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
May 19, 2025 3:59:57 PM EDT
159.65USD-0.520%(-0.84)10,268,917
0.00Bid   0.00Ask   0.00Spread
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,9395,7758186,271


ORCL May 30, 2025 Exp. - Volume by Strike
Puts
Calls

ORCL May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

ORCL May 30, 2025 Exp. - Max Pain @ $152.50

Puts
Calls


ORCL May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0ORCL250530C00220000
215.00 C00%0ORCL250530C00215000
210.00 C00%0ORCL250530C00210000
205.00 C00%0ORCL250530C00205000
200.00 C00%0ORCL250530C00200000
195.00 C0.060.00%121305-13ORCL250530C00195000
190.00 C0.06-14.29%6605-16ORCL250530C00190000
185.00 C0.07-73.08%302605-16ORCL250530C00185000
182.50 C00%0ORCL250530C00182500
180.00 C0.15-44.44%1811505-16ORCL250530C00180000
177.50 C0.210%8405-16ORCL250530C00177500
175.00 C0.42-20.75%2,3141,27205-16ORCL250530C00175000
172.50 C0.61-20.78%14047005-16ORCL250530C00172500
170.00 C1.00-3.85%1781,29705-16ORCL250530C00170000
167.50 C1.50+11.11%1781,02505-16ORCL250530C00167500
165.00 C2.15+1.42%1,04673905-16ORCL250530C00165000
162.50 C3.15+11.70%12416105-16ORCL250530C00162500
160.00 C4.35+11.54%1,72264705-16ORCL250530C00160000
157.50 C5.53+1.47%289805-16ORCL250530C00157500
155.00 C6.55-12.67%81,97105-16ORCL250530C00155000
152.50 C10.02-8.07%211405-15ORCL250530C00152500
150.00 C11.60+9.95%2031805-16ORCL250530C00150000
149.00 C12.80-0.08%104905-15ORCL250530C00149000
148.00 C13.25-15.06%139705-15ORCL250530C00148000
147.00 C15.37+50.98%95305-13ORCL250530C00147000
146.00 C15.45+34.35%22605-13ORCL250530C00146000
145.00 C16.11-8.21%2426905-16ORCL250530C00145000
144.00 C13.51+43.88%115405-12ORCL250530C00144000
143.00 C15.11+75.70%2505-12ORCL250530C00143000
142.00 C19.56+2.73%16705-15ORCL250530C00142000
141.00 C21.90+33.78%113705-14ORCL250530C00141000
140.00 C19.53-3.32%221005-16ORCL250530C00140000
139.00 C23.80+68.79%21805-13ORCL250530C00139000
138.00 C14.45+6.09%816305-09ORCL250530C00138000
137.00 C25.55+72.40%53105-14ORCL250530C00137000
136.00 C21.00+170.97%1505-12ORCL250530C00136000
135.00 C25.65-6.59%611805-16ORCL250530C00135000
134.00 C28.40+26.67%51305-14ORCL250530C00134000
133.00 C17.40-6.95%1805-06ORCL250530C00133000
132.00 C23.94+24.43%1805-12ORCL250530C00132000
131.00 C11.90-0.42%3304-30ORCL250530C00131000
130.00 C26.00+12.31%46505-12ORCL250530C00130000
129.00 C26.22+316.19%1405-12ORCL250530C00129000
128.00 C34.77+421.29%101005-14ORCL250530C00128000
127.00 C00%0ORCL250530C00127000
126.00 C00%0ORCL250530C00126000
125.00 C16.05+147.69%1204-28ORCL250530C00125000
124.00 C8.75-40.07%6704-22ORCL250530C00124000
123.00 C26.43+260.57%1105-01ORCL250530C00123000
122.00 C19.39+150.19%2104-28ORCL250530C00122000
121.00 C16.60+75.66%2204-23ORCL250530C00121000
120.00 C40.82+116.78%1305-15ORCL250530C00120000
119.00 C20.13+0.05%4104-30ORCL250530C00119000
118.00 C00%0ORCL250530C00118000
117.00 C00%0ORCL250530C00117000
115.00 C36.00+51.45%2505-02ORCL250530C00115000
110.00 C27.31+53.86%6304-24ORCL250530C00110000
105.00 C00%0ORCL250530C00105000
100.00 C00%0ORCL250530C00100000
