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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,565102,54039,49785,767


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 @ $175.00

Puts
Calls


ORCL Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
470 C6.20+5.08%1,6947,21608-27ORCL280121C00470000
460 C6.65+9.02%287008-27ORCL280121C00460000
450 C6.80+2.72%389108-27ORCL280121C00450000
440 C7.17+3.17%257708-27ORCL280121C00440000
430 C7.00-9.09%301,67108-18ORCL280121C00430000
420 C6.70-7.97%252508-20ORCL280121C00420000
410 C7.55-6.33%301,15608-27ORCL280121C00410000
400 C8.70+5.45%112,61408-27ORCL280121C00400000
390 C8.30+4.40%631008-27ORCL280121C00390000
380 C9.00+2.27%1212,47508-27ORCL280121C00380000
370 C8.750.00%21,20208-25ORCL280121C00370000
360 C9.85-5.38%339108-27ORCL280121C00360000
350 C10.75+7.50%1151,84208-26ORCL280121C00350000
340 C11.99+5.64%764808-27ORCL280121C00340000
330 C11.78-2.64%746808-27ORCL280121C00330000
320 C12.78+8.77%641,46208-26ORCL280121C00320000
310 C13.36-1.76%275908-27ORCL280121C00310000
300 C15.25+4.81%3,1027,55408-27ORCL280121C00300000
290 C16.20+1.12%663208-27ORCL280121C00290000
280 C16.23-2.29%1314,54108-27ORCL280121C00280000
270 C18.90+10.53%840308-27ORCL280121C00270000
260 C18.80-2.08%352508-27ORCL280121C00260000
250 C22.80+12.59%3,0807,90908-27ORCL280121C00250000
240 C22.50+2.65%99,14808-27ORCL280121C00240000
230 C25.13+6.71%21,28408-27ORCL280121C00230000
220 C26.79+5.72%15,15108-27ORCL280121C00220000
210 C28.23+7.75%976808-27ORCL280121C00210000
200 C31.00+5.12%929,65208-27ORCL280121C00200000
195 C30.37+5.67%21,23708-26ORCL280121C00195000
190 C31.80-0.81%81,04808-27ORCL280121C00190000
185 C32.90-0.60%779208-27ORCL280121C00185000
180 C35.50+2.90%121,85308-27ORCL280121C00180000
175 C37.50+1.76%171008-27ORCL280121C00175000
170 C39.21+11.96%370808-27ORCL280121C00170000
165 C41.00+5.67%231708-27ORCL280121C00165000
160 C40.70+0.62%21,88608-27ORCL280121C00160000
155 C42.89+0.92%31,34508-27ORCL280121C00155000
150 C45.65+2.88%432,56708-27ORCL280121C00150000
145 C47.60+4.52%843,02808-27ORCL280121C00145000
140 C48.70+2.96%122,43408-27ORCL280121C00140000
135 C53.00+7.09%235108-27ORCL280121C00135000
130 C53.33+2.48%41,45808-27ORCL280121C00130000
125 C53.98-0.31%250308-27ORCL280121C00125000
120 C56.65+1.14%493708-27ORCL280121C00120000
115 C61.00+5.59%246708-27ORCL280121C00115000
110 C62.30-1.74%164908-27ORCL280121C00110000
105 C59.00+1.37%131008-20ORCL280121C00105000
100 C69.05+2.45%4172,48608-27ORCL280121C00100000
95 C72.65+8.76%220408-26ORCL280121C00095000
90 C67.85-6.99%125008-20ORCL280121C00090000
85 C78.30+2.70%224608-27ORCL280121C00085000
80 C78.80+2.14%187108-27ORCL280121C00080000
75 C82.75+0.73%515808-27ORCL280121C00075000
70 C90.00+4.65%1055908-27ORCL280121C00070000
