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
May 19, 2025 3:59:57 PM EDT
159.65USD-0.520%(-0.84)10,260,172
159.63Bid   159.69Ask   0.06Spread
Pre-market
May 19, 2025 9:28:30 AM EDT
159.54USD-0.592%(-0.95)90,548
After-hours
May 19, 2025 4:56:30 PM EDT
159.72USD+0.043%(+0.07)37,174
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,68113,5231,9705,921


ORCL May 23, 2025 Exp. - Volume by Strike
Puts
Calls

ORCL May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

ORCL May 23, 2025 Exp. - Max Pain @ $157.50

Puts
Calls


ORCL May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0ORCL250523C00220000
215.00 C00%0ORCL250523C00215000
210.00 C0.23+53.33%1205-14ORCL250523C00210000
205.00 C00%0ORCL250523C00205000
200.00 C0.02-75.00%204005-16ORCL250523C00200000
195.00 C00%0ORCL250523C00195000
190.00 C0.080%3305-13ORCL250523C00190000
185.00 C0.03-70.00%105605-16ORCL250523C00185000
182.50 C0.050%1105-15ORCL250523C00182500
180.00 C0.04-50.00%6415205-16ORCL250523C00180000
177.50 C0.090%723505-16ORCL250523C00177500
175.00 C0.13-18.75%6822905-16ORCL250523C00175000
172.50 C0.17-37.04%21813705-16ORCL250523C00172500
170.00 C0.31-20.51%1,7644,31705-16ORCL250523C00170000
167.50 C0.55-21.43%1,15687105-16ORCL250523C00167500
165.00 C1.05+3.96%4,1163,12205-16ORCL250523C00165000
162.50 C1.82-6.67%2,4441,58805-16ORCL250523C00162500
160.00 C3.00+6.76%4,5942,97005-16ORCL250523C00160000
157.50 C4.43+9.38%8141,05705-16ORCL250523C00157500
155.00 C6.25-1.11%7440005-16ORCL250523C00155000
152.50 C8.46-20.56%811805-16ORCL250523C00152500
150.00 C10.72+8.28%5065405-16ORCL250523C00150000
149.00 C12.000.00%109005-16ORCL250523C00149000
148.00 C12.25-12.19%29405-16ORCL250523C00148000
147.00 C16.00+47.60%12805-14ORCL250523C00147000
146.00 C15.26-12.60%162805-15ORCL250523C00146000
145.00 C15.50-2.94%611805-16ORCL250523C00145000
144.00 C16.37-11.89%24105-16ORCL250523C00144000
143.00 C13.50+47.22%638205-12ORCL250523C00143000
142.00 C20.35+2.16%21405-14ORCL250523C00142000
141.00 C18.68+76.73%21705-16ORCL250523C00141000
140.00 C20.65+3.77%3613105-16ORCL250523C00140000
139.00 C21.57+20.23%85305-16ORCL250523C00139000
138.00 C22.57+16.76%283705-16ORCL250523C00138000
137.00 C13.54+96.23%1605-05ORCL250523C00137000
136.00 C21.11+56.14%1605-12ORCL250523C00136000
135.00 C26.02+3.34%806005-16ORCL250523C00135000
134.00 C26.57+53.58%22305-16ORCL250523C00134000
133.00 C27.59-0.83%424305-16ORCL250523C00133000
132.00 C31.05+22.63%12105-13ORCL250523C00132000
131.00 C29.80-4.94%368305-16ORCL250523C00131000
130.00 C30.60-5.70%26705-16ORCL250523C00130000
129.00 C34.05+20.74%44105-13ORCL250523C00129000
128.00 C32.20+19.61%3705-15ORCL250523C00128000
127.00 C14.400%20904-09ORCL250523C00127000
126.00 C33.81-4.46%22605-16ORCL250523C00126000
125.00 C11.77+104.70%1104-23ORCL250523C00125000
124.00 C00%0ORCL250523C00124000
123.00 C38.13+133.93%1205-15ORCL250523C00123000
122.00 C26.77+98.30%1105-01ORCL250523C00122000
121.00 C30.68+240.51%2105-02ORCL250523C00121000
120.00 C22.05+154.91%5604-29ORCL250523C00120000
119.00 C00%0ORCL250523C00119000
118.00 C00%0ORCL250523C00118000
117.00 C34.86+76.60%1205-08ORCL250523C00117000
116.00 C19.810%8204-23ORCL250523C00116000
115.00 C18.950%8204-23ORCL250523C00115000
110.00 C23.50+17.97%18404-23ORCL250523C00110000
