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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,24678,45327,64486,103


ORCL Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

ORCL Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jun 17, 2027 Exp. - Max Pain @ $175.00

Puts
Calls


ORCL Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510 C1.65+10.74%117,41808-27ORCL270617C00510000
500 C1.70-6.59%111,67408-27ORCL270617C00500000
490 C1.75-4.37%134908-27ORCL270617C00490000
480 C2.08+13.66%470708-27ORCL270617C00480000
470 C1.98+2.59%632608-27ORCL270617C00470000
460 C2.13+0.95%2033508-27ORCL270617C00460000
450 C2.16-7.30%23,37508-27ORCL270617C00450000
440 C2.43+19.12%562608-26ORCL270617C00440000
430 C2.43-5.08%1,0022,14308-26ORCL270617C00430000
420 C2.58+5.31%418508-26ORCL270617C00420000
410 C2.63+7.35%3625108-25ORCL270617C00410000
400 C3.10+10.71%382,21508-27ORCL270617C00400000
390 C3.05-4.69%247408-25ORCL270617C00390000
380 C3.40-8.11%1041708-27ORCL270617C00380000
370 C5.39+1.70%223308-13ORCL270617C00370000
360 C3.900.00%1235908-27ORCL270617C00360000
350 C4.45-0.45%293,78208-27ORCL270617C00350000
340 C5.04+11.50%2045008-27ORCL270617C00340000
330 C5.20-5.45%338808-27ORCL270617C00330000
320 C5.55-7.50%64,27908-27ORCL270617C00320000
310 C6.10+1.67%22,19008-27ORCL270617C00310000
300 C7.15+5.93%247,31508-27ORCL270617C00300000
290 C7.25-0.68%491408-27ORCL270617C00290000
280 C8.00+0.63%21,37008-27ORCL270617C00280000
270 C9.50+17.14%343908-27ORCL270617C00270000
260 C9.98+0.81%51,96908-27ORCL270617C00260000
250 C11.44+6.42%815,07108-27ORCL270617C00250000
240 C12.75+6.25%3531,10808-27ORCL270617C00240000
230 C13.25-1.85%81,44808-27ORCL270617C00230000
220 C15.12+0.47%681,23908-27ORCL270617C00220000
210 C16.88+8.21%1099408-27ORCL270617C00210000
200 C19.70+5.24%11312,02808-27ORCL270617C00200000
195 C21.10+9.33%460608-27ORCL270617C00195000
190 C21.50+2.72%71,39208-27ORCL270617C00190000
185 C23.45+15.23%31,84308-27ORCL270617C00185000
180 C24.71+5.19%242,81208-27ORCL270617C00180000
175 C25.90+6.37%1174708-27ORCL270617C00175000
170 C25.98-2.88%62,26708-27ORCL270617C00170000
165 C28.70+13.21%444308-27ORCL270617C00165000
160 C31.20+6.41%51,76408-27ORCL270617C00160000
155 C31.33+7.66%1750808-27ORCL270617C00155000
150 C34.64+3.71%1002,85908-27ORCL270617C00150000
145 C36.75+4.55%3795408-27ORCL270617C00145000
140 C38.67+3.12%251,45008-27ORCL270617C00140000
135 C41.35+4.16%21,94108-27ORCL270617C00135000
130 C44.00+3.72%251,74208-27ORCL270617C00130000
125 C46.00+2.82%2578708-27ORCL270617C00125000
120 C46.57-2.88%21,27608-27ORCL270617C00120000
115 C49.84+7.16%139108-26ORCL270617C00115000
110 C52.50+2.26%129508-27ORCL270617C00110000
105 C55.83+6.14%311308-27ORCL270617C00105000
100 C62.42+4.38%1045408-27ORCL270617C00100000
95 C64.99-0.73%1014808-26ORCL270617C00095000
90 C71.00+11.29%321408-27ORCL270617C00090000
85 C68.59-6.35%111008-11ORCL270617C00085000
80 C76.05-9.55%112708-27ORCL270617C00080000
75 C75.60+3.42%14908-21ORCL270617C00075000
