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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,402177,64341,284109,743


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

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

Puts
Calls

ORCL Dec 18, 2026 Exp. - Max Pain @ $170.00

Puts
Calls


ORCL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510 C0.14+16.67%811,22308-26ORCL261218C00510000
500 C0.13+30.00%45,63808-27ORCL261218C00500000
490 C0.13-13.33%462008-27ORCL261218C00490000
480 C0.12-25.00%1439708-27ORCL261218C00480000
470 C0.21+40.00%4860308-27ORCL261218C00470000
460 C0.22-21.43%1573008-27ORCL261218C00460000
450 C0.24+4.35%61,57008-27ORCL261218C00450000
440 C0.27+12.50%252608-27ORCL261218C00440000
430 C0.26+4.00%1767508-27ORCL261218C00430000
420 C0.28-12.50%1152208-27ORCL261218C00420000
410 C0.360.00%1016608-27ORCL261218C00410000
400 C0.38+26.67%41,18708-27ORCL261218C00400000
390 C0.44+4.76%630408-27ORCL261218C00390000
380 C0.47-21.67%2186508-26ORCL261218C00380000
370 C0.47+4.44%446208-27ORCL261218C00370000
360 C0.70+55.56%253,04308-27ORCL261218C00360000
350 C0.69+23.21%1512,89808-27ORCL261218C00350000
340 C0.78+32.20%21,82808-27ORCL261218C00340000
330 C0.67-12.99%13,81708-27ORCL261218C00330000
320 C0.89+12.66%41,50408-27ORCL261218C00320000
310 C1.08+5.88%311,34908-27ORCL261218C00310000
300 C1.35+3.85%516,71408-27ORCL261218C00300000
290 C1.45+3.57%12,69708-27ORCL261218C00290000
280 C1.84+11.52%375,51408-27ORCL261218C00280000
270 C2.20+13.99%151,59308-27ORCL261218C00270000
260 C2.75+18.53%373,62208-27ORCL261218C00260000
250 C3.20+8.47%25539,08608-27ORCL261218C00250000
240 C3.75+7.14%633,37208-27ORCL261218C00240000
230 C4.49+8.72%577,39108-27ORCL261218C00230000
220 C5.35+4.90%396,50708-27ORCL261218C00220000
210 C6.65+13.48%507,19208-27ORCL261218C00210000
200 C8.00+5.26%2479,51008-27ORCL261218C00200000
195 C8.85+5.99%132,01608-27ORCL261218C00195000
190 C9.85+11.93%854,57808-27ORCL261218C00190000
185 C11.00+1.76%1232,22008-27ORCL261218C00185000
180 C12.00+5.73%2767,02308-27ORCL261218C00180000
175 C13.60+8.80%873,77608-27ORCL261218C00175000
170 C15.00+11.03%2293,09308-27ORCL261218C00170000
165 C16.35+9.36%411,63808-27ORCL261218C00165000
160 C18.04+4.70%1057,98808-27ORCL261218C00160000
155 C20.50+6.22%652,18608-27ORCL261218C00155000
150 C22.90+7.51%1775,19708-27ORCL261218C00150000
145 C25.20+7.23%641,59808-27ORCL261218C00145000
140 C25.60+1.39%721,82808-27ORCL261218C00140000
135 C28.48+1.35%1071,89908-27ORCL261218C00135000
130 C32.47+5.70%651,01608-27ORCL261218C00130000
125 C34.87+4.71%1166408-27ORCL261218C00125000
120 C40.05+6.37%201,04008-27ORCL261218C00120000
115 C40.05+10.03%216108-26ORCL261218C00115000
110 C46.33+5.34%3255908-27ORCL261218C00110000
105 C47.59+0.08%39708-27ORCL261218C00105000
100 C54.80+15.39%947508-27ORCL261218C00100000
95 C51.84-4.00%17508-24ORCL261218C00095000
90 C60.00-8.75%316008-21ORCL261218C00090000
85 C70.75-1.74%211708-13ORCL261218C00085000
80 C71.00+6.29%112908-27ORCL261218C00080000
75 C68.40-5.66%18108-20ORCL261218C00075000