105.00 C24.510%12304-22ORCL250523C00105000
100.00 C26.94-25.37%6304-22ORCL250523C00100000
95.00 C00%0ORCL250523C00095000
90.00 C00%0ORCL250523C00090000
85.00 C00%0ORCL250523C00085000
80.00 C00%0ORCL250523C00080000
75.00 C00%0ORCL250523C00075000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0ORCL250523P00220000
215.00 P00%0ORCL250523P00215000
210.00 P00%0ORCL250523P00210000
205.00 P00%0ORCL250523P00205000
200.00 P00%0ORCL250523P00200000
195.00 P00%0ORCL250523P00195000
190.00 P00%0ORCL250523P00190000
185.00 P00%0ORCL250523P00185000
182.50 P00%0ORCL250523P00182500
180.00 P00%0ORCL250523P00180000
177.50 P00%0ORCL250523P00177500
175.00 P15.430%2105-16ORCL250523P00175000
172.50 P13.650%4205-16ORCL250523P00172500
170.00 P8.45-79.06%202005-14ORCL250523P00170000
167.50 P8.20+15.33%102105-16ORCL250523P00167500
165.00 P5.58-5.74%33024305-16ORCL250523P00165000
162.50 P3.80-2.56%21423005-16ORCL250523P00162500
160.00 P2.48-21.27%2,4801,45305-16ORCL250523P00160000
157.50 P1.53-31.08%75295505-16ORCL250523P00157500
155.00 P0.94-35.62%1,2761,52405-16ORCL250523P00155000
152.50 P0.52-44.68%67858705-16ORCL250523P00152500
150.00 P0.32-43.86%23421405-16ORCL250523P00150000
149.00 P0.26-38.10%1613805-16ORCL250523P00149000
148.00 P0.20-37.50%7412505-16ORCL250523P00148000
147.00 P0.20-35.48%24227205-16ORCL250523P00147000
146.00 P0.18-28.00%1067205-16ORCL250523P00146000
145.00 P0.13-48.00%3614605-16ORCL250523P00145000
144.00 P0.13-43.48%364005-16ORCL250523P00144000
143.00 P0.12-55.56%33405-15ORCL250523P00143000
142.00 P0.07-53.33%66305-16ORCL250523P00142000
141.00 P0.09-43.75%42805-16ORCL250523P00141000
140.00 P0.10-16.67%47005-16ORCL250523P00140000
139.00 P0.06-45.45%6810705-16ORCL250523P00139000
138.00 P0.18+5.88%23805-16ORCL250523P00138000
137.00 P0.73-46.72%3705-08ORCL250523P00137000
136.00 P0.16-71.93%172205-12ORCL250523P00136000
135.00 P0.05-64.29%67305-16ORCL250523P00135000
134.00 P0.09-43.75%22105-16ORCL250523P00134000
133.00 P0.47-18.97%22605-09ORCL250523P00133000
132.00 P0.37-26.00%21505-09ORCL250523P00132000
131.00 P0.03-76.92%106405-16ORCL250523P00131000
130.00 P0.10+42.86%213405-16ORCL250523P00130000
129.00 P0.050.00%419105-16ORCL250523P00129000
128.00 P0.230.00%64605-09ORCL250523P00128000
127.00 P0.42+27.27%84405-06ORCL250523P00127000
126.00 P0.06-70.00%2805-16ORCL250523P00126000
125.00 P0.04-71.43%46705-16ORCL250523P00125000
124.00 P0.27-18.18%42805-09ORCL250523P00124000
123.00 P0.26-13.33%4905-09ORCL250523P00123000
122.00 P0.24-11.11%42005-09ORCL250523P00122000
121.00 P0.21-36.36%4705-09ORCL250523P00121000
120.00 P0.01-80.00%17005-15ORCL250523P00120000
119.00 P0.29-50.00%22005-08ORCL250523P00119000
118.00 P1.00-44.44%5404-24ORCL250523P00118000
117.00 P0.27+8.00%23705-06ORCL250523P00117000
116.00 P0.24-33.33%2305-06ORCL250523P00116000
115.00 P0.04-87.50%913605-14ORCL250523P00115000
110.00 P0.05-50.00%26605-16ORCL250523P00110000
105.00 P0.01-66.67%13205-13ORCL250523P00105000
100.00 P0.02-95.65%68105-06ORCL250523P00100000
95.00 P0.06-89.47%1205-07ORCL250523P00095000
90.00 P0.74+39.62%42204-11ORCL250523P00090000
85.00 P1.17+31.46%2304-09ORCL250523P00085000
80.00 P0.01-97.62%125004-30ORCL250523P00080000
75.00 P00%0ORCL250523P00075000


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 - 2025 ChartExchange LLC