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 Oct 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6574,9462,5986,709


ORCL Oct 15, 2027 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

ORCL Oct 15, 2027 Exp. - Max Pain @ $165.00

Puts
Calls


ORCL Oct 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370 C7.25-16.57%439108-17ORCL271015C00370000
360 C7.45+13.57%54608-27ORCL271015C00360000
350 C7.95-6.80%253708-27ORCL271015C00350000
340 C8.75-22.22%46808-27ORCL271015C00340000
330 C10.90-0.91%209108-14ORCL271015C00330000
320 C12.39+3.25%12608-05ORCL271015C00320000
310 C13.35+25.94%14108-04ORCL271015C00310000
300 C10.83-3.30%111008-27ORCL271015C00300000
290 C14.50+76.83%139008-07ORCL271015C00290000
280 C12.25-2.00%29208-19ORCL271015C00280000
270 C12.48-6.17%116808-20ORCL271015C00270000
260 C19.15+1.65%111408-13ORCL271015C00260000
250 C15.90-5.81%328908-27ORCL271015C00250000
240 C17.50+6.84%222808-21ORCL271015C00240000
230 C18.25+4.41%114308-25ORCL271015C00230000
220 C20.53-4.07%576608-27ORCL271015C00220000
210 C20.26-28.51%323508-20ORCL271015C00210000
200 C26.00+4.00%1123908-27ORCL271015C00200000
195 C22.77-9.39%111208-20ORCL271015C00195000
190 C25.09-16.51%113808-20ORCL271015C00190000
185 C26.50-4.33%572508-24ORCL271015C00185000
180 C28.00+3.44%110608-25ORCL271015C00180000
175 C30.23+0.60%59008-21ORCL271015C00175000
170 C32.85-12.68%14808-26ORCL271015C00170000
165 C31.65-3.95%18708-24ORCL271015C00165000
160 C35.75-0.83%110408-27ORCL271015C00160000
155 C37.30+7.59%26208-26ORCL271015C00155000
150 C39.50+6.15%27708-27ORCL271015C00150000
145 C42.95+9.93%26408-27ORCL271015C00145000
140 C39.90-13.73%217908-20ORCL271015C00140000
135 C43.00+2.38%112208-25ORCL271015C00135000
130 C47.95+5.62%66508-27ORCL271015C00130000
125 C47.45-6.58%118508-18ORCL271015C00125000
120 C52.58+9.63%65008-27ORCL271015C00120000
115 C56.75-5.10%13608-17ORCL271015C00115000
110 C58.00+25.62%106208-05ORCL271015C00110000
105 C60.00+20.12%21808-05ORCL271015C00105000
100 C66.07+3.97%45608-27ORCL271015C00100000
95 C71.00+49.51%12408-12ORCL271015C00095000
90 C63.25-8.00%23408-19ORCL271015C00090000
85 C70.80+7.47%12108-24ORCL271015C00085000
80 C77.49+1.10%24608-27ORCL271015C00080000
75 C80.50+4.75%15155608-27ORCL271015C00075000
70 C86.00-3.53%256008-27ORCL271015C00070000
65 C83.50+38.09%1208-20ORCL271015C00065000
60 C00%0ORCL271015C00060000
Puts
StrikePriceChangeVolOILastContract Name
370 P00%0ORCL271015P00370000
360 P00%0ORCL271015P00360000
350 P00%0ORCL271015P00350000
340 P193.65+27.14%2108-17ORCL271015P00340000
330 P191.580%1107-07ORCL271015P00330000
320 P174.790%2108-26ORCL271015P00320000
310 P194.00+66.88%22207-29ORCL271015P00310000
300 P124.37-5.31%2006-15ORCL271015P00300000
290 P118.02+0.79%63106-16ORCL271015P00290000
280 P114.65+32.31%11006-12ORCL271015P00280000
270 P132.77+25.61%1108-11ORCL271015P00270000
260 P123.54+38.56%11108-11ORCL271015P00260000
250 P110.80-17.07%2308-27ORCL271015P00250000
240 P101.45-1.98%12408-26ORCL271015P00240000
230 P94.50+71.20%12706-26ORCL271015P00230000
220 P102.09+15.07%1111407-31ORCL271015P00220000
210 P83.42+37.77%27007-06ORCL271015P00210000
200 P73.43+42.31%111307-02ORCL271015P00200000
195 P89.30+1.56%17907-28ORCL271015P00195000
190 P70.09+2.13%16907-08ORCL271015P00190000
185 P72.05+6.02%68407-14ORCL271015P00185000
180 P70.89+3.07%771407-16ORCL271015P00180000
175 P49.00-8.41%14308-27ORCL271015P00175000
170 P63.73-6.65%137307-30ORCL271015P00170000
165 P46.70-12.63%831708-19ORCL271015P00165000
160 P43.45+4.45%2434608-19ORCL271015P00160000
155 P40.40+9.34%3614408-19ORCL271015P00155000
150 P35.70+0.85%326908-27ORCL271015P00150000
145 P33.40-3.33%159008-26ORCL271015P00145000
140 P29.75-0.83%156508-27ORCL271015P00140000
135 P27.40-4.70%229508-26ORCL271015P00135000
130 P26.35-10.98%115908-12ORCL271015P00130000
125 P21.98-0.09%128608-27ORCL271015P00125000
120 P21.45+8.06%133108-17ORCL271015P00120000
115 P18.03-5.60%328708-26ORCL271015P00115000
110 P17.02-32.99%1116608-24ORCL271015P00110000
105 P13.60-5.88%31,16208-27ORCL271015P00105000
100 P13.10+8.26%226908-19ORCL271015P00100000
95 P10.45-3.24%150608-26ORCL271015P00095000
90 P9.59+2.13%18508-24ORCL271015P00090000
85 P7.10-7.79%267608-27ORCL271015P00085000
80 P7.10+2.90%215108-18ORCL271015P00080000
75 P5.83-13.63%423408-12ORCL271015P00075000
70 P3.90-6.25%1044908-27ORCL271015P00070000
65 P3.56-3.26%15908-17ORCL271015P00065000
60 P2.96-10.30%117008-18ORCL271015P00060000


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