Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,9429,5783,79311,876


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

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

Puts
Calls

ORCL Sep 17, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


ORCL Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370 C5.20-16.13%2034108-19ORCL270917C00370000
360 C6.80-26.80%1817708-17ORCL270917C00360000
350 C7.43+4.65%295608-27ORCL270917C00350000
340 C7.45-1.97%26108-27ORCL270917C00340000
330 C9.90+21.47%343208-27ORCL270917C00330000
320 C11.35+1.79%2321008-13ORCL270917C00320000
310 C9.15+3.74%218308-27ORCL270917C00310000
300 C9.95-1.49%51,42708-27ORCL270917C00300000
290 C11.00+9.24%720108-26ORCL270917C00290000
280 C10.72-3.77%723408-24ORCL270917C00280000
270 C12.50-4.36%338308-27ORCL270917C00270000
260 C13.35+3.73%1626508-25ORCL270917C00260000
250 C15.20+4.83%1934808-27ORCL270917C00250000
240 C16.80+12.00%126408-21ORCL270917C00240000
230 C16.75+0.72%1016808-25ORCL270917C00230000
220 C20.07+4.53%10244108-27ORCL270917C00220000
210 C23.62+7.36%222508-27ORCL270917C00210000
200 C24.05+1.91%3896508-27ORCL270917C00200000
195 C26.71+6.08%16008-26ORCL270917C00195000
190 C25.63+3.06%1043408-27ORCL270917C00190000
185 C25.97+3.10%113908-25ORCL270917C00185000
180 C28.00-2.44%655008-27ORCL270917C00180000
175 C30.20+6.53%730808-27ORCL270917C00175000
170 C31.13+4.99%211008-26ORCL270917C00170000
165 C33.22+10.11%26008-21ORCL270917C00165000
160 C36.02-0.08%842808-27ORCL270917C00160000
155 C36.10-1.10%820808-27ORCL270917C00155000
150 C38.97+0.83%1740408-27ORCL270917C00150000
145 C40.24-0.64%2043208-27ORCL270917C00145000
140 C43.74+4.64%1745608-27ORCL270917C00140000
135 C44.54-0.13%299908-27ORCL270917C00135000
130 C48.20+4.90%151308-27ORCL270917C00130000
125 C49.24+10.53%1031508-26ORCL270917C00125000
120 C52.00+5.26%1117308-26ORCL270917C00120000
115 C56.59+4.84%124508-27ORCL270917C00115000
110 C57.36+2.89%25808-26ORCL270917C00110000
105 C55.50+3.85%85908-20ORCL270917C00105000
100 C62.55+4.56%119208-26ORCL270917C00100000
95 C65.70-8.11%44408-17ORCL270917C00095000
90 C69.18+4.03%214508-27ORCL270917C00090000
85 C70.45-4.99%110108-25ORCL270917C00085000
80 C75.42+4.75%568108-26ORCL270917C00080000
75 C87.00+10.13%11708-12ORCL270917C00075000
70 C84.73-0.61%19108-27ORCL270917C00070000
65 C82.21-13.23%21608-20ORCL270917C00065000
60 C92.85+20.99%1108-04ORCL270917C00060000
Puts
StrikePriceChangeVolOILastContract Name
370 P218.35-3.02%2208-12ORCL270917P00370000
360 P00%0ORCL270917P00360000
350 P203.37-1.08%21908-26ORCL270917P00350000
340 P150.91+3.16%2006-10ORCL270917P00340000
330 P120.82-14.95%21406-01ORCL270917P00330000
320 P187.00+56.75%52507-13ORCL270917P00320000
310 P165.13+43.27%42408-26ORCL270917P00310000
300 P155.34-6.76%211908-26ORCL270917P00300000
290 P93.70-1.21%21006-02ORCL270917P00290000
280 P137.11-2.52%24508-26ORCL270917P00280000
270 P128.48-3.03%27508-26ORCL270917P00270000
260 P119.48-16.01%211008-26ORCL270917P00260000
250 P110.07-14.29%26508-26ORCL270917P00250000
240 P107.47+47.66%38507-10ORCL270917P00240000
230 P92.75+2.06%107408-26ORCL270917P00230000
220 P85.41-2.00%210808-26ORCL270917P00220000
210 P78.61+4.60%118708-17ORCL270917P00210000
200 P68.57-5.42%2035208-27ORCL270917P00200000
195 P67.00+0.68%12530408-21ORCL270917P00195000
190 P61.30-2.70%18208-26ORCL270917P00190000
185 P59.40+0.58%322908-21ORCL270917P00185000
180 P57.26+2.14%219208-24ORCL270917P00180000
175 P52.55+0.48%218808-25ORCL270917P00175000
170 P48.94+4.57%125708-25ORCL270917P00170000
165 P42.76-6.52%2238208-27ORCL270917P00165000
160 P40.25-5.07%1168808-27ORCL270917P00160000
155 P37.60-4.35%215708-26ORCL270917P00155000
150 P33.80-7.52%21,29208-27ORCL270917P00150000
145 P31.98-5.94%31,24508-27ORCL270917P00145000
140 P28.15-3.99%62,13408-27ORCL270917P00140000
135 P25.30-11.07%143508-27ORCL270917P00135000
130 P23.00-2.83%665508-27ORCL270917P00130000
125 P21.17-0.61%1021508-27ORCL270917P00125000
120 P19.00-0.26%121,75308-27ORCL270917P00120000
115 P18.20+1.68%529808-25ORCL270917P00115000
110 P14.39-7.16%179208-27ORCL270917P00110000
105 P13.68-3.59%713108-25ORCL270917P00105000
100 P11.17-2.10%2240808-27ORCL270917P00100000
95 P9.55-1.04%6721708-27ORCL270917P00095000
90 P7.71-4.81%10567708-27ORCL270917P00090000
85 P6.77-2.17%4813308-27ORCL270917P00085000
80 P5.51-2.48%6455408-27ORCL270917P00080000
75 P4.52-21.39%1819908-27ORCL270917P00075000
70 P3.63-3.20%1861608-27ORCL270917P00070000
65 P2.86-12.00%224408-27ORCL270917P00065000
60 P2.28-18.57%107808-27ORCL270917P00060000


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