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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,197	45,812	33,235	29,643

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 @ $190.00

Puts

Calls

ORCL Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
510 C	2.47	-10.51%	1,319	3,832	07-01	ORCL270617C00510000
500 C	2.69	-0.74%	165	1,516	07-01	ORCL270617C00500000
490 C	2.79	+5.28%	2	383	07-01	ORCL270617C00490000
480 C	2.91	-7.32%	2	625	07-01	ORCL270617C00480000
470 C	3.05	+2.69%	2	325	07-01	ORCL270617C00470000
460 C	3.50	-37.83%	2	343	06-26	ORCL270617C00460000
450 C	4.05	+20.90%	2	3,190	06-30	ORCL270617C00450000
440 C	3.80	-5.47%	6	654	06-25	ORCL270617C00440000
430 C	3.75	-8.54%	1	258	07-01	ORCL270617C00430000
420 C	3.95	+0.51%	2	180	07-01	ORCL270617C00420000
410 C	4.19	+0.96%	1	183	06-29	ORCL270617C00410000
400 C	4.16	-10.54%	14	1,472	07-01	ORCL270617C00400000
390 C	4.58	-6.53%	252	458	07-01	ORCL270617C00390000
380 C	5.07	-5.23%	3	400	07-01	ORCL270617C00380000
370 C	5.50	+4.36%	1	247	07-01	ORCL270617C00370000
360 C	5.70	+0.71%	9	351	07-01	ORCL270617C00360000
350 C	5.65	-8.58%	60	1,925	07-01	ORCL270617C00350000
340 C	6.90	+7.31%	3	495	06-30	ORCL270617C00340000
330 C	6.40	-17.42%	10	351	07-01	ORCL270617C00330000
320 C	6.96	-7.20%	99	2,155	07-01	ORCL270617C00320000
310 C	7.75	-5.72%	9	677	07-01	ORCL270617C00310000
300 C	8.08	-9.11%	428	2,715	07-01	ORCL270617C00300000
290 C	10.50	-7.08%	2	829	06-29	ORCL270617C00290000
280 C	10.75	+4.98%	1	1,244	07-01	ORCL270617C00280000
270 C	10.50	-6.42%	8	386	07-01	ORCL270617C00270000
260 C	11.20	-7.05%	19	1,125	07-01	ORCL270617C00260000
250 C	12.20	-8.61%	108	2,201	07-01	ORCL270617C00250000
240 C	13.21	-8.26%	33	1,139	07-01	ORCL270617C00240000
230 C	14.45	-8.25%	79	857	07-01	ORCL270617C00230000
220 C	15.80	-9.71%	30	808	07-01	ORCL270617C00220000
210 C	17.48	-10.36%	37	551	07-01	ORCL270617C00210000
200 C	19.20	-9.65%	916	4,125	07-01	ORCL270617C00200000
195 C	20.60	-7.42%	3	416	07-01	ORCL270617C00195000
190 C	22.00	-5.17%	109	1,069	07-01	ORCL270617C00190000
185 C	22.60	-7.94%	13	1,212	07-01	ORCL270617C00185000
180 C	24.00	-7.51%	49	1,184	07-01	ORCL270617C00180000
175 C	24.86	-8.60%	114	508	07-01	ORCL270617C00175000
170 C	26.50	-8.15%	402	2,012	07-01	ORCL270617C00170000
165 C	27.79	-8.28%	112	269	07-01	ORCL270617C00165000
160 C	29.32	-8.03%	587	1,459	07-01	ORCL270617C00160000
155 C	31.40	-7.92%	72	408	07-01	ORCL270617C00155000
150 C	32.72	-8.86%	91	897	07-01	ORCL270617C00150000
145 C	34.95	-7.54%	189	378	07-01	ORCL270617C00145000
140 C	37.30	-7.21%	14	289	07-01	ORCL270617C00140000
135 C	38.64	-5.99%	9	183	07-01	ORCL270617C00135000
130 C	40.85	-7.05%	123	424	07-01	ORCL270617C00130000
125 C	46.00	+1.12%	2	178	07-01	ORCL270617C00125000
120 C	46.00	-6.03%	28	667	07-01	ORCL270617C00120000
115 C	48.90	-6.50%	19	274	07-01	ORCL270617C00115000
110 C	51.48	-4.84%	12	131	07-01	ORCL270617C00110000
105 C	54.00	-4.93%	25	78	07-01	ORCL270617C00105000
100 C	58.40	-4.14%	16	404	07-01	ORCL270617C00100000
95 C	60.50	-6.64%	3	139	07-01	ORCL270617C00095000
90 C	65.75	-3.73%	6	140	06-30	ORCL270617C00090000
85 C	69.40	-2.25%	1	73	07-01	ORCL270617C00085000
80 C	70.60	-52.53%	2	120	07-01	ORCL270617C00080000
75 C	77.00	-1.79%	18	32	07-01	ORCL270617C00075000
70 C	78.35	-6.00%	2	65	07-01	ORCL270617C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
510 P	278.99	-20.80%	544	319	06-01	ORCL270617P00510000
