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 Sep 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,56419,1645,83521,963


ORCL Sep 15, 2028 Exp. - Volume by Strike
Puts
Calls

ORCL Sep 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

ORCL Sep 15, 2028 Exp. - Max Pain @ $150.00

Puts
Calls


ORCL Sep 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370 C18.05+5.25%1512,92008-27ORCL280915C00370000
360 C17.59-0.06%2059808-27ORCL280915C00360000
350 C18.48-3.09%5482708-27ORCL280915C00350000
340 C19.33+0.94%1748508-27ORCL280915C00340000
330 C21.00-2.33%142308-27ORCL280915C00330000
320 C21.00-0.47%698208-27ORCL280915C00320000
310 C21.35-19.28%514508-25ORCL280915C00310000
300 C24.00+4.35%731,22808-27ORCL280915C00300000
290 C24.40+7.49%1130808-27ORCL280915C00290000
280 C25.98+5.48%404,14808-27ORCL280915C00280000
270 C26.62+8.48%9839208-25ORCL280915C00270000
260 C31.35+17.68%5216708-27ORCL280915C00260000
250 C30.25+4.31%6290208-27ORCL280915C00250000
240 C31.52-1.04%2520208-27ORCL280915C00240000
230 C33.32-3.31%3318708-27ORCL280915C00230000
220 C32.07-6.50%143008-19ORCL280915C00220000
210 C35.65+1.83%6026608-24ORCL280915C00210000
200 C41.00+2.50%11,16608-27ORCL280915C00200000
195 C39.24-17.56%113008-18ORCL280915C00195000
190 C38.80-7.18%515408-24ORCL280915C00190000
185 C43.43-9.20%26608-27ORCL280915C00185000
180 C45.00+8.43%1028808-26ORCL280915C00180000
175 C46.75+5.79%113608-27ORCL280915C00175000
170 C50.00+14.42%123908-26ORCL280915C00170000
165 C52.75-0.47%11,29608-11ORCL280915C00165000
160 C50.37+7.17%11,00908-26ORCL280915C00160000
155 C53.00+4.68%177008-27ORCL280915C00155000
150 C54.44-0.87%2472808-27ORCL280915C00150000
145 C55.12+0.68%230208-27ORCL280915C00145000
140 C56.68+4.48%848208-27ORCL280915C00140000
135 C58.72-0.39%223,18108-27ORCL280915C00135000
130 C60.60-0.66%826108-27ORCL280915C00130000
125 C62.59+0.95%638008-27ORCL280915C00125000
120 C64.59-0.45%326608-27ORCL280915C00120000
115 C71.57+4.86%24008-10ORCL280915C00115000
110 C66.25-3.06%218708-24ORCL280915C00110000
105 C74.66-0.19%34208-12ORCL280915C00105000
100 C76.40+3.95%11,08808-27ORCL280915C00100000
95 C82.29+7.78%217508-14ORCL280915C00095000
90 C79.50-3.30%128308-17ORCL280915C00090000
85 C76.30-7.01%14708-24ORCL280915C00085000
80 C82.50+9.20%114408-24ORCL280915C00080000
75 C88.00+0.87%19608-27ORCL280915C00075000
70 C68.45-7.50%2107-27ORCL280915C00070000
65 C89.85-11.20%15108-19ORCL280915C00065000
60 C91.88-0.13%21008-24ORCL280915C00060000
Puts
StrikePriceChangeVolOILastContract Name
370 P224.50-2.12%110808-27ORCL280915P00370000
360 P236.59+0.55%102007-21ORCL280915P00360000
350 P205.00-2.84%5608-27ORCL280915P00350000
340 P201.24-1.48%1108-18ORCL280915P00340000
330 P195.18-5.59%11208-04ORCL280915P00330000
320 P198.00-0.14%107507-30ORCL280915P00320000
310 P173.90-8.01%636008-04ORCL280915P00310000
300 P159.75-1.23%1012308-12ORCL280915P00300000
290 P156.00+1.86%12908-24ORCL280915P00290000
280 P159.50+0.31%13507-16ORCL280915P00280000
270 P136.14+1.39%293808-17ORCL280915P00270000
260 P124.78-1.05%559208-27ORCL280915P00260000
250 P117.97-0.09%2418108-27ORCL280915P00250000
240 P117.08+1.41%227108-05ORCL280915P00240000
230 P100.68-17.17%110708-13ORCL280915P00230000
220 P93.11-6.94%512908-27ORCL280915P00220000
210 P86.16-10.25%522008-14ORCL280915P00210000
200 P77.86-2.87%134608-27ORCL280915P00200000
195 P90.58-6.15%17207-30ORCL280915P00195000
190 P70.76-3.00%142308-27ORCL280915P00190000
185 P68.25-4.25%201,42308-27ORCL280915P00185000
180 P67.40-12.76%17108-17ORCL280915P00180000
175 P61.40+0.66%134308-26ORCL280915P00175000
170 P65.73-10.18%456608-03ORCL280915P00170000
165 P55.91-6.25%110408-14ORCL280915P00165000
160 P51.64-1.64%262308-27ORCL280915P00160000
155 P50.50+5.10%135708-19ORCL280915P00155000
150 P44.79-7.02%42,01408-27ORCL280915P00150000
145 P43.00-2.27%583808-26ORCL280915P00145000
140 P41.01+1.26%32,61808-25ORCL280915P00140000
135 P36.34-4.62%51,07808-27ORCL280915P00135000
130 P34.23+1.12%82,10608-27ORCL280915P00130000
125 P31.55-0.75%161,45208-27ORCL280915P00125000
120 P28.87-1.10%31,62508-27ORCL280915P00120000
115 P26.29-2.45%31,06208-27ORCL280915P00115000
110 P22.70-9.56%144608-27ORCL280915P00110000
105 P21.50-4.23%11,18408-27ORCL280915P00105000
100 P19.50+1.14%83,62608-27ORCL280915P00100000
95 P18.38-5.74%2652008-12ORCL280915P00095000
90 P15.41-5.34%31,42408-27ORCL280915P00090000
85 P13.60-5.95%1756108-27ORCL280915P00085000
80 P11.85-9.06%133708-26ORCL280915P00080000
75 P10.23-5.28%158208-26ORCL280915P00075000
70 P9.00+2.27%114008-26ORCL280915P00070000
65 P8.00-13.04%28008-20ORCL280915P00065000
60 P6.20-5.63%127008-27ORCL280915P00060000


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