Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,9625,958842,666


ORCL Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Sep 11, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


ORCL Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C2.42+4.76%10419008-07ORCL260911C00190000
185.00 C3.20+3.23%42042908-07ORCL260911C00185000
180.00 C3.600.00%7423908-07ORCL260911C00180000
175.00 C5.00+13.64%2523708-07ORCL260911C00175000
170.00 C5.70+18.75%6922008-07ORCL260911C00170000
167.50 C5.95-5.85%101208-07ORCL260911C00167500
165.00 C6.25+0.81%3916108-07ORCL260911C00165000
162.50 C6.95-7.46%141508-07ORCL260911C00162500
160.00 C8.12+10.93%4391,20808-07ORCL260911C00160000
157.50 C8.55-12.76%5508-07ORCL260911C00157500
155.00 C10.02+12.58%983,23208-07ORCL260911C00155000
152.50 C9.80-3.35%111008-07ORCL260911C00152500
150.00 C11.65+11.48%6067508-07ORCL260911C00150000
149.00 C11.350%373608-07ORCL260911C00149000
148.00 C13.250%2,39981508-07ORCL260911C00148000
147.00 C12.06-1.55%787708-07ORCL260911C00147000
146.00 C13.00+2.77%1016208-07ORCL260911C00146000
145.00 C13.24+5.92%40429908-07ORCL260911C00145000
144.00 C14.50+5.53%3179408-07ORCL260911C00144000
143.00 C13.71-6.16%1537308-07ORCL260911C00143000
142.00 C14.19-1.60%944808-07ORCL260911C00142000
141.00 C14.97+12.73%4208-07ORCL260911C00141000
140.00 C15.48+1.11%439508-07ORCL260911C00140000
139.00 C15.80-19.72%232708-07ORCL260911C00139000
138.00 C17.22-0.23%43526608-07ORCL260911C00138000
137.00 C17.65-7.83%12908-05ORCL260911C00137000
136.00 C18.29+18.54%1708-05ORCL260911C00136000
135.00 C19.18+5.97%33108-07ORCL260911C00135000
134.00 C18.46-11.16%6708-06ORCL260911C00134000
133.00 C16.610%1108-03ORCL260911C00133000
132.00 C20.64-4.18%12508-05ORCL260911C00132000
131.00 C21.78-6.16%233008-07ORCL260911C00131000
130.00 C21.20+0.95%414208-07ORCL260911C00130000
129.00 C22.79+67.20%414308-06ORCL260911C00129000
128.00 C23.10+14.07%21908-04ORCL260911C00128000
127.00 C23.67-7.65%2708-07ORCL260911C00127000
126.00 C23.98-4.16%1308-06ORCL260911C00126000
125.00 C25.55+21.67%41208-07ORCL260911C00125000
124.00 C26.03+74.11%1108-06ORCL260911C00124000
123.00 C13.600%1107-30ORCL260911C00123000
122.00 C27.02-12.36%3608-07ORCL260911C00122000
121.00 C27.35+39.68%1108-07ORCL260911C00121000
120.00 C28.05-3.97%11408-07ORCL260911C00120000
119.00 C28.500%6608-05ORCL260911C00119000
118.00 C00%0ORCL260911C00118000
117.00 C00%0ORCL260911C00117000
116.00 C00%0ORCL260911C00116000
115.00 C16.950%1107-30ORCL260911C00115000
114.00 C00%0ORCL260911C00114000
113.00 C00%0ORCL260911C00113000
112.00 C00%0ORCL260911C00112000
111.00 C00%0ORCL260911C00111000
110.00 C00%0ORCL260911C00110000
109.00 C00%0ORCL260911C00109000
108.00 C25.200%2107-31ORCL260911C00108000
107.00 C00%0ORCL260911C00107000
105.00 C27.00+0.93%1307-31ORCL260911C00105000
100.00 C44.80+13.56%1308-05ORCL260911C00100000
95.00 C00%0ORCL260911C00095000
90.00 C00%0ORCL260911C00090000
85.00 C00%0ORCL260911C00085000
