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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,32113,43860822,369


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 @ $130.00

Puts
Calls


ORCL Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C0.16+23.08%252008-07ORCL260828C00220000
215.00 C0.30+25.00%1013408-07ORCL260828C00215000
210.00 C0.17-50.00%5517608-07ORCL260828C00210000
205.00 C0.22-18.52%627808-07ORCL260828C00205000
200.00 C0.35+16.67%1741,11508-07ORCL260828C00200000
195.00 C0.41+7.89%216608-07ORCL260828C00195000
190.00 C0.49-3.92%341,31108-07ORCL260828C00190000
185.00 C0.74+7.25%736908-07ORCL260828C00185000
180.00 C1.06+15.22%2971,15808-07ORCL260828C00180000
175.00 C1.29-4.44%13967008-07ORCL260828C00175000
170.00 C1.93+13.53%2293,81608-07ORCL260828C00170000
167.50 C2.46+20.00%3621608-07ORCL260828C00167500
165.00 C2.70+10.66%8644508-07ORCL260828C00165000
162.50 C2.88-4.00%1831808-07ORCL260828C00162500
160.00 C3.90+13.04%3611,15808-07ORCL260828C00160000
157.50 C4.26+10.65%1013308-07ORCL260828C00157500
155.00 C5.30+13.98%16777508-07ORCL260828C00155000
152.50 C6.02+8.47%54768008-07ORCL260828C00152500
150.00 C7.16+16.42%5,5116,76808-07ORCL260828C00150000
149.00 C6.95+3.89%1316808-07ORCL260828C00149000
148.00 C7.90+13.67%7616208-07ORCL260828C00148000
147.00 C8.52+9.94%33239708-07ORCL260828C00147000
146.00 C7.93-5.03%1328108-07ORCL260828C00146000
145.00 C9.40+17.50%2533,02708-07ORCL260828C00145000
144.00 C9.59+11.51%518508-07ORCL260828C00144000
143.00 C10.10+4.77%4410508-07ORCL260828C00143000
142.00 C10.32-4.44%2110408-07ORCL260828C00142000
141.00 C10.62-11.43%198808-07ORCL260828C00141000
140.00 C12.25+14.81%421,78308-07ORCL260828C00140000
139.00 C11.07-9.48%43208-06ORCL260828C00139000
138.00 C13.40+5.51%1856008-07ORCL260828C00138000
137.00 C13.42+10.91%127408-07ORCL260828C00137000
136.00 C13.90+3.35%228108-07ORCL260828C00136000
135.00 C15.30+5.44%1730108-07ORCL260828C00135000
134.00 C15.35+6.89%24908-07ORCL260828C00134000
133.00 C15.42+3.84%56008-07ORCL260828C00133000
132.00 C15.28-10.64%114408-07ORCL260828C00132000
131.00 C16.77-1.35%24508-06ORCL260828C00131000
130.00 C18.50+8.63%361,26008-07ORCL260828C00130000
129.00 C19.15+4.93%311408-07ORCL260828C00129000
128.00 C20.38+9.98%141,27608-07ORCL260828C00128000
127.00 C20.25-1.94%711508-07ORCL260828C00127000
126.00 C21.00-0.38%18008-06ORCL260828C00126000
125.00 C21.67+3.19%4222508-07ORCL260828C00125000
124.00 C23.15-0.69%352808-07ORCL260828C00124000
123.00 C20.17+68.08%64708-03ORCL260828C00123000
122.00 C26.10+37.01%17408-04ORCL260828C00122000
121.00 C21.85-12.60%44908-06ORCL260828C00121000
120.00 C26.88+6.25%331,14108-07ORCL260828C00120000
119.00 C27.20+16.54%5808-04ORCL260828C00119000
118.00 C28.32+16.07%46708-05ORCL260828C00118000
117.00 C29.17+71.59%42608-05ORCL260828C00117000
116.00 C28.22+71.03%13908-03ORCL260828C00116000
115.00 C31.34+3.16%16608-07ORCL260828C00115000
114.00 C32.06+8.68%1608-06ORCL260828C00114000
113.00 C16.83+16.96%207007-30ORCL260828C00113000
112.00 C33.35+72.80%54108-04ORCL260828C00112000
111.00 C00%0ORCL260828C00111000
110.00 C35.70+1.48%39108-07ORCL260828C00110000
109.00 C00%0ORCL260828C00109000
108.00 C00%0ORCL260828C00108000
107.00 C00%0ORCL260828C00107000
105.00 C23.20+25.75%13607-30ORCL260828C00105000
100.00 C45.00-4.26%32608-05ORCL260828C00100000
95.00 C33.65+37.46%11607-30ORCL260828C00095000
90.00 C53.70+51.27%14608-06ORCL260828C00090000
