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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
29,663223,36468,115161,509


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 @ $170.00

Puts
Calls


ORCL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510 C0.190.00%718,15708-27ORCL270115C00510000
500 C0.21+5.00%506,53808-27ORCL270115C00500000
490 C0.23-28.13%141,27808-27ORCL270115C00490000
480 C0.25+8.70%41,08108-27ORCL270115C00480000
470 C0.27+3.85%294708-27ORCL270115C00470000
460 C0.27-10.00%1095408-26ORCL270115C00460000
450 C0.40-6.98%899908-26ORCL270115C00450000
440 C0.31-38.00%388008-27ORCL270115C00440000
430 C0.41-10.87%379408-27ORCL270115C00430000
420 C0.39-2.50%11,05108-27ORCL270115C00420000
410 C0.49+25.64%31,47508-27ORCL270115C00410000
400 C0.54+3.85%6913,72208-27ORCL270115C00400000
390 C0.52+8.33%81,74508-27ORCL270115C00390000
380 C0.62+8.77%22,38908-26ORCL270115C00380000
370 C0.67-10.67%51,66608-26ORCL270115C00370000
360 C0.85+11.84%21,43408-27ORCL270115C00360000
350 C1.01+9.78%374,38308-27ORCL270115C00350000
340 C0.91+5.81%282,06308-26ORCL270115C00340000
330 C1.27+12.39%262,78108-27ORCL270115C00330000
320 C1.40+7.69%35,43908-27ORCL270115C00320000
310 C1.64+12.33%782,35808-27ORCL270115C00310000
300 C1.89+4.42%33423,99908-27ORCL270115C00300000
290 C2.04-2.39%146,01108-27ORCL270115C00290000
280 C2.51+2.45%742,65808-27ORCL270115C00280000
270 C2.96+10.45%1098,31708-27ORCL270115C00270000
260 C3.15+5.00%52,91808-27ORCL270115C00260000
250 C4.05+5.19%27117,73508-27ORCL270115C00250000
240 C4.95+7.61%255,60208-27ORCL270115C00240000
230 C5.80+10.48%145,34908-27ORCL270115C00230000
220 C6.90+9.52%5511,35708-27ORCL270115C00220000
210 C8.05+5.23%5011,97608-27ORCL270115C00210000
200 C9.85+7.07%53227,39708-27ORCL270115C00200000
195 C10.60+10.42%284,57808-27ORCL270115C00195000
190 C11.67+6.67%274,89908-27ORCL270115C00190000
185 C12.30+0.99%141,98808-27ORCL270115C00185000
180 C14.20+6.93%1737,47508-27ORCL270115C00180000
175 C15.33+7.96%662,26608-27ORCL270115C00175000
170 C16.88+5.50%795,19708-27ORCL270115C00170000
165 C18.75+8.70%402,34608-27ORCL270115C00165000
160 C20.04+4.92%946,84608-27ORCL270115C00160000
155 C21.95+4.67%612,31608-27ORCL270115C00155000
150 C24.50+6.06%17510,58708-27ORCL270115C00150000
145 C26.88+6.88%382,07308-27ORCL270115C00145000
140 C28.15+2.36%1333,18208-27ORCL270115C00140000
135 C30.36+2.81%471,84608-27ORCL270115C00135000
130 C34.80+5.45%1283,55108-27ORCL270115C00130000
125 C35.15-0.85%41,68808-27ORCL270115C00125000
120 C39.50+1.00%161,62008-27ORCL270115C00120000
115 C43.55+2.71%1227608-27ORCL270115C00115000
110 C47.94+6.53%2724608-27ORCL270115C00110000
105 C49.50-0.60%116808-26ORCL270115C00105000
100 C55.50+5.37%511,54908-27ORCL270115C00100000
95 C57.00-3.24%231,70508-27ORCL270115C00095000
90 C64.25+14.63%221508-26ORCL270115C00090000
85 C63.00+3.64%116308-25ORCL270115C00085000
80 C69.65+6.01%119308-26ORCL270115C00080000
75 C75.00+13.81%520208-26ORCL270115C00075000
70 C86.19+12.30%1012808-14ORCL270115C00070000