65 C90.06-10.83%17808-17ORCL280121C00065000
60 C90.42-2.46%2908-19ORCL280121C00060000
Puts
StrikePriceChangeVolOILastContract Name
470 P318.59-4.43%66208-27ORCL280121P00470000
460 P328.65+41.49%735607-15ORCL280121P00460000
450 P321.00+0.66%961707-17ORCL280121P00450000
440 P303.57+4.59%626208-03ORCL280121P00440000
430 P286.67+34.04%2108-24ORCL280121P00430000
420 P268.81+17.98%6608-27ORCL280121P00420000
410 P279.03+42.37%738707-15ORCL280121P00410000
400 P244.11-9.20%122008-13ORCL280121P00400000
390 P269.04-0.72%31807-27ORCL280121P00390000
380 P234.95+42.02%2308-17ORCL280121P00380000
370 P248.00+2.80%14407-30ORCL280121P00370000
360 P161.75+7.49%16106-05ORCL280121P00360000
350 P206.15-10.12%123908-11ORCL280121P00350000
340 P135.00-11.31%10115206-02ORCL280121P00340000
330 P181.02-4.07%8120308-13ORCL280121P00330000
320 P179.78+3.00%113908-19ORCL280121P00320000
310 P170.17+2.85%115508-11ORCL280121P00310000
300 P156.20-2.39%5052908-26ORCL280121P00300000
290 P152.28-11.64%187208-19ORCL280121P00290000
280 P143.01+36.07%227108-11ORCL280121P00280000
270 P152.28-2.38%19707-30ORCL280121P00270000
260 P123.75+21.62%234706-30ORCL280121P00260000
250 P114.13+3.60%21,82108-21ORCL280121P00250000
240 P106.02+2.76%11,10808-17ORCL280121P00240000
230 P98.49-2.33%1329108-21ORCL280121P00230000
220 P86.88-3.49%12,21208-26ORCL280121P00220000
210 P80.31+0.14%259808-27ORCL280121P00210000
200 P71.82-1.09%203,38408-27ORCL280121P00200000
195 P73.53-7.44%41,55408-11ORCL280121P00195000
190 P69.15-2.93%451,20308-11ORCL280121P00190000
185 P67.37-10.22%176208-19ORCL280121P00185000
180 P59.99-2.46%105,05908-21ORCL280121P00180000
175 P54.82+2.47%21,71508-27ORCL280121P00175000
170 P51.40-4.14%14,68208-26ORCL280121P00170000
165 P49.76-12.32%103,25808-25ORCL280121P00165000
160 P45.20-2.80%244,92208-26ORCL280121P00160000
155 P41.55-1.24%13,48708-27ORCL280121P00155000
150 P38.80-1.77%227,09208-27ORCL280121P00150000
145 P35.81-4.38%555,11708-26ORCL280121P00145000
140 P32.43-1.49%37,66908-27ORCL280121P00140000
135 P29.55-2.15%54,26908-27ORCL280121P00135000
130 P27.40-2.32%48,89108-27ORCL280121P00130000
125 P25.12+0.48%53,59408-27ORCL280121P00125000
120 P22.12-3.83%549,58108-27ORCL280121P00120000
115 P20.10-10.59%81,77408-27ORCL280121P00115000
110 P18.20-1.36%32,36608-27ORCL280121P00110000
105 P15.90-4.33%23,40708-27ORCL280121P00105000
100 P14.06-2.36%34,83808-27ORCL280121P00100000
95 P12.30-4.80%21,79508-27ORCL280121P00095000
90 P10.80+0.93%2288308-27ORCL280121P00090000
85 P9.30-2.11%22,05408-27ORCL280121P00085000
80 P7.80-4.29%21,39308-27ORCL280121P00080000
75 P6.77-3.97%9,00510,64008-26ORCL280121P00075000
70 P5.35-5.64%27,83008-27ORCL280121P00070000
65 P4.35-6.85%272608-27ORCL280121P00065000
60 P3.65-3.69%41,84808-27ORCL280121P00060000


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