70 C83.83+8.87%1014108-27ORCL261218C00070000
65 C74.23+27.89%72908-03ORCL261218C00065000
60 C91.32+11.11%313608-27ORCL261218C00060000
Puts
StrikePriceChangeVolOILastContract Name
510 P279.70+20.81%202006-01ORCL261218P00510000
500 P266.46+29.35%1106-01ORCL261218P00500000
490 P217.25+4.80%22009-30ORCL261218P00490000
480 P208.25+8.99%515510-29ORCL261218P00480000
470 P233.90+23.32%3511-07ORCL261218P00470000
460 P286.72+2.62%1925006-23ORCL261218P00460000
450 P242.56-1.42%3506-10ORCL261218P00450000
440 P212.80-4.23%3206-01ORCL261218P00440000
430 P203.40-4.35%3606-01ORCL261218P00430000
420 P242.20+10.85%3606-11ORCL261218P00420000
410 P237.42+46.51%20806-23ORCL261218P00410000
400 P229.49+4.58%171506-23ORCL261218P00400000
390 P219.46+3.53%32506-23ORCL261218P00390000
380 P228.78-1.45%12008-27ORCL261218P00380000
370 P218.76+34.33%1108-27ORCL261218P00370000
360 P200.53+5.71%142206-24ORCL261218P00360000
350 P196.40-2.46%23208-12ORCL261218P00350000
340 P164.79+34.80%2206-11ORCL261218P00340000
330 P204.47+19.75%181807-30ORCL261218P00330000
320 P194.65+33.73%191907-30ORCL261218P00320000
310 P184.55-0.23%203007-30ORCL261218P00310000
300 P157.26-12.54%24508-24ORCL261218P00300000
290 P137.40-1.43%205408-12ORCL261218P00290000
280 P135.51-15.41%21808-11ORCL261218P00280000
270 P118.50+0.71%2028408-14ORCL261218P00270000
260 P114.20+4.29%119908-17ORCL261218P00260000
250 P107.48+0.24%181308-25ORCL261218P00250000
240 P93.43-0.64%11,61108-27ORCL261218P00240000
230 P81.35-4.02%22,46708-27ORCL261218P00230000
220 P73.75-5.45%52,00808-26ORCL261218P00220000
210 P65.77-4.38%22,66608-26ORCL261218P00210000
200 P57.19-0.37%24,93408-27ORCL261218P00200000
195 P52.11-9.17%11,16908-26ORCL261218P00195000
190 P48.46-8.38%12,81108-27ORCL261218P00190000
185 P49.40+2.51%11,62008-24ORCL261218P00185000
180 P40.00-2.91%55,36008-27ORCL261218P00180000
175 P36.85-7.69%32,99808-27ORCL261218P00175000
170 P33.05-7.01%62,94508-27ORCL261218P00170000
165 P30.24-1.34%82,49608-27ORCL261218P00165000
160 P26.00-5.63%354,51508-27ORCL261218P00160000
155 P22.63-4.47%331,62908-27ORCL261218P00155000
150 P19.68-4.88%1367,85008-27ORCL261218P00150000
145 P17.00-5.29%527,34208-27ORCL261218P00145000
140 P14.65-5.91%266,73708-27ORCL261218P00140000
135 P12.20-6.87%448,04108-27ORCL261218P00135000
130 P10.25-6.82%1216,13808-27ORCL261218P00130000
125 P8.45-8.15%605,59008-27ORCL261218P00125000
120 P7.00-6.42%22710,82108-27ORCL261218P00120000
115 P5.70-8.65%466,70008-27ORCL261218P00115000
110 P4.40-9.09%1486,58108-27ORCL261218P00110000
105 P3.53-5.61%296,35108-27ORCL261218P00105000
100 P2.66-11.33%809,66308-27ORCL261218P00100000
95 P2.00-10.31%862,20308-27ORCL261218P00095000
90 P1.54-6.67%148,40108-27ORCL261218P00090000
85 P1.10-12.00%303,52408-27ORCL261218P00085000
80 P0.850.00%621,29208-27ORCL261218P00080000
75 P0.55-11.29%86,46808-27ORCL261218P00075000
70 P0.47-2.08%101,48108-26ORCL261218P00070000
65 P0.24-17.24%298108-27ORCL261218P00065000
60 P0.200.00%313,57908-27ORCL261218P00060000


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