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
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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,205110,74961,39546,402


ORCL Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Aug 21, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


ORCL Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510 C0.08-42.86%15,06807-01ORCL260821C00510000
500 C0.09+28.57%8392507-01ORCL260821C00500000
490 C0.20-4.76%6157507-01ORCL260821C00490000
480 C0.15-37.50%349606-16ORCL260821C00480000
470 C0.21-75.58%511906-16ORCL260821C00470000
460 C0.10-16.67%3511907-01ORCL260821C00460000
450 C0.11-50.00%1432,04607-01ORCL260821C00450000
440 C0.10+25.00%6035107-01ORCL260821C00440000
430 C0.27+170.00%133207-01ORCL260821C00430000
420 C0.14-50.00%220606-26ORCL260821C00420000
410 C0.24+26.32%1246607-01ORCL260821C00410000
400 C0.120.00%3773,44907-01ORCL260821C00400000
390 C0.13+30.00%1029806-30ORCL260821C00390000
380 C0.12-36.84%1245006-29ORCL260821C00380000
370 C0.15+7.14%227606-29ORCL260821C00370000
360 C0.200.00%2283707-01ORCL260821C00360000
350 C0.20+33.33%198907-01ORCL260821C00350000
340 C0.36+125.00%11,59107-01ORCL260821C00340000
330 C0.23-23.33%461,54607-01ORCL260821C00330000
320 C0.40-28.57%795407-01ORCL260821C00320000
310 C0.21-25.00%20180207-01ORCL260821C00310000
300 C0.23+9.52%779,25007-01ORCL260821C00300000
290 C0.28+33.33%362107-01ORCL260821C00290000
280 C0.31+10.71%734,22107-01ORCL260821C00280000
270 C0.28-15.15%21,53306-30ORCL260821C00270000
260 C0.33-5.71%262,63907-01ORCL260821C00260000
250 C0.52+4.00%1989,85507-01ORCL260821C00250000
240 C0.50-9.09%544,51607-01ORCL260821C00240000
230 C0.69+6.15%1023,56807-01ORCL260821C00230000
220 C0.79-7.06%6007,27907-01ORCL260821C00220000
210 C1.02-13.56%1792,88807-01ORCL260821C00210000
200 C1.39-13.66%2,8899,55607-01ORCL260821C00200000
195 C1.75-10.26%4691,70307-01ORCL260821C00195000
190 C1.95-16.31%1,0163,34007-01ORCL260821C00190000
185 C2.35-17.83%7934,80507-01ORCL260821C00185000
180 C2.86-18.29%2,0136,26007-01ORCL260821C00180000
175 C3.50-19.54%5423,17107-01ORCL260821C00175000
170 C4.20-20.45%5842,54307-01ORCL260821C00170000
165 C5.15-18.77%3671,39107-01ORCL260821C00165000
160 C6.33-20.38%1,7654,92107-01ORCL260821C00160000
155 C7.60-19.83%3351,59807-01ORCL260821C00155000
150 C9.30-18.78%1,0351,94307-01ORCL260821C00150000
145 C11.55-16.00%4051,25307-01ORCL260821C00145000
140 C13.75-16.62%16463807-01ORCL260821C00140000
135 C17.40-11.81%3216207-01ORCL260821C00135000
130 C19.65-8.60%4318007-01ORCL260821C00130000
125 C22.98-15.01%1611607-01ORCL260821C00125000
120 C28.08-9.71%439907-01ORCL260821C00120000
115 C32.00-1.99%16907-01ORCL260821C00115000
110 C37.00-7.78%121707-01ORCL260821C00110000
105 C49.25-8.42%1011006-25ORCL260821C00105000
100 C44.00-11.33%416007-01ORCL260821C00100000
95 C99.30-1.63%24806-15ORCL260821C00095000
90 C75.20+16.95%14904-14ORCL260821C00090000
85 C98.75+5.57%1506-12ORCL260821C00085000
