Dark

ORCL
Oracle Corp
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

140.28USD-1.558%(-2.22)44,273,642

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

142.77USD+0.187%(+0.27)182,666

After-hours

Jul 2, 2026 4:59:30 PM EDT

140.92USD+0.456%(+0.64)6,294,453

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Oct 15, 2027 Dec 17, 2027 Jan 21, 2028 Sep 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,855	161,226	85,511	97,322

ORCL Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ORCL Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ORCL Jan 15, 2027 Exp. - Max Pain @ $190.00

Puts

Calls

ORCL Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
510 C	0.78	+1.30%	1,996	5,383	07-01	ORCL270115C00510000
500 C	0.75	-7.41%	608	6,222	07-01	ORCL270115C00500000
490 C	0.85	-11.46%	38	1,017	07-01	ORCL270115C00490000
480 C	1.10	+14.58%	5	980	07-01	ORCL270115C00480000
470 C	1.03	+19.77%	81	794	07-01	ORCL270115C00470000
460 C	0.77	-14.44%	3	853	07-01	ORCL270115C00460000
450 C	1.00	-7.41%	1	686	07-01	ORCL270115C00450000
440 C	1.00	+9.89%	1	731	06-30	ORCL270115C00440000
430 C	1.21	-14.18%	1	726	06-25	ORCL270115C00430000
420 C	1.07	-15.75%	19	993	07-01	ORCL270115C00420000
410 C	1.43	+19.17%	5	1,504	07-01	ORCL270115C00410000
400 C	1.28	-7.25%	136	10,940	07-01	ORCL270115C00400000
390 C	1.40	-3.45%	11	1,471	07-01	ORCL270115C00390000
380 C	1.45	-9.38%	6	815	07-01	ORCL270115C00380000
370 C	1.65	-4.07%	2	1,139	07-01	ORCL270115C00370000
360 C	1.47	-20.54%	2	1,181	07-01	ORCL270115C00360000
350 C	1.80	-10.00%	19	3,016	07-01	ORCL270115C00350000
340 C	2.02	-8.18%	7	1,861	07-01	ORCL270115C00340000
330 C	2.15	-10.42%	12	1,964	07-01	ORCL270115C00330000
320 C	2.34	-12.03%	43	5,842	07-01	ORCL270115C00320000
310 C	2.66	-10.14%	10	2,183	07-01	ORCL270115C00310000
300 C	2.96	-11.64%	763	19,289	07-01	ORCL270115C00300000
290 C	3.30	-14.29%	24	5,723	07-01	ORCL270115C00290000
280 C	3.70	-8.64%	35	2,608	07-01	ORCL270115C00280000
270 C	4.20	-8.50%	39	7,140	07-01	ORCL270115C00270000
260 C	4.70	-9.62%	55	2,940	07-01	ORCL270115C00260000
250 C	5.39	-10.17%	557	11,055	07-01	ORCL270115C00250000
240 C	5.94	-11.48%	104	4,335	07-01	ORCL270115C00240000
230 C	7.35	-8.13%	29	4,534	07-01	ORCL270115C00230000
220 C	8.00	-10.61%	87	8,528	07-01	ORCL270115C00220000
210 C	9.44	-8.62%	171	4,693	07-01	ORCL270115C00210000
200 C	10.90	-8.25%	811	9,588	07-01	ORCL270115C00200000
195 C	11.80	-8.67%	11	4,093	07-01	ORCL270115C00195000
190 C	12.30	-11.51%	23	3,290	07-01	ORCL270115C00190000
185 C	13.75	-8.33%	51	1,522	07-01	ORCL270115C00185000
180 C	14.50	-11.04%	46	3,697	07-01	ORCL270115C00180000
175 C	16.09	-8.21%	24	1,282	07-01	ORCL270115C00175000
170 C	17.26	-9.87%	44	4,008	07-01	ORCL270115C00170000
165 C	18.50	-9.31%	41	1,736	07-01	ORCL270115C00165000
160 C	20.00	-8.68%	55	5,242	07-01	ORCL270115C00160000
155 C	21.75	-9.94%	35	1,273	07-01	ORCL270115C00155000
150 C	23.69	-9.23%	262	3,286	07-01	ORCL270115C00150000
145 C	26.85	-5.12%	171	1,063	07-01	ORCL270115C00145000
140 C	27.60	-9.95%	105	1,940	07-01	ORCL270115C00140000
135 C	30.45	-6.22%	11	966	07-01	ORCL270115C00135000
130 C	32.88	-7.64%	31	1,828	07-01	ORCL270115C00130000
125 C	35.20	-8.86%	18	338	07-01	ORCL270115C00125000
120 C	38.08	-8.24%	33	399	07-01	ORCL270115C00120000
115 C	44.65	-7.65%	3	288	06-29	ORCL270115C00115000
110 C	45.90	-1.82%	10	248	07-01	ORCL270115C00110000
105 C	52.38	-5.89%	1	74	06-29	ORCL270115C00105000
100 C	51.69	-3.38%	54	1,055	07-01	ORCL270115C00100000
95 C	56.28	-4.69%	1	116	07-01	ORCL270115C00095000
90 C	61.73	+0.10%	4	71	06-30	ORCL270115C00090000
85 C	64.88	-9.32%	2	54	07-01	ORCL270115C00085000
80 C	83.47	-20.38%	1	131	06-24	ORCL270115C00080000
75 C	77.15	-52.81%	1	159	06-29	ORCL270115C00075000
