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 28, 2026 3:59:58 PM EDT
150.72USD-0.803%(-1.22)17,799,963
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:28:30 AM EDT
153.65USD+1.125%(+1.71)66,532
After-hours
Aug 28, 2026 4:59:30 PM EDT
150.80USD+0.053%(+0.08)2,098,530
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
66,195278,45072,997145,146


ORCL Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Sep 18, 2026 Exp. - Max Pain @ $155.00

Puts
Calls


ORCL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510.00 C0.010.00%17,11608-26ORCL260918C00510000
500.00 C0.04+300.00%26,53408-27ORCL260918C00500000
490.00 C0.08+100.00%7365208-21ORCL260918C00490000
480.00 C0.03-40.00%1183,24608-27ORCL260918C00480000
470.00 C0.09+28.57%11151008-27ORCL260918C00470000
460.00 C0.01-66.67%3130708-20ORCL260918C00460000
450.00 C0.02-66.67%21,32608-24ORCL260918C00450000
440.00 C0.05-16.67%401,13408-13ORCL260918C00440000
430.00 C0.08+33.33%647308-21ORCL260918C00430000
420.00 C0.04-33.33%167408-27ORCL260918C00420000
410.00 C0.06-25.00%148908-27ORCL260918C00410000
400.00 C0.040.00%54,55908-27ORCL260918C00400000
390.00 C0.03-57.14%4538808-24ORCL260918C00390000
380.00 C0.02-33.33%6760608-24ORCL260918C00380000
370.00 C0.16+220.00%71,06808-25ORCL260918C00370000
360.00 C0.04-42.86%661,20908-27ORCL260918C00360000
350.00 C0.07+40.00%913,20008-27ORCL260918C00350000
340.00 C0.04-73.33%491,89008-27ORCL260918C00340000
330.00 C0.04-42.86%432,48508-27ORCL260918C00330000
320.00 C0.06+20.00%591,10208-27ORCL260918C00320000
310.00 C0.06+20.00%681,75108-27ORCL260918C00310000
300.00 C0.07-12.50%808,87108-27ORCL260918C00300000
290.00 C0.22+120.00%43,20008-27ORCL260918C00290000
280.00 C0.13+8.33%76,13508-27ORCL260918C00280000
270.00 C0.12-7.69%945,88308-27ORCL260918C00270000
260.00 C0.15-6.25%1222,79908-27ORCL260918C00260000
250.00 C0.22+10.00%24513,47008-27ORCL260918C00250000
240.00 C0.40+48.15%3506,26908-27ORCL260918C00240000
230.00 C0.39+14.71%1096,66908-27ORCL260918C00230000
220.00 C0.53+10.42%2798,23608-27ORCL260918C00220000
210.00 C0.80+11.11%3578,11108-27ORCL260918C00210000
200.00 C1.24+20.39%2,67633,18208-27ORCL260918C00200000
195.00 C1.55+21.09%4,6239,21908-27ORCL260918C00195000
190.00 C1.95+20.37%58816,36208-27ORCL260918C00190000
185.00 C2.34+12.50%3809,19108-27ORCL260918C00185000
180.00 C3.00+14.94%1,14920,65308-27ORCL260918C00180000
175.00 C3.95+16.86%3,05912,92908-27ORCL260918C00175000
170.00 C5.00+17.65%91915,37508-27ORCL260918C00170000
167.50 C4.80+7.14%31153008-27ORCL260918C00167500
165.00 C6.30+17.98%4,84618,52408-27ORCL260918C00165000
162.50 C6.30+1.61%58708-27ORCL260918C00162500
160.00 C7.89+16.03%1,32817,48708-27ORCL260918C00160000
157.50 C8.80+13.40%224408-27ORCL260918C00157500
155.00 C9.75+14.71%30814,03708-27ORCL260918C00155000
