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 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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,64266,72221,07156,091


ORCL Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Nov 20, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


ORCL Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370 C0.13-27.78%171,44108-27ORCL261120C00370000
360 C0.230.00%636308-27ORCL261120C00360000
350 C0.25+19.05%4130508-27ORCL261120C00350000
340 C0.28-30.00%2031508-27ORCL261120C00340000
330 C0.32-11.11%541608-27ORCL261120C00330000
320 C0.39-2.50%2230608-27ORCL261120C00320000
310 C0.04-91.30%814408-27ORCL261120C00310000
300 C0.50-7.41%71,87808-27ORCL261120C00300000
290 C0.54-14.29%289708-27ORCL261120C00290000
280 C0.90+13.92%162,00008-27ORCL261120C00280000
270 C1.10+15.79%978508-27ORCL261120C00270000
260 C1.31+6.50%993,80308-27ORCL261120C00260000
250 C1.69+14.19%5,1858,21908-27ORCL261120C00250000
240 C2.19+13.47%581,51008-27ORCL261120C00240000
230 C2.53+5.86%534,48808-27ORCL261120C00230000
220 C3.24+8.00%1003,04108-27ORCL261120C00220000
210 C4.10+7.33%402,81908-27ORCL261120C00210000
200 C5.45+11.22%3577,18808-27ORCL261120C00200000
195 C6.00+4.35%991,10808-27ORCL261120C00195000
190 C7.05+11.90%14692508-27ORCL261120C00190000
185 C8.00+15.11%961,80308-27ORCL261120C00185000
180 C9.10+4.60%2306,03908-27ORCL261120C00180000
175 C10.10+9.07%3672,22808-27ORCL261120C00175000
170 C11.50+5.99%1565,53408-27ORCL261120C00170000
165 C13.15+6.91%384,30608-27ORCL261120C00165000
160 C14.66+6.23%634,15708-27ORCL261120C00160000
155 C17.07+10.84%8570408-27ORCL261120C00155000
150 C19.45+6.75%14211,15308-27ORCL261120C00150000
145 C21.20+4.95%3,5874,52808-27ORCL261120C00145000
140 C24.40+8.98%781,65008-27ORCL261120C00140000
135 C24.56-1.92%4464608-27ORCL261120C00135000
130 C29.84+4.70%31,38508-27ORCL261120C00130000
125 C32.05+1.81%249908-27ORCL261120C00125000
120 C36.45+2.10%165408-27ORCL261120C00120000
115 C34.54-6.55%718708-24ORCL261120C00115000
110 C38.01-0.76%217508-24ORCL261120C00110000
105 C44.50+7.88%17508-25ORCL261120C00105000
100 C51.80-1.99%535608-27ORCL261120C00100000
95 C56.15+3.98%14308-10ORCL261120C00095000
90 C56.00-6.43%28108-25ORCL261120C00090000
85 C65.37-4.36%25808-12ORCL261120C00085000
80 C68.70+3.51%206608-17ORCL261120C00080000
75 C71.00+26.27%23108-05ORCL261120C00075000
70 C86.67+5.70%25308-13ORCL261120C00070000
65 C81.05-9.42%1108-21ORCL261120C00065000
60 C88.000%2108-17ORCL261120C00060000
Puts
StrikePriceChangeVolOILastContract Name
370 P00%0ORCL261120P00370000
360 P223.02+7.35%15008-03ORCL261120P00360000
350 P220.58-1.81%31707-31ORCL261120P00350000
340 P210.60-1.79%32107-31ORCL261120P00340000
330 P102.850%10006-01ORCL261120P00330000
320 P99.00+2.95%22006-04ORCL261120P00320000
310 P161.75-5.08%12008-11ORCL261120P00310000
300 P152.05+5.81%1108-17ORCL261120P00300000
290 P153.15+75.37%151508-03ORCL261120P00290000
280 P160.16+2.29%1107-27ORCL261120P00280000
270 P126.85+64.85%15407-09ORCL261120P00270000
260 P109.50+0.97%56008-26ORCL261120P00260000
250 P99.75+2.20%345808-27ORCL261120P00250000
240 P93.13+4.46%18508-26ORCL261120P00240000
230 P87.05+10.47%3031908-18ORCL261120P00230000
220 P73.90+0.82%360808-27ORCL261120P00220000
210 P64.03-11.01%131,21508-26ORCL261120P00210000
200 P53.00-3.25%71,57008-27ORCL261120P00200000
195 P50.08-11.44%123508-27ORCL261120P00195000
190 P46.28-0.26%32,14208-27ORCL261120P00190000
185 P40.73-4.99%31,16008-27ORCL261120P00185000
180 P38.56-1.20%11,83208-27ORCL261120P00180000
175 P33.23-5.06%395908-27ORCL261120P00175000
170 P27.93-11.86%14,70008-27ORCL261120P00170000
165 P26.15-6.21%221,35808-27ORCL261120P00165000
160 P23.38-5.92%112,03308-27ORCL261120P00160000
155 P19.75-4.96%582,20808-27ORCL261120P00155000
150 P16.43-8.31%404,87708-27ORCL261120P00150000
145 P14.00-8.20%812,18208-27ORCL261120P00145000
140 P12.15-3.57%1456,94408-27ORCL261120P00140000
135 P9.90-6.16%772,24708-27ORCL261120P00135000
130 P7.90-8.35%2095,18708-27ORCL261120P00130000
125 P6.45-4.44%324,79608-27ORCL261120P00125000
120 P5.03-5.09%626,70308-27ORCL261120P00120000
115 P3.75-8.54%494,77608-27ORCL261120P00115000
110 P2.90-9.66%624,66908-27ORCL261120P00110000
105 P2.13-8.19%7012,07408-27ORCL261120P00105000
100 P1.54-10.47%822,25008-27ORCL261120P00100000
95 P1.08-16.28%1492908-27ORCL261120P00095000
90 P0.85-2.30%144,29708-27ORCL261120P00090000
85 P0.56-20.00%5725108-27ORCL261120P00085000
80 P0.42-16.00%11,34708-27ORCL261120P00080000
75 P0.29-12.12%2190708-27ORCL261120P00075000
70 P0.210.00%21,37208-27ORCL261120P00070000
65 P0.43+115.00%125608-27ORCL261120P00065000
60 P0.120.00%42708-26ORCL261120P00060000


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