70 C	82.10	-1.68%	1	64	06-26	ORCL270115C00070000
65 C	129.65	+4.14%	1	44	05-06	ORCL270115C00065000
60 C	86.88	-1.27%	2	80	07-01	ORCL270115C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
510 P	270.18	-3.77%	46	68	06-02	ORCL270115P00510000
500 P	261.50	-3.74%	3	12	06-02	ORCL270115P00500000
490 P	279.05	+3.10%	1	1	06-09	ORCL270115P00490000
480 P	261.82	+10.38%	18	20	11-13	ORCL270115P00480000
470 P	232.17	-7.72%	46	46	06-02	ORCL270115P00470000
460 P	260.72	+8.91%	3	7	12-11	ORCL270115P00460000
450 P	223.57	-11.42%	1	1	06-03	ORCL270115P00450000
440 P	232.40	-0.76%	5	39	12-02	ORCL270115P00440000
430 P	233.30	+19.24%	1	22	06-09	ORCL270115P00430000
420 P	186.41	-13.42%	20	10	06-02	ORCL270115P00420000
410 P	248.94	+40.41%	23	5	06-24	ORCL270115P00410000
400 P	254.34	+6.19%	85	30	07-01	ORCL270115P00400000
390 P	163.40	-14.96%	1	4	06-01	ORCL270115P00390000
380 P	150.30	-2.66%	8	5	06-02	ORCL270115P00380000
370 P	140.70	-3.43%	48	28	06-02	ORCL270115P00370000
360 P	214.37	+0.88%	85	106	07-01	ORCL270115P00360000
350 P	199.80	+0.58%	1	28	06-26	ORCL270115P00350000
340 P	127.63	+3.55%	6	11	06-04	ORCL270115P00340000
330 P	134.55	-4.64%	10	2	05-28	ORCL270115P00330000
320 P	169.00	+64.00%	1	5	06-25	ORCL270115P00320000
310 P	162.72	+20.98%	1	58	06-29	ORCL270115P00310000
300 P	157.05	+3.32%	4	534	07-01	ORCL270115P00300000
290 P	90.00	+15.76%	3	102	06-09	ORCL270115P00290000
280 P	135.05	+4.04%	5	532	06-30	ORCL270115P00280000
270 P	114.75	+15.01%	1	90	06-24	ORCL270115P00270000
260 P	86.77	+16.47%	2	331	06-12	ORCL270115P00260000
250 P	109.20	+2.48%	8	1,482	07-01	ORCL270115P00250000
240 P	99.58	+2.66%	3	795	07-01	ORCL270115P00240000
230 P	88.70	+2.19%	1	840	07-01	ORCL270115P00230000
220 P	78.15	+1.15%	1	3,014	07-01	ORCL270115P00220000
210 P	70.70	+3.17%	2	1,118	06-30	ORCL270115P00210000
200 P	64.81	+4.53%	7	16,162	07-01	ORCL270115P00200000
195 P	57.90	+1.76%	12	3,336	06-30	ORCL270115P00195000
190 P	56.11	+3.58%	1	4,213	07-01	ORCL270115P00190000
185 P	52.88	+3.58%	34	2,945	07-01	ORCL270115P00185000
180 P	47.40	+0.85%	503	7,492	07-01	ORCL270115P00180000
175 P	43.66	+4.62%	1	2,959	07-01	ORCL270115P00175000
170 P	39.90	+4.04%	8	5,770	06-30	ORCL270115P00170000
165 P	37.10	+1.64%	11	4,727	07-01	ORCL270115P00165000
160 P	34.23	+2.64%	41	7,030	07-01	ORCL270115P00160000
155 P	30.00	+0.50%	2	2,783	07-01	ORCL270115P00155000
150 P	28.10	+5.60%	165	11,723	07-01	ORCL270115P00150000
145 P	25.44	+6.35%	109	7,025	07-01	ORCL270115P00145000
140 P	22.56	+3.72%	67	10,255	07-01	ORCL270115P00140000
135 P	19.77	+6.12%	92	5,274	07-01	ORCL270115P00135000
130 P	17.32	+5.61%	362	10,778	07-01	ORCL270115P00130000
125 P	15.20	+6.22%	160	3,053	07-01	ORCL270115P00125000
120 P	13.12	+6.23%	76	9,511	07-01	ORCL270115P00120000
115 P	11.10	+6.73%	731	6,663	07-01	ORCL270115P00115000
110 P	9.40	+5.38%	159	5,365	07-01	ORCL270115P00110000
105 P	7.90	+3.67%	128	1,351	07-01	ORCL270115P00105000
100 P	6.45	+6.97%	512	7,614	07-01	ORCL270115P00100000
95 P	5.35	+2.88%	12	8,068	07-01	ORCL270115P00095000
90 P	4.30	+5.39%	23	12,646	07-01	ORCL270115P00090000
85 P	3.30	-1.49%	18	2,760	07-01	ORCL270115P00085000
80 P	2.65	+1.92%	5	3,089	07-01	ORCL270115P00080000
75 P	2.06	+5.10%	21	1,154	07-01	ORCL270115P00075000
70 P	1.61	+0.63%	14	2,484	07-01	ORCL270115P00070000
65 P	1.15	-5.74%	1	2,359	07-01	ORCL270115P00065000
60 P	0.96	+4.35%	34	4,898	07-01	ORCL270115P00060000

document.getElementById("lhdnsq").onerror = function(){this.style.display='none';}; .dark-mode .SNl6ql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNl6ql{ color: #333333; background-color: white; border: 2px solid #333333; }ORCLOracle Corpstock NYSE

ORCL Jan 15, 2027 Exp. - Open Interest by Strike

ORCL Jan 15, 2027 Exp. - Max Pain @ $190.00

ORCL
Oracle Corp
stock NYSE