350%561207-31ORCL260814C00096000
95.00 C50.68+0.76%22708-07ORCL260814C00095000
94.00 C51.540%4108-07ORCL260814C00094000
93.00 C52.520%4108-07ORCL260814C00093000
92.00 C00%0ORCL260814C00092000
91.00 C00%0ORCL260814C00091000
90.00 C55.91+43.43%2508-07ORCL260814C00090000
89.00 C56.890%2008-07ORCL260814C00089000
88.00 C00%0ORCL260814C00088000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P76.110%2207-06ORCL260814P00220000
215.00 P73.000%1107-10ORCL260814P00215000
210.00 P00%0ORCL260814P00210000
205.00 P67.39+2.65%131407-08ORCL260814P00205000
200.00 P59.26+6.66%454807-10ORCL260814P00200000
195.00 P50.73-23.79%1108-06ORCL260814P00195000
190.00 P45.65+8.69%2108-07ORCL260814P00190000
185.00 P69.25+8.29%504107-24ORCL260814P00185000
182.50 P00%0ORCL260814P00182500
180.00 P64.90+9.91%1407-24ORCL260814P00180000
177.50 P00%0ORCL260814P00177500
175.00 P28.22-5.68%21808-07ORCL260814P00175000
172.50 P00%0ORCL260814P00172500
170.00 P23.68-10.81%1040408-07ORCL260814P00170000
167.50 P23.12-49.52%1208-07ORCL260814P00167500
165.00 P19.50-10.01%213208-07ORCL260814P00165000
162.50 P17.36-9.68%43408-07ORCL260814P00162500
160.00 P15.00-11.24%6723808-07ORCL260814P00160000
157.50 P14.55+12.53%14114708-05ORCL260814P00157500
155.00 P10.78-16.95%36908-07ORCL260814P00155000
152.50 P8.80-16.82%293908-07ORCL260814P00152500
150.00 P6.43-28.56%12731308-07ORCL260814P00150000
149.00 P6.92-18.87%416908-07ORCL260814P00149000
148.00 P5.43-29.94%388508-07ORCL260814P00148000
147.00 P4.90-30.99%4514608-07ORCL260814P00147000
146.00 P4.21-30.41%32527208-07ORCL260814P00146000
145.00 P3.71-36.03%69569508-07ORCL260814P00145000
144.00 P3.23-39.63%41423608-07ORCL260814P00144000
143.00 P2.90-40.82%29626408-07ORCL260814P00143000
142.00 P2.62-39.49%45332208-07ORCL260814P00142000
141.00 P2.22-44.08%18424508-07ORCL260814P00141000
140.00 P1.95-44.76%1,2431,53008-07ORCL260814P00140000
139.00 P1.81-42.54%53735008-07ORCL260814P00139000
138.00 P1.41-48.16%1,3821,24908-07ORCL260814P00138000
137.00 P1.23-48.96%92671708-07ORCL260814P00137000
136.00 P1.07-48.56%60252008-07ORCL260814P00136000
135.00 P0.87-51.93%1,5381,39408-07ORCL260814P00135000
134.00 P0.75-53.13%39064808-07ORCL260814P00134000
133.00 P0.66-52.86%22340308-07ORCL260814P00133000
132.00 P0.55-54.55%16734908-07ORCL260814P00132000
131.00 P0.45-55.88%16128908-07ORCL260814P00131000
130.00 P0.37-58.43%1,4851,75808-07ORCL260814P00130000
129.00 P0.36-52.63%18745008-07ORCL260814P00129000
128.00 P0.23-64.06%14159008-07ORCL260814P00128000
127.00 P0.27-50.91%36143008-07ORCL260814P00127000
126.00 P0.25-48.98%5417008-07ORCL260814P00126000
125.00 P0.17-58.54%5741,82508-07ORCL260814P00125000
124.00 P0.16-51.52%4524708-07ORCL260814P00124000
123.00 P0.15-50.00%14308-07ORCL260814P00123000
122.00 P0.13-48.00%4124208-07ORCL260814P00122000
121.00 P0.12-55.56%286908-07ORCL260814P00121000
120.00 P0.09-50.00%9261,31408-07ORCL260814P00120000
119.00 P0.05-54.55%614908-07ORCL260814P00119000
118.00 P0.07-50.00%424308-07ORCL260814P00118000
117.00 P0.06-70.00%1922108-07ORCL260814P00117000
116.00 P0.07-50.00%114908-07ORCL260814P00116000
115.00 P0.05-50.00%883,88608-07ORCL260814P00115000
114.00 P0.05-28.57%510808-07ORCL260814P00114000
113.00 P0.04-42.86%179108-07ORCL260814P00113000
112.00 P0.04-33.33%226508-07ORCL260814P00112000
111.00 P0.05-61.54%34808-07ORCL260814P00111000
110.00 P0.12+140.00%451,56608-07ORCL260814P00110000
109.00 P0.03-80.00%210108-07ORCL260814P00109000
108.00 P0.30+275.00%16208-06ORCL260814P00108000
107.00 P0.28+133.33%26408-06ORCL260814P00107000
106.00 P0.07-50.00%17108-07ORCL260814P00106000
105.00 P0.02-33.33%5796608-07ORCL260814P00105000
104.00 P0.17-58.54%212208-03ORCL260814P00104000
103.00 P0.06-75.00%4608-04ORCL260814P00103000
102.00 P0.08-11.11%112808-04ORCL260814P00102000
101.00 P0.05-16.67%11808-05ORCL260814P00101000
100.00 P0.01-75.00%74,01208-07ORCL260814P00100000
99.00 P0.190%1108-03ORCL260814P00099000
98.00 P0.19-44.12%2508-03ORCL260814P00098000
97.00 P0.200%7708-03ORCL260814P00097000
96.00 P0.02-95.45%2208-07ORCL260814P00096000
95.00 P0.01-66.67%401,25008-07ORCL260814P00095000
94.00 P0.170%202008-04ORCL260814P00094000
93.00 P0.030%10410008-04ORCL260814P00093000
92.00 P0.030%10010008-04ORCL260814P00092000
91.00 P0.100%2207-31ORCL260814P00091000
90.00 P0.010.00%91,36408-07ORCL260814P00090000
89.00 P00%0ORCL260814P00089000
88.00 P00%0ORCL260814P00088000


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