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
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,2084,8911076,852


ORCL Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Sep 4, 2026 Exp. - Max Pain @ $138.00

Puts
Calls


ORCL Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.94-1.05%517108-07ORCL260904C00190000
185.00 C1.29+7.50%691,89208-07ORCL260904C00185000
182.50 C1.35+8.00%84208-07ORCL260904C00182500
180.00 C1.60-3.03%11051508-07ORCL260904C00180000
177.50 C1.93+1.58%165808-07ORCL260904C00177500
175.00 C2.00-5.21%6140708-07ORCL260904C00175000
172.50 C2.27-7.35%12411708-07ORCL260904C00172500
170.00 C2.85-3.39%14543708-07ORCL260904C00170000
167.50 C3.40+13.33%368608-07ORCL260904C00167500
165.00 C3.80+5.26%22223708-07ORCL260904C00165000
162.50 C4.13+7.27%47108-07ORCL260904C00162500
160.00 C5.02+12.30%13941408-07ORCL260904C00160000
157.50 C5.43+6.47%1012308-07ORCL260904C00157500
155.00 C6.46+7.13%4832908-07ORCL260904C00155000
152.50 C7.15+3.62%79208-07ORCL260904C00152500
150.00 C8.44+7.65%1981,35008-07ORCL260904C00150000
149.00 C8.050.00%51208-07ORCL260904C00149000
148.00 C8.92+4.33%24708-07ORCL260904C00148000
147.00 C10.03+12.57%125008-07ORCL260904C00147000
146.00 C10.48+17.75%468908-07ORCL260904C00146000
145.00 C10.10+8.37%6634,58108-07ORCL260904C00145000
144.00 C11.13+14.74%6331,04408-07ORCL260904C00144000
143.00 C11.65+12.56%1713308-07ORCL260904C00143000
142.00 C11.33+4.62%63308-07ORCL260904C00142000
141.00 C11.32-10.73%83408-06ORCL260904C00141000
140.00 C13.42+13.54%2738408-07ORCL260904C00140000
139.00 C13.50+6.55%13808-07ORCL260904C00139000
138.00 C14.53+4.16%18408-07ORCL260904C00138000
137.00 C14.70-4.11%15508-07ORCL260904C00137000
136.00 C14.81-4.64%66808-07ORCL260904C00136000
135.00 C16.00+9.14%727908-07ORCL260904C00135000
134.00 C16.68-14.81%58008-05ORCL260904C00134000
133.00 C15.76-21.32%137108-07ORCL260904C00133000
132.00 C18.25+9.28%8215908-07ORCL260904C00132000
131.00 C18.20-1.52%141508-07ORCL260904C00131000
130.00 C20.34+9.95%724108-07ORCL260904C00130000
129.00 C19.89-9.26%81208-06ORCL260904C00129000
128.00 C20.15-1.99%184708-07ORCL260904C00128000
127.00 C22.50+9.76%186608-07ORCL260904C00127000
126.00 C23.20+9.43%13608-07ORCL260904C00126000
125.00 C23.01-1.24%11515108-07ORCL260904C00125000
124.00 C24.85+6.88%210408-07ORCL260904C00124000
123.00 C12.50+2.12%15207-31ORCL260904C00123000
122.00 C26.66+21.57%1010208-04ORCL260904C00122000
121.00 C27.73+22.97%16108-06ORCL260904C00121000
120.00 C28.30+6.99%1431908-07ORCL260904C00120000
119.00 C29.20+4.29%12708-07ORCL260904C00119000
118.00 C31.07+28.65%44008-04ORCL260904C00118000
117.00 C23.85+108.30%1408-03ORCL260904C00117000
116.00 C32.60+36.92%34708-04ORCL260904C00116000
115.00 C34.76+15.87%101608-04ORCL260904C00115000
114.00 C32.17+58.86%31308-05ORCL260904C00114000
113.00 C20.12+13.61%16707-31ORCL260904C00113000
112.00 C19.40+0.73%33707-31ORCL260904C00112000
111.00 C00%0ORCL260904C00111000
110.00 C28.84+89.11%66408-03ORCL260904C00110000
109.00 C00%0ORCL260904C00109000
108.00 C00%0ORCL260904C00108000
107.00 C00%0ORCL260904C00107000
105.00 C21.20+8.94%4307-28ORCL260904C00105000
100.00 C43.78-10.10%13208-07ORCL260904C00100000
95.00 C00%0ORCL260904C00095000