80.00 C00%0ORCL260911C00080000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0ORCL260911P00190000
185.00 P00%0ORCL260911P00185000
180.00 P39.75-5.36%1208-05ORCL260911P00180000
175.00 P34.15-1.73%1208-07ORCL260911P00175000
170.00 P30.00-19.25%323408-07ORCL260911P00170000
167.50 P00%0ORCL260911P00167500
165.00 P26.080%6608-06ORCL260911P00165000
162.50 P24.180%6608-06ORCL260911P00162500
160.00 P22.33+1.50%12608-07ORCL260911P00160000
157.50 P00%0ORCL260911P00157500
155.00 P17.60-22.98%6808-04ORCL260911P00155000
152.50 P00%0ORCL260911P00152500
150.00 P14.83-17.01%3624108-07ORCL260911P00150000
149.00 P15.400%1108-07ORCL260911P00149000
148.00 P14.660%323208-07ORCL260911P00148000
147.00 P00%0ORCL260911P00147000
146.00 P12.230%2208-07ORCL260911P00146000
145.00 P12.11-10.03%5611108-07ORCL260911P00145000
144.00 P12.000%1108-07ORCL260911P00144000
143.00 P12.15-0.82%6608-07ORCL260911P00143000
142.00 P11.600%1108-06ORCL260911P00142000
141.00 P11.200%6608-06ORCL260911P00141000
140.00 P9.80-9.93%3827208-07ORCL260911P00140000
139.00 P9.75-0.51%118408-05ORCL260911P00139000
138.00 P8.75-10.26%52308-07ORCL260911P00138000
137.00 P8.60-10.04%213008-07ORCL260911P00137000
136.00 P8.07-12.09%3608-07ORCL260911P00136000
135.00 P7.22-11.95%166108-07ORCL260911P00135000
134.00 P7.36-12.90%62508-07ORCL260911P00134000
133.00 P8.03-4.97%1408-05ORCL260911P00133000
132.00 P6.54-10.41%24708-07ORCL260911P00132000
131.00 P7.320%1108-05ORCL260911P00131000
130.00 P5.90-9.23%2611708-07ORCL260911P00130000
129.00 P6.00-10.45%64408-06ORCL260911P00129000
128.00 P5.05-14.26%41108-07ORCL260911P00128000
127.00 P4.80-7.69%83008-07ORCL260911P00127000
126.00 P4.27-22.36%21108-07ORCL260911P00126000
125.00 P4.20-15.15%2610108-07ORCL260911P00125000
124.00 P3.60-20.53%21708-07ORCL260911P00124000
123.00 P4.05-8.99%4908-07ORCL260911P00123000
122.00 P3.58-11.60%21108-07ORCL260911P00122000
121.00 P2.83-25.13%12508-07ORCL260911P00121000
120.00 P2.96-21.07%1713008-07ORCL260911P00120000
119.00 P2.80-18.84%15408-07ORCL260911P00119000
118.00 P2.54-20.87%43408-07ORCL260911P00118000
117.00 P2.48-18.42%12108-07ORCL260911P00117000
116.00 P2.27-15.93%21608-07ORCL260911P00116000
115.00 P2.05-21.46%1216608-07ORCL260911P00115000
114.00 P2.54+9.48%1408-06ORCL260911P00114000
113.00 P2.30+7.98%21108-06ORCL260911P00113000
112.00 P2.16-33.74%3708-06ORCL260911P00112000
111.00 P1.71-37.59%21108-07ORCL260911P00111000
110.00 P1.46-12.57%2913708-07ORCL260911P00110000
109.00 P1.72+10.97%11008-07ORCL260911P00109000
108.00 P1.49-9.70%364608-06ORCL260911P00108000
107.00 P1.50-1.32%52208-06ORCL260911P00107000
105.00 P0.95-27.48%5016908-07ORCL260911P00105000
100.00 P0.70-14.63%9529008-07ORCL260911P00100000
95.00 P0.55-8.33%128408-07ORCL260911P00095000
90.00 P0.25-30.56%11008-07ORCL260911P00090000
85.00 P0.42-57.58%4908-07ORCL260911P00085000
80.00 P0.22+266.67%2508-05ORCL260911P00080000


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