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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,18075,62050,46247,383


ORCL Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ORCL Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jan 21, 2028 Exp. - Max Pain @ $190.00

Puts
Calls


ORCL Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
470 C7.47-7.78%1415,15207-01ORCL280121C00470000
460 C7.65-48.31%326407-01ORCL280121C00460000
450 C8.10-4.71%13595107-01ORCL280121C00450000
440 C9.36-41.50%552206-25ORCL280121C00440000
430 C9.20-32.40%320007-01ORCL280121C00430000
420 C9.00-10.36%838407-01ORCL280121C00420000
410 C9.38-8.58%293107-01ORCL280121C00410000
400 C9.69-5.92%1451,92807-01ORCL280121C00400000
390 C11.01-32.20%130606-29ORCL280121C00390000
380 C10.80-6.09%212,25107-01ORCL280121C00380000
370 C12.11+1.76%536906-30ORCL280121C00370000
360 C11.78-9.38%337507-01ORCL280121C00360000
350 C12.48-4.73%51,10107-01ORCL280121C00350000
340 C13.00-7.14%461307-01ORCL280121C00340000
330 C13.43-4.82%1642007-01ORCL280121C00330000
320 C14.23-4.24%131,09507-01ORCL280121C00320000
310 C16.30-1.98%175406-29ORCL280121C00310000
300 C17.15-0.17%1986,13707-01ORCL280121C00300000
290 C16.50-7.09%159007-01ORCL280121C00290000
280 C17.45-9.77%1914,11507-01ORCL280121C00280000
270 C19.10-5.68%337707-01ORCL280121C00270000
260 C20.00-4.21%642407-01ORCL280121C00260000
250 C21.00-7.49%1182,81307-01ORCL280121C00250000
240 C22.40-8.57%232,89207-01ORCL280121C00240000
230 C23.75-7.41%201,02207-01ORCL280121C00230000
220 C25.70-3.53%231,81307-01ORCL280121C00220000
210 C28.00-5.08%333007-01ORCL280121C00210000
200 C29.29-7.31%695,89307-01ORCL280121C00200000
195 C30.50-4.69%1678307-01ORCL280121C00195000
190 C31.40-6.96%1898807-01ORCL280121C00190000
185 C32.70-6.54%3543007-01ORCL280121C00185000
180 C33.92-6.53%361,21507-01ORCL280121C00180000
175 C35.27-6.45%2268307-01ORCL280121C00175000
170 C37.00-5.73%2531707-01ORCL280121C00170000
165 C40.74-1.24%2128306-30ORCL280121C00165000
160 C39.30-7.20%381,62707-01ORCL280121C00160000
155 C41.00-7.24%791,17007-01ORCL280121C00155000
150 C43.40-4.51%671,28107-01ORCL280121C00150000
145 C45.50-4.17%932,82107-01ORCL280121C00145000
140 C46.19-6.27%12286007-01ORCL280121C00140000
135 C48.89-2.71%2923607-01ORCL280121C00135000
130 C50.00-6.89%2524707-01ORCL280121C00130000
125 C52.55-5.74%620707-01ORCL280121C00125000
120 C55.10-4.84%858407-01ORCL280121C00120000
115 C60.77-15.42%224106-29ORCL280121C00115000
110 C60.40-4.88%234107-01ORCL280121C00110000
105 C63.20-2.77%224007-01ORCL280121C00105000
100 C64.10-5.46%2598907-01ORCL280121C00100000
95 C67.00-10.67%517407-01ORCL280121C00095000
90 C77.99-16.87%319806-25ORCL280121C00090000
85 C82.00-3.53%115806-25ORCL280121C00085000
80 C77.50-2.52%116107-01ORCL280121C00080000
75 C81.50-0.95%3013707-01ORCL280121C00075000
70 C84.98-2.04%3040707-01ORCL280121C00070000
Puts
StrikePriceChangeVolOILastContract Name
470 P324.82+3.36%101107-01ORCL280121P00470000
460 P232.27-22.22%1125606-01ORCL280121P00460000
450 P304.92+12.15%101107-01ORCL280121P00450000
440 P290.25+2.29%314706-26ORCL280121P00440000
430 P213.87-17.28%2106-04ORCL280121P00430000
420 P227.85-11.90%2105-14ORCL280121P00420000
410 P195.99+2.53%21406-04ORCL280121P00410000
400 P189.80-0.11%5530206-03ORCL280121P00400000
390 P176.14+1.72%21006-02ORCL280121P00390000
380 P165.43-14.67%2306-01ORCL280121P00380000
370 P162.50-1.53%24306-04ORCL280121P00370000
360 P161.75+7.49%16106-05ORCL280121P00360000
350 P170.00+6.38%215806-15ORCL280121P00350000
340 P135.00-11.31%10115206-02ORCL280121P00340000
330 P186.65+46.82%215206-30ORCL280121P00330000
320 P178.65+28.27%512206-30ORCL280121P00320000
310 P170.17+51.50%1015506-30ORCL280121P00310000
300 P144.50+35.22%248606-23ORCL280121P00300000
290 P125.97+30.34%287306-12ORCL280121P00290000
280 P105.10+12.38%227106-05ORCL280121P00280000
270 P130.70+19.91%29606-26ORCL280121P00270000
260 P123.75+21.62%234706-30ORCL280121P00260000
250 P116.37+0.62%21,68607-01ORCL280121P00250000
240 P104.45+23.46%101,12706-26ORCL280121P00240000
230 P99.70+22.14%232406-30ORCL280121P00230000
220 P93.20+35.62%72,11807-01ORCL280121P00220000
210 P82.36+32.73%359306-29ORCL280121P00210000
200 P75.40+1.86%63,65706-30ORCL280121P00200000
195 P54.30+1.25%21,04806-18ORCL280121P00195000
190 P69.00+1.22%111,18707-01ORCL280121P00190000
185 P64.50+2.41%275906-30ORCL280121P00185000
180 P60.60+0.12%15,06606-30ORCL280121P00180000
175 P56.23+0.41%51,71806-29ORCL280121P00175000
170 P54.50+5.83%54,68907-01ORCL280121P00170000
165 P45.68+17.82%13,24106-24ORCL280121P00165000
160 P48.30+5.60%25,10207-01ORCL280121P00160000
155 P46.74+6.76%12,92907-01ORCL280121P00155000
150 P42.57+4.21%316,56107-01ORCL280121P00150000
145 P38.50+0.08%125,18507-01ORCL280121P00145000
140 P36.30+0.83%1,0066,87507-01ORCL280121P00140000
135 P32.81+1.77%14,16206-30ORCL280121P00135000
130 P30.65+3.20%3647,81907-01ORCL280121P00130000
125 P28.10+27.15%41,53007-01ORCL280121P00125000
120 P25.50+2.00%2236,30207-01ORCL280121P00120000
115 P23.00+6.98%551,00307-01ORCL280121P00115000
110 P20.65+14.72%21,37707-01ORCL280121P00110000
105 P18.40+51.94%581,54206-30ORCL280121P00105000
100 P16.40-0.36%2043,46407-01ORCL280121P00100000
95 P11.28+4.83%101,35806-24ORCL280121P00095000
90 P13.00+13.04%753307-01ORCL280121P00090000
85 P11.10+30.90%102,01107-01ORCL280121P00085000
80 P9.64+3.43%460006-30ORCL280121P00080000
75 P8.50+4.94%21,38007-01ORCL280121P00075000
70 P7.10+0.71%1197,42707-01ORCL280121P00070000


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