500 P	268.50	+1.21%	22	126	06-02	ORCL270617P00500000
490 P	256.29	-1.40%	2	152	06-02	ORCL270617P00490000
480 P	296.36	+6.15%	3	94	06-11	ORCL270617P00480000
470 P	294.00	+9.01%	3	84	06-11	ORCL270617P00470000
460 P	283.71	+9.14%	3	105	06-11	ORCL270617P00460000
450 P	279.99	+2.60%	1	1	06-23	ORCL270617P00450000
440 P	217.42	-5.08%	240	120	06-01	ORCL270617P00440000
430 P	283.34	+38.29%	11	56	07-01	ORCL270617P00430000
420 P	254.25	+11.39%	3	167	06-23	ORCL270617P00420000
410 P	244.40	+11.46%	3	91	06-23	ORCL270617P00410000
400 P	230.54	+10.17%	2	44	06-23	ORCL270617P00400000
390 P	243.52	+19.67%	11	153	07-01	ORCL270617P00390000
380 P	201.60	+27.75%	6	83	06-11	ORCL270617P00380000
370 P	150.20	-1.98%	2	45	06-02	ORCL270617P00370000
360 P	141.10	+1.09%	20	47	06-02	ORCL270617P00360000
350 P	186.65	+11.83%	2	145	06-23	ORCL270617P00350000
340 P	125.45	-1.94%	2	34	06-02	ORCL270617P00340000
330 P	117.15	-18.22%	2	8	06-02	ORCL270617P00330000
320 P	162.16	+10.69%	16	48	06-24	ORCL270617P00320000
310 P	161.00	+16.51%	1	33	06-25	ORCL270617P00310000
300 P	127.91	-1.10%	1	78	06-12	ORCL270617P00300000
290 P	107.50	+6.81%	10	218	06-10	ORCL270617P00290000
280 P	80.04	-3.86%	16	57	06-02	ORCL270617P00280000
270 P	125.70	+33.02%	2	108	06-26	ORCL270617P00270000
260 P	114.61	+60.63%	2	234	06-25	ORCL270617P00260000
250 P	112.94	+2.35%	3	350	07-01	ORCL270617P00250000
240 P	97.26	+8.61%	2	562	06-25	ORCL270617P00240000
230 P	93.95	+2.59%	1	2,069	06-30	ORCL270617P00230000
220 P	85.08	+0.57%	10	2,031	07-01	ORCL270617P00220000
210 P	77.31	+0.81%	3	941	07-01	ORCL270617P00210000
200 P	69.40	+1.43%	515	2,672	07-01	ORCL270617P00200000
195 P	65.29	+2.02%	3	575	06-30	ORCL270617P00195000
190 P	61.69	+0.34%	7	2,135	07-01	ORCL270617P00190000
185 P	57.92	+0.91%	6	739	07-01	ORCL270617P00185000
180 P	55.00	+5.26%	15	2,617	07-01	ORCL270617P00180000
175 P	50.45	+1.88%	20	2,271	07-01	ORCL270617P00175000
170 P	45.60	+2.36%	2	2,254	06-29	ORCL270617P00170000
165 P	41.31	-0.34%	1	1,137	06-29	ORCL270617P00165000
160 P	40.74	+0.47%	1	2,058	07-01	ORCL270617P00160000
155 P	37.60	+2.45%	11	2,866	07-01	ORCL270617P00155000
150 P	35.25	+1.59%	75	3,750	07-01	ORCL270617P00150000
145 P	32.15	+2.06%	104	1,558	07-01	ORCL270617P00145000
140 P	29.28	+1.31%	540	3,428	07-01	ORCL270617P00140000
135 P	25.83	-0.65%	8	2,280	07-01	ORCL270617P00135000
130 P	23.46	+2.00%	54	3,493	07-01	ORCL270617P00130000
125 P	21.35	+4.66%	62	1,824	07-01	ORCL270617P00125000
120 P	19.10	+4.37%	88	5,345	07-01	ORCL270617P00120000
115 P	16.95	+8.31%	38	1,594	07-01	ORCL270617P00115000
110 P	14.90	+4.71%	26	1,290	07-01	ORCL270617P00110000
105 P	12.50	+3.73%	9	710	07-01	ORCL270617P00105000
100 P	11.25	+6.64%	110	838	07-01	ORCL270617P00100000
95 P	9.20	-0.11%	78	474	07-01	ORCL270617P00095000
90 P	8.13	+8.40%	284	4,250	07-01	ORCL270617P00090000
85 P	6.70	+1.36%	14	751	07-01	ORCL270617P00085000
80 P	5.47	+5.60%	8	201	07-01	ORCL270617P00080000
75 P	4.31	-3.15%	1	2,071	07-01	ORCL270617P00075000
70 P	3.75	+2.74%	7	1,094	07-01	ORCL270617P00070000

document.getElementById("mRZM3j").onerror = function(){this.style.display='none';}; .dark-mode .PH60Sq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PH60Sq{ color: #333333; background-color: white; border: 2px solid #333333; }ORCLOracle Corpstock NYSE

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

ORCL Jun 17, 2027 Exp. - Max Pain @ $190.00

ORCL
Oracle Corp
stock NYSE