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 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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7062,2401035,381


ORCL Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Oct 2, 2026 Exp. - Max Pain @ $144.00

Puts
Calls


ORCL Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
200.00 C1.89+12.50%2713708-27ORCL261002C00200000
195.00 C2.06-2.37%132608-27ORCL261002C00195000
190.00 C2.69+11.16%175208-27ORCL261002C00190000
185.00 C3.50+18.24%923608-27ORCL261002C00185000
180.00 C4.36+14.44%1292108-27ORCL261002C00180000
177.50 C4.90+40.00%21108-27ORCL261002C00177500
175.00 C5.15+18.39%209208-27ORCL261002C00175000
172.50 C4.80-5.14%12108-27ORCL261002C00172500
170.00 C6.45+15.18%1017108-27ORCL261002C00170000
167.50 C7.00+11.11%12208-27ORCL261002C00167500
165.00 C8.00+18.52%5910008-27ORCL261002C00165000
162.50 C7.41+0.82%32608-27ORCL261002C00162500
160.00 C9.20+9.52%7111008-27ORCL261002C00160000
157.50 C8.89-6.42%4120608-27ORCL261002C00157500
155.00 C11.32+12.75%116808-27ORCL261002C00155000
152.50 C10.50-3.23%144108-27ORCL261002C00152500
150.00 C13.74+9.92%10214908-27ORCL261002C00150000
149.00 C13.88+7.26%333708-27ORCL261002C00149000
148.00 C13.90+4.12%141008-27ORCL261002C00148000
147.00 C14.70+5.68%1626408-27ORCL261002C00147000
146.00 C15.20+5.92%1737408-27ORCL261002C00146000
145.00 C15.87+7.74%232608-27ORCL261002C00145000
144.00 C16.46+8.08%554108-27ORCL261002C00144000
143.00 C17.00+8.21%534108-27ORCL261002C00143000
142.00 C15.97+10.52%6308-26ORCL261002C00142000
141.00 C18.90+10.08%16708-27ORCL261002C00141000
140.00 C17.72+15.51%1548208-26ORCL261002C00140000
139.00 C19.50+9.24%2508-27ORCL261002C00139000
138.00 C18.42+15.63%3508-26ORCL261002C00138000
137.00 C15.71-13.68%2208-24ORCL261002C00137000
136.00 C00%0ORCL261002C00136000
135.00 C21.00+5.95%2608-27ORCL261002C00135000
134.00 C20.470%2108-26ORCL261002C00134000
133.00 C00%0ORCL261002C00133000
132.00 C00%0ORCL261002C00132000
131.00 C00%0ORCL261002C00131000
130.00 C19.14+14.13%505208-20ORCL261002C00130000
125.00 C24.20+6.65%11208-25ORCL261002C00125000
120.00 C31.62+18.87%12708-26ORCL261002C00120000
115.00 C00%0ORCL261002C00115000
110.00 C00%0ORCL261002C00110000
105.00 C00%0ORCL261002C00105000
100.00 C54.560%2008-14ORCL261002C00100000
95.00 C00%0ORCL261002C00095000
90.00 C56.500%2208-18ORCL261002C00090000
85.00 C00%0ORCL261002C00085000
80.00 C00%0ORCL261002C00080000
Puts
StrikePriceChangeVolOILastContract Name
200.00 P49.600%1108-27ORCL261002P00200000
195.00 P00%0ORCL261002P00195000
190.00 P00%0ORCL261002P00190000
185.00 P00%0ORCL261002P00185000
180.00 P34.750%2208-26ORCL261002P00180000
177.50 P00%0ORCL261002P00177500
175.00 P33.35+16.20%1208-25ORCL261002P00175000
172.50 P27.200%1108-14ORCL261002P00172500
170.00 P25.63-12.11%6908-27ORCL261002P00170000
167.50 P00%0ORCL261002P00167500
165.00 P27.17+14.21%1408-18ORCL261002P00165000
162.50 P22.750%3308-25ORCL261002P00162500
160.00 P18.10-7.42%132108-27ORCL261002P00160000
157.50 P16.99-5.56%21208-27ORCL261002P00157500
155.00 P14.18-14.06%11708-27ORCL261002P00155000
152.50 P13.25-21.50%273108-27ORCL261002P00152500
150.00 P11.65-12.99%276808-27ORCL261002P00150000
149.00 P11.33-8.63%142808-27ORCL261002P00149000
148.00 P11.89+3.12%7808-27ORCL261002P00148000
147.00 P11.25-0.44%243808-27ORCL261002P00147000
146.00 P10.25-7.66%393608-27ORCL261002P00146000
145.00 P9.15-14.25%273208-27ORCL261002P00145000
144.00 P8.70-14.29%17608-27ORCL261002P00144000
143.00 P9.35-3.11%121908-27ORCL261002P00143000
142.00 P8.65-2.81%95208-27ORCL261002P00142000
141.00 P7.87-11.07%32808-27ORCL261002P00141000
140.00 P7.00-16.67%1813908-27ORCL261002P00140000
139.00 P7.55-4.31%474608-27ORCL261002P00139000
138.00 P7.11+0.85%181308-27ORCL261002P00138000
137.00 P6.69-0.59%72408-27ORCL261002P00137000
136.00 P5.70-13.11%72008-27ORCL261002P00136000
135.00 P5.48-10.16%2321008-27ORCL261002P00135000
134.00 P5.37-10.95%31108-27ORCL261002P00134000
133.00 P5.10-4.67%143808-27ORCL261002P00133000
132.00 P4.83-5.66%4508-27ORCL261002P00132000
131.00 P4.03-16.04%532308-27ORCL261002P00131000
130.00 P3.85-10.47%12052308-27ORCL261002P00130000
125.00 P2.68-13.55%6913708-27ORCL261002P00125000
120.00 P1.85-13.95%322,10208-27ORCL261002P00120000
115.00 P1.30-13.91%5218408-27ORCL261002P00115000
110.00 P0.89-10.10%815708-27ORCL261002P00110000
105.00 P0.54-18.18%84508-27ORCL261002P00105000
100.00 P0.40-13.04%1838408-27ORCL261002P00100000
95.00 P0.29+3.57%59064108-27ORCL261002P00095000
90.00 P0.20-25.93%12808-26ORCL261002P00090000
85.00 P0.21-12.50%1208-21ORCL261002P00085000
80.00 P0.10-23.08%13408-27ORCL261002P00080000


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