152.50 C10.93+15.66%9146808-27ORCL260918C00152500
150.00 C12.04+12.73%86515,69908-27ORCL260918C00150000
149.00 C12.29+12.24%44545808-27ORCL260918C00149000
148.00 C12.50+9.65%20113308-27ORCL260918C00148000
147.00 C11.30-5.04%811808-27ORCL260918C00147000
146.00 C13.30+8.13%557608-27ORCL260918C00146000
145.00 C14.42+10.84%25911,15008-27ORCL260918C00145000
144.00 C12.67-5.02%9898608-27ORCL260918C00144000
143.00 C14.45+5.86%715308-27ORCL260918C00143000
142.00 C15.90+13.17%322208-27ORCL260918C00142000
141.00 C16.73+13.27%66408-27ORCL260918C00141000
140.00 C17.58+10.15%1209,44708-27ORCL260918C00140000
139.00 C18.00+13.21%11808-27ORCL260918C00139000
138.00 C17.65+31.91%1208-27ORCL260918C00138000
137.00 C17.70+6.37%1508-27ORCL260918C00137000
136.00 C17.34+17.56%1208-26ORCL260918C00136000
135.00 C21.00+11.52%5810,33808-27ORCL260918C00135000
134.00 C18.90+19.92%2308-27ORCL260918C00134000
133.00 C19.50-6.92%151808-27ORCL260918C00133000
132.00 C20.30+17.34%2208-27ORCL260918C00132000
130.00 C24.80+9.30%196,53408-27ORCL260918C00130000
125.00 C28.34+7.35%93,13808-27ORCL260918C00125000
120.00 C33.00+9.02%52,34008-27ORCL260918C00120000
115.00 C37.12+0.19%23,66908-27ORCL260918C00115000
110.00 C41.50+7.37%7458708-27ORCL260918C00110000
105.00 C44.32+7.39%6219508-27ORCL260918C00105000
100.00 C49.32+0.78%7345508-27ORCL260918C00100000
95.00 C54.22-1.69%728908-27ORCL260918C00095000
90.00 C55.00-13.73%1132708-25ORCL260918C00090000
85.00 C60.35+14.08%23408-04ORCL260918C00085000
80.00 C61.90+5.42%23208-20ORCL260918C00080000
75.00 C63.27+18.57%51508-03ORCL260918C00075000
70.00 C77.70+2.10%118608-21ORCL260918C00070000
Puts
StrikePriceChangeVolOILastContract Name
510.00 P361.36-2.39%22408-27ORCL260918P00510000
500.00 P357.65+10.73%1039408-04ORCL260918P00500000
490.00 P204.25+11.52%3610-17ORCL260918P00490000
480.00 P205.55+11.89%51409-30ORCL260918P00480000
470.00 P231.95+32.96%747406-01ORCL260918P00470000
460.00 P227.30-7.39%242406-01ORCL260918P00460000
450.00 P303.65+44.66%21108-17ORCL260918P00450000
440.00 P156.75+1.39%16010-02ORCL260918P00440000
430.00 P190.50-5.41%462506-02ORCL260918P00430000
420.00 P241.65+33.32%11306-11ORCL260918P00420000
410.00 P174.90-0.25%2406-04ORCL260918P00410000
400.00 P246.30+11.12%12408-13ORCL260918P00400000
390.00 P239.12-4.37%1108-12ORCL260918P00390000
380.00 P250.05+63.54%1907-13ORCL260918P00380000
370.00 P187.80+36.68%111106-22ORCL260918P00370000
360.00 P185.07+4.66%124406-22ORCL260918P00360000
350.00 P207.55+67.87%103508-04ORCL260918P00350000
340.00 P188.84+1.32%92308-27ORCL260918P00340000
330.00 P182.50-1.09%1108-26ORCL260918P00330000
320.00 P168.77-2.26%1208-27ORCL260918P00320000
310.00 P158.82-2.33%2208-27ORCL260918P00310000
300.00 P148.79-2.32%2408-27ORCL260918P00300000
290.00 P138.77-2.66%4408-27ORCL260918P00290000