65 C81.50-5.23%110008-25ORCL270115C00065000
60 C83.00-5.79%117108-24ORCL270115C00060000
Puts
StrikePriceChangeVolOILastContract Name
510 P366.72+35.73%212107-06ORCL270115P00510000
500 P356.83+36.46%383807-06ORCL270115P00500000
490 P346.76+24.26%171707-06ORCL270115P00490000
480 P261.82+10.38%182011-13ORCL270115P00480000
470 P232.17-7.72%464606-02ORCL270115P00470000
460 P311.19+19.36%2708-17ORCL270115P00460000
450 P223.57-11.42%1106-03ORCL270115P00450000
440 P232.40-0.76%53912-02ORCL270115P00440000
430 P287.19+23.10%171707-06ORCL270115P00430000
420 P186.41-13.42%201006-02ORCL270115P00420000
410 P248.94+40.41%23506-24ORCL270115P00410000
400 P254.34+6.19%853007-01ORCL270115P00400000
390 P163.40-14.96%1406-01ORCL270115P00390000
380 P150.30-2.66%8506-02ORCL270115P00380000
370 P140.70-3.43%482806-02ORCL270115P00370000
360 P222.86+3.96%222208-03ORCL270115P00360000
350 P198.00-8.90%3808-12ORCL270115P00350000
340 P191.15-3.29%1208-26ORCL270115P00340000
330 P187.50+39.35%1307-10ORCL270115P00330000
320 P175.00-2.10%1608-21ORCL270115P00320000
310 P182.00+8.85%17607-14ORCL270115P00310000
300 P161.46-11.24%53108-03ORCL270115P00300000
290 P146.52-0.72%11408-05ORCL270115P00290000
280 P135.86-11.84%250208-11ORCL270115P00280000
270 P129.90+6.30%18208-24ORCL270115P00270000
260 P119.00+3.98%132808-24ORCL270115P00260000
250 P101.00-1.66%21,41108-27ORCL270115P00250000
240 P91.05-5.06%379708-27ORCL270115P00240000
230 P83.15+0.24%383708-27ORCL270115P00230000
220 P74.90-0.33%93,17008-27ORCL270115P00220000
210 P66.60-1.49%201,21308-27ORCL270115P00210000
200 P56.47-2.64%416,02108-27ORCL270115P00200000
195 P52.50-3.71%13,46008-27ORCL270115P00195000
190 P52.50-3.14%24,09308-25ORCL270115P00190000
185 P44.80-12.87%22,92708-27ORCL270115P00185000
180 P41.60-1.54%127,54208-27ORCL270115P00180000
175 P37.40-12.51%53,09408-27ORCL270115P00175000
170 P35.40-7.62%15,80308-26ORCL270115P00170000
165 P31.75-1.58%134,72108-27ORCL270115P00165000
160 P26.95-4.09%27,42308-27ORCL270115P00160000
155 P24.67-3.63%114,24108-27ORCL270115P00155000
150 P21.75-3.46%8014,48808-27ORCL270115P00150000
145 P18.50-5.32%607,76708-27ORCL270115P00145000
140 P16.65-2.92%3512,63808-27ORCL270115P00140000
135 P14.75-0.81%136,39808-27ORCL270115P00135000
130 P11.90-5.18%4315,33108-27ORCL270115P00130000
125 P9.94-4.88%108,05808-27ORCL270115P00125000
120 P8.45-3.65%4314,89108-27ORCL270115P00120000
115 P6.62-8.69%489,60308-27ORCL270115P00115000
110 P5.60-3.78%579,72308-27ORCL270115P00110000
105 P4.40-8.52%223,28008-27ORCL270115P00105000
100 P3.45-6.76%2809,17308-27ORCL270115P00100000
95 P2.77-4.81%2798,69808-27ORCL270115P00095000
90 P2.13-7.39%9213,57808-27ORCL270115P00090000
85 P1.50-10.18%33,64308-27ORCL270115P00085000
80 P1.17-16.43%156,41808-27ORCL270115P00080000
75 P0.81-11.96%111,48808-27ORCL270115P00075000
70 P0.64-20.00%82,89208-26ORCL270115P00070000
65 P0.45-10.00%42,40608-27ORCL270115P00065000
60 P0.30-9.09%3111,03608-27ORCL270115P00060000


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