70 C84.90+4.17%112408-27ORCL270617C00070000
65 C83.00-10.57%121108-18ORCL270617C00065000
60 C89.00+2.30%2108-25ORCL270617C00060000
Puts
StrikePriceChangeVolOILastContract Name
510 P382.53+1.41%7707-16ORCL270617P00510000
500 P268.50+1.21%2212606-02ORCL270617P00500000
490 P256.29-1.40%215206-02ORCL270617P00490000
480 P296.36+6.15%39406-11ORCL270617P00480000
470 P294.00+9.01%38406-11ORCL270617P00470000
460 P283.71+9.14%310506-11ORCL270617P00460000
450 P322.95+15.34%1107-22ORCL270617P00450000
440 P217.42-5.08%24012006-01ORCL270617P00440000
430 P280.92-1.65%181808-10ORCL270617P00430000
420 P275.65+8.42%2116708-05ORCL270617P00420000
410 P244.40+11.46%39106-23ORCL270617P00410000
400 P230.54+10.17%24406-23ORCL270617P00400000
390 P241.18-1.90%184608-10ORCL270617P00390000
380 P235.99+17.06%212108-05ORCL270617P00380000
370 P150.20-1.98%24506-02ORCL270617P00370000
360 P141.10+1.09%204706-02ORCL270617P00360000
350 P209.40+3.48%11008-19ORCL270617P00350000
340 P212.78+69.61%1407-17ORCL270617P00340000
330 P117.15-18.22%2806-02ORCL270617P00330000
320 P178.93-10.47%15008-05ORCL270617P00320000
310 P162.71-12.99%13108-12ORCL270617P00310000
300 P156.18-11.36%17908-10ORCL270617P00300000
290 P140.23-4.51%317008-13ORCL270617P00290000
280 P140.71+9.78%16008-20ORCL270617P00280000
270 P131.31+0.68%111008-20ORCL270617P00270000
260 P121.85-14.31%5025008-05ORCL270617P00260000
250 P110.74-1.56%144608-18ORCL270617P00250000
240 P102.50+3.85%154908-25ORCL270617P00240000
230 P90.51-5.23%12,14808-26ORCL270617P00230000
220 P81.15-6.28%12,01108-26ORCL270617P00220000
210 P70.86+1.37%195608-14ORCL270617P00210000
200 P63.73-3.60%31,46708-27ORCL270617P00200000
195 P62.84-11.24%3061708-17ORCL270617P00195000
190 P63.07+7.59%22,15208-19ORCL270617P00190000
185 P57.20-0.61%283108-25ORCL270617P00185000
180 P52.05-6.17%22,65308-21ORCL270617P00180000
175 P47.90+3.79%22,58708-17ORCL270617P00175000
170 P43.20-1.03%12,23508-27ORCL270617P00170000
165 P40.00-0.25%11,46108-27ORCL270617P00165000
160 P36.70-1.21%12,40108-27ORCL270617P00160000
155 P33.14-2.67%63,19008-27ORCL270617P00155000
150 P30.87-0.42%545,70708-27ORCL270617P00150000
145 P27.60-1.04%101,95308-27ORCL270617P00145000
140 P24.50-4.30%77,94008-27ORCL270617P00140000
135 P21.55-5.69%4733,67608-27ORCL270617P00135000
130 P19.35-4.68%227,10108-27ORCL270617P00130000
125 P16.90-6.37%623,69208-27ORCL270617P00125000
120 P14.85-5.11%6412,31908-27ORCL270617P00120000
115 P13.05-5.43%75,82208-27ORCL270617P00115000
110 P11.27-5.69%118,84708-27ORCL270617P00110000
105 P9.70-4.90%63,46108-27ORCL270617P00105000
100 P8.00-8.05%378,16308-27ORCL270617P00100000
95 P6.85-11.04%321,02108-27ORCL270617P00095000
90 P5.75-2.54%475,89208-27ORCL270617P00090000
85 P4.65-5.10%461,37908-27ORCL270617P00085000
80 P3.72-4.12%412,48308-27ORCL270617P00080000
75 P2.91-14.41%562,47308-27ORCL270617P00075000
70 P2.39+1.27%322,04308-27ORCL270617P00070000
65 P1.83-5.18%6195708-27ORCL270617P00065000
60 P1.37-2.14%571,17408-27ORCL270617P00060000


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