280.00 P128.70-4.11%1432208-27ORCL260918P00280000
270.00 P118.85-6.98%45544408-27ORCL260918P00270000
260.00 P108.90-2.48%11313308-27ORCL260918P00260000
250.00 P101.60-2.64%118908-26ORCL260918P00250000
240.00 P108.75-4.10%13508-03ORCL260918P00240000
230.00 P86.51+8.31%156408-18ORCL260918P00230000
220.00 P70.21-6.71%32,39308-26ORCL260918P00220000
210.00 P59.55-3.70%34,54508-27ORCL260918P00210000
200.00 P50.00-3.08%66,54108-27ORCL260918P00200000
195.00 P45.95-12.31%14,18208-27ORCL260918P00195000
190.00 P42.17-0.47%25,73208-27ORCL260918P00190000
185.00 P35.05-7.28%43,72008-27ORCL260918P00185000
180.00 P31.39-7.05%1758,66008-27ORCL260918P00180000
175.00 P27.77-7.00%626,83308-27ORCL260918P00175000
170.00 P23.87-5.80%1896,37908-27ORCL260918P00170000
167.50 P23.35-9.50%25708-26ORCL260918P00167500
165.00 P19.76-6.70%169,69008-27ORCL260918P00165000
162.50 P17.95-8.88%1408-27ORCL260918P00162500
160.00 P15.73-9.86%1376,38008-27ORCL260918P00160000
157.50 P14.25-13.64%22208-27ORCL260918P00157500
155.00 P12.87-9.05%285,64808-27ORCL260918P00155000
152.50 P11.56-13.73%121508-27ORCL260918P00152500
150.00 P9.78-13.14%71115,62108-27ORCL260918P00150000
149.00 P9.65-13.06%16023308-27ORCL260918P00149000
148.00 P9.15-13.68%30528408-27ORCL260918P00148000
147.00 P9.50-7.59%532008-27ORCL260918P00147000
146.00 P9.30-5.10%97408-27ORCL260918P00146000
145.00 P7.66-11.45%1,21610,98008-27ORCL260918P00145000
144.00 P7.70-12.00%11024008-27ORCL260918P00144000
143.00 P6.75-16.97%163908-27ORCL260918P00143000
142.00 P6.90-10.39%2023008-27ORCL260918P00142000
141.00 P6.75-6.90%8821408-27ORCL260918P00141000
140.00 P5.50-15.12%86222,52208-27ORCL260918P00140000
139.00 P5.30-13.54%611408-27ORCL260918P00139000
138.00 P5.30-4.50%2017808-27ORCL260918P00138000
137.00 P4.90-17.09%1112708-27ORCL260918P00137000
136.00 P4.70-6.00%102908-27ORCL260918P00136000
135.00 P3.95-15.96%4966,86308-27ORCL260918P00135000
134.00 P3.85-13.48%637408-27ORCL260918P00134000
133.00 P3.57-12.93%609608-27ORCL260918P00133000
132.00 P3.26-14.21%317008-27ORCL260918P00132000
130.00 P2.66-18.40%45411,69908-27ORCL260918P00130000
125.00 P1.75-18.22%1,47711,96208-27ORCL260918P00125000
120.00 P1.19-15.00%44318,13308-27ORCL260918P00120000
115.00 P0.75-18.48%3658,01208-27ORCL260918P00115000
110.00 P0.48-12.73%1097,90108-27ORCL260918P00110000
105.00 P0.28-6.67%1166,49808-27ORCL260918P00105000
100.00 P0.18-33.33%1736,13908-27ORCL260918P00100000
95.00 P0.15-21.05%1202,30408-27ORCL260918P00095000
90.00 P0.09-10.00%1323,05708-27ORCL260918P00090000
85.00 P0.07+40.00%272,39108-27ORCL260918P00085000
80.00 P0.06-14.29%162,62808-27ORCL260918P00080000
75.00 P0.04+300.00%22,50908-27ORCL260918P00075000
70.00 P0.02-50.00%163,60508-27ORCL260918P00070000


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