95.00 C00%0ORCL250530C00095000
90.00 C00%0ORCL250530C00090000
85.00 C00%0ORCL250530C00085000
80.00 C00%0ORCL250530C00080000
75.00 C00%0ORCL250530C00075000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0ORCL250530P00220000
215.00 P00%0ORCL250530P00215000
210.00 P00%0ORCL250530P00210000
205.00 P00%0ORCL250530P00205000
200.00 P00%0ORCL250530P00200000
195.00 P00%0ORCL250530P00195000
190.00 P00%0ORCL250530P00190000
185.00 P00%0ORCL250530P00185000
182.50 P00%0ORCL250530P00182500
180.00 P00%0ORCL250530P00180000
177.50 P00%0ORCL250530P00177500
175.00 P45.780%15004-16ORCL250530P00175000
172.50 P00%0ORCL250530P00172500
170.00 P10.100%1105-15ORCL250530P00170000
167.50 P7.91+2.33%1305-15ORCL250530P00167500
165.00 P6.50+13.04%31705-15ORCL250530P00165000
162.50 P5.10-8.93%10622205-16ORCL250530P00162500
160.00 P3.65-6.41%87857505-16ORCL250530P00160000
157.50 P2.97-16.34%306705-16ORCL250530P00157500
155.00 P1.90-18.10%62441305-16ORCL250530P00155000
152.50 P1.27-23.03%3,2061,78405-16ORCL250530P00152500
150.00 P0.87-33.59%7837405-16ORCL250530P00150000
149.00 P0.73-16.09%243005-16ORCL250530P00149000
148.00 P0.67-12.99%781,18105-16ORCL250530P00148000
147.00 P0.67-42.74%1715905-14ORCL250530P00147000
146.00 P0.46-17.86%424805-16ORCL250530P00146000
145.00 P0.44+2.33%2611805-16ORCL250530P00145000
144.00 P0.40-64.60%41205-16ORCL250530P00144000
143.00 P0.35-16.67%61205-16ORCL250530P00143000
142.00 P0.32-27.27%48005-16ORCL250530P00142000
141.00 P0.31-8.82%38105-14ORCL250530P00141000
140.00 P0.24-7.69%419305-16ORCL250530P00140000
139.00 P0.26-48.00%1405-13ORCL250530P00139000
138.00 P0.18-68.97%63405-16ORCL250530P00138000
137.00 P0.41-63.72%114305-12ORCL250530P00137000
136.00 P0.24-7.69%220605-15ORCL250530P00136000
135.00 P0.22-18.52%137805-15ORCL250530P00135000
134.00 P0.23-11.54%21005-15ORCL250530P00134000
133.00 P0.19-26.92%21705-15ORCL250530P00133000
132.00 P0.15-34.78%71305-15ORCL250530P00132000
131.00 P0.11-35.29%43205-16ORCL250530P00131000
130.00 P0.09-57.14%24605-16ORCL250530P00130000
129.00 P0.31+181.82%110405-14ORCL250530P00129000
128.00 P0.29+3.57%1905-14ORCL250530P00128000
127.00 P0.18-35.71%21805-15ORCL250530P00127000
126.00 P0.17-58.54%127605-15ORCL250530P00126000
125.00 P0.11-80.36%46205-16ORCL250530P00125000
124.00 P0.47-35.62%8305-02ORCL250530P00124000
123.00 P0.41-18.00%41805-09ORCL250530P00123000
122.00 P0.26+160.00%101505-15ORCL250530P00122000
121.00 P0.14-48.15%21005-15ORCL250530P00121000
120.00 P0.12-52.00%215805-15ORCL250530P00120000
119.00 P0.28-33.33%239005-05ORCL250530P00119000
118.00 P0.19-32.14%51905-13ORCL250530P00118000
117.00 P0.13-50.00%253905-13ORCL250530P00117000
115.00 P0.05-81.48%1010205-14ORCL250530P00115000
110.00 P0.24+60.00%15305-12ORCL250530P00110000
105.00 P0.07-75.00%22205-16ORCL250530P00105000
100.00 P0.04-82.61%6905-12ORCL250530P00100000
95.00 P0.19+90.00%21705-09ORCL250530P00095000
90.00 P0.08-42.86%61005-07ORCL250530P00090000
85.00 P00%0ORCL250530P00085000
80.00 P0.020%1105-12ORCL250530P00080000
75.00 P0.430%1104-22ORCL250530P00075000


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