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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,53935,15319,67532,362


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

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

Puts
Calls

ORCL Dec 17, 2027 Exp. - Max Pain @ $200.00

Puts
Calls


ORCL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510 C4.50+6.64%1376,23308-27ORCL271217C00510000
500 C4.70+1.29%31,22208-27ORCL271217C00500000
490 C6.65-2.21%4665008-07ORCL271217C00490000
480 C7.40+7.25%221008-07ORCL271217C00480000
470 C6.05-19.87%824908-18ORCL271217C00470000
460 C5.35-1.83%1034908-19ORCL271217C00460000
450 C5.60+1.82%264508-25ORCL271217C00450000
440 C5.85-3.47%2029108-19ORCL271217C00440000
430 C6.00+7.33%529708-24ORCL271217C00430000
420 C6.40-7.65%59808-25ORCL271217C00420000
410 C6.93-23.43%2411208-18ORCL271217C00410000
400 C7.60+27.73%61,48708-27ORCL271217C00400000
390 C7.05-7.48%214508-20ORCL271217C00390000
380 C8.53+14.50%323508-21ORCL271217C00380000
370 C8.00-10.91%232108-24ORCL271217C00370000
360 C9.15-1.08%187908-27ORCL271217C00360000
350 C8.70-4.40%5492708-25ORCL271217C00350000
340 C9.95-18.78%12991008-19ORCL271217C00340000
330 C11.50+15.00%112608-21ORCL271217C00330000
320 C12.00+9.09%167008-26ORCL271217C00320000
310 C13.24+11.26%32,14108-27ORCL271217C00310000
300 C13.51+2.35%142,26008-27ORCL271217C00300000
290 C14.40+5.26%13,67908-27ORCL271217C00290000
280 C16.30+8.38%10052508-27ORCL271217C00280000
270 C17.45+9.89%195308-27ORCL271217C00270000
260 C18.10+7.35%145508-26ORCL271217C00260000
250 C20.06+5.75%101,07508-27ORCL271217C00250000
240 C21.89+8.64%623608-27ORCL271217C00240000
230 C23.30+14.78%180508-27ORCL271217C00230000
220 C23.75+5.56%237708-26ORCL271217C00220000
210 C23.05-13.02%135408-24ORCL271217C00210000
200 C29.30+3.53%712,30708-27ORCL271217C00200000
195 C30.00-8.12%143408-17ORCL271217C00195000
190 C31.43+11.65%5053908-27ORCL271217C00190000
185 C32.90-7.06%328408-17ORCL271217C00185000
180 C33.42+1.12%6459208-27ORCL271217C00180000
175 C36.00+12.75%226308-26ORCL271217C00175000
170 C36.71+2.92%1677408-27ORCL271217C00170000
165 C37.20-10.14%122008-26ORCL271217C00165000
160 C39.98+2.51%143208-26ORCL271217C00160000
155 C41.45+2.85%1139208-27ORCL271217C00155000
150 C44.25+2.67%12963408-27ORCL271217C00150000
145 C45.37-1.24%620108-27ORCL271217C00145000
140 C48.40+0.52%3130208-27ORCL271217C00140000
135 C48.54-4.69%1017808-21ORCL271217C00135000
130 C48.85-2.30%137208-25ORCL271217C00130000
125 C54.93+8.99%286808-27ORCL271217C00125000
120 C52.41+1.77%211308-25ORCL271217C00120000
115 C58.00+7.71%611308-26ORCL271217C00115000
110 C57.90-4.46%115308-18ORCL271217C00110000
105 C61.05+3.47%39108-25ORCL271217C00105000
100 C68.80+2.99%115208-27ORCL271217C00100000
95 C66.76-3.69%15608-18ORCL271217C00095000
90 C72.96-1.41%15408-17ORCL271217C00090000
85 C58.85-16.47%107207-17ORCL271217C00085000
80 C75.07+1.24%25808-19ORCL271217C00080000
75 C76.83-6.30%12108-20ORCL271217C00075000