85.00 C33.43-7.58%565907-24ORCL260828C00085000
80.00 C65.300%2108-04ORCL260828C00080000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P76.81-6.65%1108-05ORCL260828P00220000
215.00 P00%0ORCL260828P00215000
210.00 P80.29+8.47%1007-14ORCL260828P00210000
205.00 P80.10+2.84%1207-21ORCL260828P00205000
200.00 P57.00-5.79%1208-04ORCL260828P00200000
195.00 P00%0ORCL260828P00195000
190.00 P69.70+20.26%101007-27ORCL260828P00190000
185.00 P38.94-41.63%52508-04ORCL260828P00185000
180.00 P35.58-16.95%125308-07ORCL260828P00180000
175.00 P33.00+8.84%45708-05ORCL260828P00175000
170.00 P25.68+3.51%61908-07ORCL260828P00170000
167.50 P49.70+14.04%1507-28ORCL260828P00167500
165.00 P22.43-8.60%1308-07ORCL260828P00165000
162.50 P00%0ORCL260828P00162500
160.00 P17.51-5.61%34708-07ORCL260828P00160000
157.50 P17.13-3.00%208208-06ORCL260828P00157500
155.00 P13.51-13.12%77008-07ORCL260828P00155000
152.50 P12.06-44.17%13208-07ORCL260828P00152500
150.00 P10.36-15.77%187608-07ORCL260828P00150000
149.00 P11.85-22.55%1023608-07ORCL260828P00149000
148.00 P10.10-6.48%9514308-07ORCL260828P00148000
147.00 P9.34-8.16%57508-07ORCL260828P00147000
146.00 P8.25-17.58%640908-07ORCL260828P00146000
145.00 P7.65-18.44%1639408-07ORCL260828P00145000
144.00 P7.47-12.63%2254308-07ORCL260828P00144000
143.00 P6.47-20.12%193808-07ORCL260828P00143000
142.00 P6.15-24.54%456108-07ORCL260828P00142000
141.00 P5.85-14.60%204908-07ORCL260828P00141000
140.00 P5.20-21.21%6816108-07ORCL260828P00140000
139.00 P5.22-14.00%27008-07ORCL260828P00139000
138.00 P4.48-20.71%1235808-07ORCL260828P00138000
137.00 P4.23-24.87%5911308-07ORCL260828P00137000
136.00 P3.80-19.83%104108-07ORCL260828P00136000
135.00 P3.57-20.67%32729008-07ORCL260828P00135000
134.00 P3.42-20.47%5723508-07ORCL260828P00134000
133.00 P3.00-24.62%11115308-07ORCL260828P00133000
132.00 P2.70-26.63%440908-07ORCL260828P00132000
131.00 P2.67-20.30%420608-07ORCL260828P00131000
130.00 P2.28-26.45%23775508-07ORCL260828P00130000
129.00 P2.14-20.74%123808-07ORCL260828P00129000
128.00 P1.85-27.17%613708-07ORCL260828P00128000
127.00 P1.90-16.30%315608-07ORCL260828P00127000
126.00 P1.60-23.08%2222308-07ORCL260828P00126000
125.00 P1.40-27.84%8353108-07ORCL260828P00125000
124.00 P1.76+1.15%23908-07ORCL260828P00124000
123.00 P1.27-18.06%815708-07ORCL260828P00123000
122.00 P1.08-19.40%9520408-07ORCL260828P00122000
121.00 P0.90-31.30%158908-07ORCL260828P00121000
120.00 P0.78-33.90%811,84308-07ORCL260828P00120000
119.00 P0.93-15.45%37808-07ORCL260828P00119000
118.00 P0.65-33.67%67908-07ORCL260828P00118000
117.00 P0.90-21.05%4460208-06ORCL260828P00117000
116.00 P0.69-8.00%45308-07ORCL260828P00116000
115.00 P0.47-32.86%3671208-07ORCL260828P00115000
114.00 P0.48-29.41%35408-07ORCL260828P00114000
113.00 P0.36-42.86%715608-07ORCL260828P00113000
112.00 P0.36-37.93%106208-07ORCL260828P00112000
111.00 P0.33-35.29%53808-07ORCL260828P00111000
110.00 P0.29-30.95%791,22108-07ORCL260828P00110000
109.00 P0.22-62.71%4808-07ORCL260828P00109000
108.00 P0.25-34.21%41008-07ORCL260828P00108000
107.00 P0.20-51.22%22208-07ORCL260828P00107000
105.00 P0.17-37.04%9681,20308-07ORCL260828P00105000
100.00 P0.10-9.09%14557508-07ORCL260828P00100000
95.00 P0.08-27.27%845,67508-07ORCL260828P00095000
90.00 P0.05-75.00%212,60908-07ORCL260828P00090000
85.00 P0.05-28.57%1135508-07ORCL260828P00085000
80.00 P0.01-80.00%442508-05ORCL260828P00080000


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