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

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Oct 15, 2027Dec 17, 2027Jan 21, 2028Sep 15, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,06727,73526,25815,428


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 @ $240.00

Puts
Calls


ORCL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510 C6.20-3.13%112,82807-01ORCL271217C00510000
500 C5.86-16.29%1611,11607-01ORCL271217C00500000
490 C6.50+0.78%362207-01ORCL271217C00490000
480 C7.30-26.26%219006-25ORCL271217C00480000
470 C6.95-5.57%318407-01ORCL271217C00470000
460 C14.75+14.34%215106-16ORCL271217C00460000
450 C8.00-10.11%850206-30ORCL271217C00450000
440 C13.85-15.39%2426006-22ORCL271217C00440000
430 C8.00-6.10%329206-29ORCL271217C00430000
420 C9.82-34.75%110806-24ORCL271217C00420000
410 C9.61-12.16%112906-26ORCL271217C00410000
400 C9.05-5.83%61,60707-01ORCL271217C00400000
390 C11.55-12.50%114806-25ORCL271217C00390000
380 C10.89-27.40%125906-30ORCL271217C00380000
370 C11.10-33.73%428806-30ORCL271217C00370000
360 C10.80-6.09%41,13907-01ORCL271217C00360000
350 C13.15+7.35%149306-30ORCL271217C00350000
340 C12.29-9.63%4978907-01ORCL271217C00340000
330 C13.90-6.08%1012206-26ORCL271217C00330000
320 C14.02-3.31%152707-01ORCL271217C00320000
310 C13.95-8.82%1362,12207-01ORCL271217C00310000
300 C14.75-6.05%91,80407-01ORCL271217C00300000
290 C16.69-16.63%43,61706-29ORCL271217C00290000
280 C17.53-3.58%2852607-01ORCL271217C00280000
270 C18.45-1.97%387407-01ORCL271217C00270000
260 C18.97-5.62%2631407-01ORCL271217C00260000
250 C19.80-8.55%790507-01ORCL271217C00250000
240 C22.21-2.59%221907-01ORCL271217C00240000
230 C24.36-2.56%766906-30ORCL271217C00230000
220 C26.00-0.57%226507-01ORCL271217C00220000
210 C25.80-4.44%134607-01ORCL271217C00210000
200 C27.70-7.36%191,08607-01ORCL271217C00200000
195 C30.18+0.60%243207-01ORCL271217C00195000
190 C30.58-10.06%642207-01ORCL271217C00190000
185 C31.88-2.51%425507-01ORCL271217C00185000
180 C34.30-2.56%3330407-01ORCL271217C00180000
175 C34.39-7.45%124907-01ORCL271217C00175000
170 C36.00-3.95%250907-01ORCL271217C00170000
165 C36.76-7.75%120307-01ORCL271217C00165000
160 C39.00-4.36%628107-01ORCL271217C00160000
155 C39.75-5.36%2820107-01ORCL271217C00155000
150 C41.00-7.68%2227907-01ORCL271217C00150000
145 C43.65-4.07%89907-01ORCL271217C00145000
140 C44.70-5.42%914307-01ORCL271217C00140000
135 C46.63-6.35%68007-01ORCL271217C00135000
130 C49.50-5.14%311107-01ORCL271217C00130000
125 C51.90-5.55%159107-01ORCL271217C00125000
120 C60.44-9.80%17306-25ORCL271217C00120000
115 C56.50-7.38%47907-01ORCL271217C00115000
110 C60.10-0.94%313507-01ORCL271217C00110000
105 C90.80-35.90%16406-11ORCL271217C00105000
100 C66.00-1.96%110807-01ORCL271217C00100000
95 C135.00+32.48%43805-29ORCL271217C00095000
90 C80.44-8.94%23106-24ORCL271217C00090000
85 C76.50-2.24%55306-29ORCL271217C00085000