70 C91.75+10.54%14508-13ORCL271217C00070000
65 C85.78+0.33%24208-19ORCL271217C00065000
60 C94.00+22.08%131408-26ORCL271217C00060000
Puts
StrikePriceChangeVolOILastContract Name
510 P382.48+26.94%1021407-22ORCL271217P00510000
500 P342.50+17.36%118306-24ORCL271217P00500000
490 P366.11+0.42%10007-23ORCL271217P00490000
480 P354.35+12.75%108607-21ORCL271217P00480000
470 P327.00+0.62%4408-05ORCL271217P00470000
460 P294.15+9.35%34606-23ORCL271217P00460000
450 P270.55+17.38%69506-11ORCL271217P00450000
440 P296.96+4.56%28808-24ORCL271217P00440000
430 P244.00-2.22%31006-15ORCL271217P00430000
420 P272.94+6.95%3306-29ORCL271217P00420000
410 P263.04+7.17%31506-29ORCL271217P00410000
400 P272.53+3.94%101007-22ORCL271217P00400000
390 P182.70+4.77%218906-03ORCL271217P00390000
380 P237.50+40.97%22908-24ORCL271217P00380000
370 P158.11-13.13%212206-01ORCL271217P00370000
360 P149.03-15.23%28606-02ORCL271217P00360000
350 P140.92-16.17%23506-01ORCL271217P00350000
340 P198.00+41.55%11107-09ORCL271217P00340000
330 P126.01-0.16%21806-02ORCL271217P00330000
320 P175.70-7.68%145308-17ORCL271217P00320000
310 P120.00+3.85%106906-05ORCL271217P00310000
300 P156.82-5.71%11,27008-27ORCL271217P00300000
290 P172.65+10.36%20029807-27ORCL271217P00290000
280 P154.97+7.39%511807-14ORCL271217P00280000
270 P134.65-12.26%123408-04ORCL271217P00270000
260 P101.50-1.46%417806-12ORCL271217P00260000
250 P114.92+1.19%11,79508-18ORCL271217P00250000
240 P107.00-0.47%11,11908-19ORCL271217P00240000
230 P94.34-7.80%575308-14ORCL271217P00230000
220 P91.64+5.21%21,07108-24ORCL271217P00220000
210 P81.55-6.07%170208-10ORCL271217P00210000
200 P70.14-5.24%11,80108-27ORCL271217P00200000
195 P67.10-3.95%633008-27ORCL271217P00195000
190 P65.00-2.26%11,96708-26ORCL271217P00190000
185 P67.35-0.43%143208-06ORCL271217P00185000
180 P61.06+0.93%11,35508-20ORCL271217P00180000
175 P53.50-4.63%3261308-13ORCL271217P00175000
170 P49.99-0.32%132,13408-27ORCL271217P00170000
165 P48.75+5.75%224308-21ORCL271217P00165000
160 P47.20-0.42%995708-20ORCL271217P00160000
155 P40.82-4.40%1353908-27ORCL271217P00155000
150 P39.55-0.80%26,82808-25ORCL271217P00150000
145 P34.39-10.68%229408-27ORCL271217P00145000
140 P32.00-5.38%2002,61008-26ORCL271217P00140000
135 P29.61-4.08%437908-26ORCL271217P00135000
130 P26.97-4.19%21,61808-26ORCL271217P00130000
125 P24.36-4.73%364108-26ORCL271217P00125000
120 P21.75-5.10%71,32808-26ORCL271217P00120000
115 P19.85-8.48%449108-26ORCL271217P00115000
110 P17.00-2.13%71,62608-27ORCL271217P00110000
105 P15.71-7.48%27,20108-26ORCL271217P00105000
100 P13.13-4.86%25,15708-27ORCL271217P00100000
95 P13.19-0.90%158208-20ORCL271217P00095000
90 P9.90-4.35%61,69708-27ORCL271217P00090000
85 P8.10-18.51%330408-27ORCL271217P00085000
80 P7.40-6.33%5022408-26ORCL271217P00080000
75 P6.00-9.77%240708-26ORCL271217P00075000
70 P5.02-12.39%750408-26ORCL271217P00070000
65 P4.65+1.53%120108-24ORCL271217P00065000
60 P3.10-10.14%2327008-27ORCL271217P00060000


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