80 C68.38-59.72%12606-29ORCL260821C00080000
75 C66.00+1.85%7504-13ORCL260821C00075000
70 C83.00-30.11%1032106-25ORCL260821C00070000
Puts
StrikePriceChangeVolOILastContract Name
510 P272.51+25.84%343406-01ORCL260821P00510000
500 P317.25+47.70%21406-12ORCL260821P00500000
490 P195.25-6.15%81310-09ORCL260821P00490000
480 P267.80-0.87%1906-09ORCL260821P00480000
470 P257.11-1.15%283106-08ORCL260821P00470000
460 P283.50+13.26%115006-11ORCL260821P00460000
450 P240.15+17.35%3606-05ORCL260821P00450000
440 P195.90+41.75%6306-01ORCL260821P00440000
430 P248.00+82.03%1506-12ORCL260821P00430000
420 P213.05+1.12%23506-10ORCL260821P00420000
410 P199.20+18.54%637706-09ORCL260821P00410000
400 P187.85-1.73%71606-09ORCL260821P00400000
390 P188.25+3.72%81306-09ORCL260821P00390000
380 P181.15+5.50%231206-09ORCL260821P00380000
370 P190.22+17.67%242306-22ORCL260821P00370000
360 P180.10+1.15%3710506-22ORCL260821P00360000
350 P177.09+3.97%558106-23ORCL260821P00350000
340 P167.14+54.19%42906-23ORCL260821P00340000
330 P181.41+15.47%1731306-29ORCL260821P00330000
320 P140.26+1.02%122006-22ORCL260821P00320000
310 P130.19+0.92%374206-22ORCL260821P00310000
300 P147.50+16.00%28606-25ORCL260821P00300000
290 P117.25+4.83%4214306-23ORCL260821P00290000
280 P131.74+22.72%17320906-29ORCL260821P00280000
270 P121.95+41.64%17323306-29ORCL260821P00270000
260 P112.50+9.47%410306-29ORCL260821P00260000
250 P103.78+3.94%640506-30ORCL260821P00250000
240 P94.00+1.67%11,00306-30ORCL260821P00240000
230 P87.10+5.96%489507-01ORCL260821P00230000
220 P75.53+2.30%143,31907-01ORCL260821P00220000
210 P68.03+6.58%112,19207-01ORCL260821P00210000
200 P57.00+5.17%184,97007-01ORCL260821P00200000
195 P52.50+6.38%701,66407-01ORCL260821P00195000
190 P47.71+7.43%244,31207-01ORCL260821P00190000
185 P42.93+6.18%121,82007-01ORCL260821P00185000
180 P39.76+10.60%464,38607-01ORCL260821P00180000
175 P35.00+8.80%224,11607-01ORCL260821P00175000
170 P29.92+8.21%986,73007-01ORCL260821P00170000
165 P26.05+9.09%3,7315,48007-01ORCL260821P00165000
160 P22.63+13.43%165,77507-01ORCL260821P00160000
155 P19.23+11.16%1173,25907-01ORCL260821P00155000
150 P15.84+14.20%4755,53807-01ORCL260821P00150000
145 P12.43+10.98%2924,04607-01ORCL260821P00145000
140 P10.31+15.97%6436,07707-01ORCL260821P00140000
135 P8.05+16.50%5454,41507-01ORCL260821P00135000
130 P6.25+17.92%39810,21407-01ORCL260821P00130000
125 P4.65+16.54%3093,33807-01ORCL260821P00125000
120 P3.50+19.86%1903,91707-01ORCL260821P00120000
115 P2.34+8.84%2352,63707-01ORCL260821P00115000
110 P1.70+6.25%1061,37007-01ORCL260821P00110000
105 P1.27+15.45%1922,16707-01ORCL260821P00105000
100 P0.80+5.26%691,24607-01ORCL260821P00100000
95 P0.64+6.67%421,31307-01ORCL260821P00095000
90 P0.42+13.51%28,07407-01ORCL260821P00090000
85 P0.25+4.17%221407-01ORCL260821P00085000
80 P0.19-9.52%878507-01ORCL260821P00080000
75 P0.18+80.00%142707-01ORCL260821P00075000
70 P0.090.00%820807-01ORCL260821P00070000


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