90.00 C42.05+11.84%1107-31ORCL260904C00090000
85.00 C37.10+9.57%205807-27ORCL260904C00085000
80.00 C39.600%3207-24ORCL260904C00080000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0ORCL260904P00190000
185.00 P45.58-31.25%2208-03ORCL260904P00185000
182.50 P00%0ORCL260904P00182500
180.00 P35.25-4.73%51308-07ORCL260904P00180000
177.50 P00%0ORCL260904P00177500
175.00 P33.34+7.38%1208-05ORCL260904P00175000
172.50 P29.13-19.86%111108-04ORCL260904P00172500
170.00 P27.24-3.37%33408-07ORCL260904P00170000
167.50 P00%0ORCL260904P00167500
165.00 P22.02-9.42%41008-07ORCL260904P00165000
162.50 P00%0ORCL260904P00162500
160.00 P20.08-40.18%2608-06ORCL260904P00160000
157.50 P24.00-35.90%2308-03ORCL260904P00157500
155.00 P16.40+1.61%51908-06ORCL260904P00155000
152.50 P14.00-18.89%4708-04ORCL260904P00152500
150.00 P12.23-6.64%244908-07ORCL260904P00150000
149.00 P25.720%1107-30ORCL260904P00149000
148.00 P10.68-5.07%11,14408-07ORCL260904P00148000
147.00 P9.60-27.22%121508-07ORCL260904P00147000
146.00 P9.77-6.51%11508-07ORCL260904P00146000
145.00 P8.95-13.53%1511808-07ORCL260904P00145000
144.00 P8.57-13.26%42208-07ORCL260904P00144000
143.00 P8.15-13.39%23608-07ORCL260904P00143000
142.00 P8.05+0.75%22908-06ORCL260904P00142000
141.00 P7.33-2.91%34708-07ORCL260904P00141000
140.00 P6.75-12.90%24231708-07ORCL260904P00140000
139.00 P6.65-8.65%7149208-07ORCL260904P00139000
138.00 P6.05-12.32%1808-07ORCL260904P00138000
137.00 P5.70-10.94%4908-07ORCL260904P00137000
136.00 P5.55-9.61%12608-07ORCL260904P00136000
135.00 P4.50-17.58%267608-07ORCL260904P00135000
134.00 P4.42-14.01%809308-07ORCL260904P00134000
133.00 P4.08-17.58%22008-07ORCL260904P00133000
132.00 P3.75-17.04%14008-07ORCL260904P00132000
131.00 P4.20-18.45%54208-06ORCL260904P00131000
130.00 P3.10-21.52%12742208-07ORCL260904P00130000
129.00 P3.05-14.80%11108-07ORCL260904P00129000
128.00 P2.77-16.57%27708-07ORCL260904P00128000
127.00 P2.63-15.43%65508-07ORCL260904P00127000
126.00 P2.32-13.11%25708-07ORCL260904P00126000
125.00 P2.00-21.26%6822408-07ORCL260904P00125000
124.00 P2.03-1.93%1416308-07ORCL260904P00124000
123.00 P1.82-10.78%32608-07ORCL260904P00123000
122.00 P2.25+5.63%14408-07ORCL260904P00122000
121.00 P1.83-7.11%41908-07ORCL260904P00121000
120.00 P1.33-26.52%3716008-07ORCL260904P00120000
119.00 P1.16-22.67%64908-07ORCL260904P00119000
118.00 P1.16-16.55%75308-07ORCL260904P00118000
117.00 P1.07-22.46%438608-07ORCL260904P00117000
116.00 P1.16-0.85%23408-07ORCL260904P00116000
115.00 P0.87-27.50%8355408-07ORCL260904P00115000
114.00 P1.53+35.40%17408-06ORCL260904P00114000
113.00 P0.50-53.70%19908-07ORCL260904P00113000
112.00 P1.44+5.88%12308-06ORCL260904P00112000
111.00 P1.11+14.43%1308-05ORCL260904P00111000
110.00 P0.52-26.76%4927408-07ORCL260904P00110000
109.00 P0.68-48.48%43408-04ORCL260904P00109000
108.00 P0.73+12.31%11708-06ORCL260904P00108000
107.00 P0.78-35.00%32808-05ORCL260904P00107000
105.00 P0.30-50.00%2627308-07ORCL260904P00105000
100.00 P0.20-25.93%7035708-07ORCL260904P00100000
95.00 P0.230.00%11908-07ORCL260904P00095000
90.00 P0.09-43.75%457808-07ORCL260904P00090000
85.00 P0.09-68.97%35808-07ORCL260904P00085000
80.00 P0.18+100.00%138208-07ORCL260904P00080000


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