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 Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15614623197


ORCL Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Sep 25, 2026 Exp. - Max Pain @ $145.00

Puts
Calls


ORCL Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
170.00 C6.74-16.27%363608-07ORCL260925C00170000
167.50 C7.130%2208-06ORCL260925C00167500
165.00 C8.250%1108-07ORCL260925C00165000
162.50 C00%0ORCL260925C00162500
160.00 C9.770%1059208-07ORCL260925C00160000
157.50 C00%0ORCL260925C00157500
155.00 C11.03-6.13%181408-07ORCL260925C00155000
152.50 C9.760%1108-07ORCL260925C00152500
150.00 C13.43+2.91%81908-07ORCL260925C00150000
149.00 C13.820%2208-07ORCL260925C00149000
148.00 C14.630%2208-07ORCL260925C00148000
147.00 C14.210%2108-07ORCL260925C00147000
146.00 C14.65-1.15%4508-07ORCL260925C00146000
145.00 C15.16-1.69%383108-07ORCL260925C00145000
144.00 C15.740%181108-07ORCL260925C00144000
143.00 C17.30-1.70%61308-07ORCL260925C00143000
142.00 C16.550%2008-07ORCL260925C00142000
141.00 C00%0ORCL260925C00141000
140.00 C18.00+5.26%746808-07ORCL260925C00140000
139.00 C18.770%1108-07ORCL260925C00139000
138.00 C00%0ORCL260925C00138000
137.00 C00%0ORCL260925C00137000
136.00 C00%0ORCL260925C00136000
135.00 C20.710.00%1308-07ORCL260925C00135000
134.00 C00%0ORCL260925C00134000
133.00 C00%0ORCL260925C00133000
132.00 C00%0ORCL260925C00132000
131.00 C00%0ORCL260925C00131000
Puts
StrikePriceChangeVolOILastContract Name
170.00 P00%0ORCL260925P00170000
167.50 P00%0ORCL260925P00167500
165.00 P27.330%1108-07ORCL260925P00165000
162.50 P00%0ORCL260925P00162500
160.00 P00%0ORCL260925P00160000
157.50 P23.230%1108-06ORCL260925P00157500
155.00 P19.770%1108-07ORCL260925P00155000
152.50 P18.540%262008-07ORCL260925P00152500
150.00 P16.600%8808-07ORCL260925P00150000
149.00 P00%0ORCL260925P00149000
148.00 P15.730%3308-07ORCL260925P00148000
147.00 P15.400%1108-07ORCL260925P00147000
146.00 P00%0ORCL260925P00146000
145.00 P14.150%410308-07ORCL260925P00145000
144.00 P13.300%3308-07ORCL260925P00144000
143.00 P13.35-5.12%1108-07ORCL260925P00143000
142.00 P00%0ORCL260925P00142000
141.00 P13.300%4308-06ORCL260925P00141000
140.00 P11.95-4.78%161708-07ORCL260925P00140000
139.00 P11.130%7708-07ORCL260925P00139000
138.00 P00%0ORCL260925P00138000
137.00 P00%0ORCL260925P00137000
136.00 P00%0ORCL260925P00136000
135.00 P9.390%242408-07ORCL260925P00135000
134.00 P9.750%3308-06ORCL260925P00134000
133.00 P00%0ORCL260925P00133000
132.00 P8.370%131208-07ORCL260925P00132000
131.00 P8.100%121208-07ORCL260925P00131000


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