80 C75.41-14.54%33007-01ORCL271217C00080000
75 C115.15+9.61%51304-17ORCL271217C00075000
70 C84.00-40.43%11807-01ORCL271217C00070000
Puts
StrikePriceChangeVolOILastContract Name
510 P301.31+6.24%20621406-05ORCL271217P00510000
500 P342.50+17.36%118306-24ORCL271217P00500000
490 P268.60-0.84%1248706-04ORCL271217P00490000
480 P314.27+9.10%38606-23ORCL271217P00480000
470 P304.04+9.30%38806-23ORCL271217P00470000
460 P294.15+9.35%34606-23ORCL271217P00460000
450 P270.55+17.38%69506-11ORCL271217P00450000
440 P284.00+13.33%38806-24ORCL271217P00440000
430 P244.00-2.22%31006-15ORCL271217P00430000
420 P272.94+6.95%3306-29ORCL271217P00420000
410 P263.04+7.17%31506-29ORCL271217P00410000
400 P254.00+4.04%110607-01ORCL271217P00400000
390 P182.70+4.77%218906-03ORCL271217P00390000
380 P168.48+2.25%23706-04ORCL271217P00380000
370 P158.11-13.13%212206-01ORCL271217P00370000
360 P149.03-15.23%28606-02ORCL271217P00360000
350 P140.92-16.17%23506-01ORCL271217P00350000
340 P139.88+4.36%21106-03ORCL271217P00340000
330 P126.01-0.16%21806-02ORCL271217P00330000
320 P119.00-1.81%1045506-02ORCL271217P00320000
310 P120.00+3.85%106906-05ORCL271217P00310000
300 P161.70+2.05%21,26007-01ORCL271217P00300000
290 P145.58+18.45%549806-25ORCL271217P00290000
280 P114.30+27.17%311006-18ORCL271217P00280000
270 P86.08-1.62%223506-04ORCL271217P00270000
260 P101.50-1.46%417806-12ORCL271217P00260000
250 P115.57+6.52%11,83007-01ORCL271217P00250000
240 P93.90+9.79%21,12006-23ORCL271217P00240000
230 P96.58+1.27%176906-29ORCL271217P00230000
220 P86.90+4.16%21,07306-25ORCL271217P00220000
210 P82.75+12.20%172206-30ORCL271217P00210000
200 P73.64+3.21%21,80206-29ORCL271217P00200000
195 P53.51-2.85%134506-15ORCL271217P00195000
190 P67.54+1.55%198306-30ORCL271217P00190000
185 P61.15+0.20%543306-26ORCL271217P00185000
180 P60.00+0.67%41,31906-30ORCL271217P00180000
175 P55.95+11.23%1260806-29ORCL271217P00175000
170 P52.75+5.50%92,10106-29ORCL271217P00170000
165 P50.50+2.12%427507-01ORCL271217P00165000
160 P46.58+0.47%196206-30ORCL271217P00160000
155 P42.90+23.45%1053906-29ORCL271217P00155000
150 P41.51+3.41%236,78207-01ORCL271217P00150000
145 P37.32+3.78%927106-29ORCL271217P00145000
140 P34.98+2.88%11,80207-01ORCL271217P00140000
135 P28.54+32.44%220806-24ORCL271217P00135000
130 P29.50+0.82%179807-01ORCL271217P00130000
125 P26.01+3.63%536206-29ORCL271217P00125000
120 P24.00-0.41%411,20607-01ORCL271217P00120000
115 P23.25+9.93%218107-01ORCL271217P00115000
110 P19.15+0.79%197306-30ORCL271217P00110000
105 P17.75+31.00%17,21706-30ORCL271217P00105000
100 P15.50+1.57%311,06107-01ORCL271217P00100000
95 P13.80+8.66%518407-01ORCL271217P00095000
90 P11.83-0.50%537506-30ORCL271217P00090000
85 P9.38+50.08%122706-25ORCL271217P00085000
80 P8.72+35.19%114006-30ORCL271217P00080000
75 P6.42+16.09%337506-24ORCL271217P00075000
70 P6.33+6.39%131907-01ORCL271217P00070000


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