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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0173,0122221,886


ORCL Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

ORCL Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jun 6, 2025 Exp. - Max Pain @ $152.50

Puts
Calls


ORCL Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0ORCL250606C00220000
215.00 C00%0ORCL250606C00215000
210.00 C00%0ORCL250606C00210000
205.00 C00%0ORCL250606C00205000
200.00 C0.160%6605-01ORCL250606C00200000
195.00 C00%0ORCL250606C00195000
190.00 C0.12-40.00%22805-16ORCL250606C00190000
185.00 C0.24-45.45%224105-15ORCL250606C00185000
182.50 C00%0ORCL250606C00182500
180.00 C0.38-9.52%8081105-16ORCL250606C00180000
177.50 C0.50-24.24%643205-16ORCL250606C00177500
175.00 C0.68-9.33%4031005-16ORCL250606C00175000
172.50 C1.05-14.63%3612405-16ORCL250606C00172500
170.00 C1.56+7.59%10422605-16ORCL250606C00170000
167.50 C2.20+1.85%4425205-16ORCL250606C00167500
165.00 C2.87-5.59%17844005-16ORCL250606C00165000
162.50 C3.80+4.11%23033405-16ORCL250606C00162500
160.00 C5.20-1.33%4440805-16ORCL250606C00160000
157.50 C6.40-11.11%2618805-16ORCL250606C00157500
155.00 C8.25+1.60%4820605-16ORCL250606C00155000
152.50 C10.44+11.66%8011905-16ORCL250606C00152500
150.00 C12.14+6.96%8215205-16ORCL250606C00150000
149.00 C13.10+21.07%17705-13ORCL250606C00149000
148.00 C14.08+69.64%25005-16ORCL250606C00148000
147.00 C15.10-15.78%13105-15ORCL250606C00147000
146.00 C17.81+111.77%424505-13ORCL250606C00146000
145.00 C16.05-11.13%162305-15ORCL250606C00145000
144.00 C17.13+113.06%2205-16ORCL250606C00144000
143.00 C18.21+31.29%1205-13ORCL250606C00143000
142.00 C11.15-8.23%22305-07ORCL250606C00142000
141.00 C21.35+23.41%373505-15ORCL250606C00141000
140.00 C21.77-1.05%31805-15ORCL250606C00140000
139.00 C13.34+10.25%4605-08ORCL250606C00139000
138.00 C14.99+67.49%1105-05ORCL250606C00138000
137.00 C14.26-16.12%3705-06ORCL250606C00137000
136.00 C16.77+78.78%1105-05ORCL250606C00136000
135.00 C26.63-4.52%3305-15ORCL250606C00135000
134.00 C00%0ORCL250606C00134000
133.00 C19.460%6305-02ORCL250606C00133000
132.00 C21.750%10505-02ORCL250606C00132000
131.00 C20.670%2105-09ORCL250606C00131000
130.00 C26.00+21.21%11105-12ORCL250606C00130000
129.00 C00%0ORCL250606C00129000
128.00 C21.39-2.82%1105-07ORCL250606C00128000
127.00 C00%0ORCL250606C00127000
126.00 C00%0ORCL250606C00126000
125.00 C38.55+66.16%2105-13ORCL250606C00125000
124.00 C00%0ORCL250606C00124000
123.00 C00%0ORCL250606C00123000
122.00 C40.88+51.13%1205-14ORCL250606C00122000
121.00 C00%0ORCL250606C00121000
120.00 C41.42-3.22%3205-15ORCL250606C00120000
119.00 C28.750%2105-01ORCL250606C00119000
115.00 C00%0ORCL250606C00115000
110.00 C00%0ORCL250606C00110000
105.00 C54.85+26.82%2105-16ORCL250606C00105000
100.00 C00%0ORCL250606C00100000
95.00 C00%0ORCL250606C00095000
90.00 C00%0ORCL250606C00090000
85.00 C00%0ORCL250606C00085000
80.00 C00%0ORCL250606C00080000
75.00 C00%0ORCL250606C00075000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0ORCL250606P00220000
215.00 P00%0ORCL250606P00215000
210.00 P00%0ORCL250606P00210000
205.00 P00%0ORCL250606P00205000
200.00 P00%0ORCL250606P00200000
195.00 P00%0ORCL250606P00195000
190.00 P00%0ORCL250606P00190000
185.00 P00%0ORCL250606P00185000
182.50 P00%0ORCL250606P00182500
180.00 P00%0ORCL250606P00180000
177.50 P00%0ORCL250606P00177500
175.00 P00%0ORCL250606P00175000
172.50 P00%0ORCL250606P00172500
170.00 P00%0ORCL250606P00170000
167.50 P8.650%2005-15ORCL250606P00167500
165.00 P7.30-10.65%68205-16ORCL250606P00165000
162.50 P6.25+10.62%2010005-16ORCL250606P00162500
160.00 P4.85+10.23%64005-16ORCL250606P00160000
157.50 P3.19-22.20%945005-16ORCL250606P00157500
155.00 P2.44-22.54%265705-16ORCL250606P00155000
152.50 P1.74-22.67%6253105-16ORCL250606P00152500
150.00 P1.30-16.67%15242005-16ORCL250606P00150000
149.00 P1.17-6.40%284705-16ORCL250606P00149000
148.00 P1.03-8.85%81005-16ORCL250606P00148000
147.00 P0.91-5.21%63705-16ORCL250606P00147000
146.00 P0.80-6.98%428005-16ORCL250606P00146000
145.00 P0.85+13.33%4411405-15ORCL250606P00145000
144.00 P0.63-1.56%41005-16ORCL250606P00144000
143.00 P0.54-12.90%223405-16ORCL250606P00143000
142.00 P0.52-1.89%2205-14ORCL250606P00142000
141.00 P0.42-80.65%121905-14ORCL250606P00141000
140.00 P0.42+16.67%74805-15ORCL250606P00140000
139.00 P0.38+5.56%123405-16ORCL250606P00139000
138.00 P0.61-59.33%51205-12ORCL250606P00138000
137.00 P0.35+12.90%11805-14ORCL250606P00137000
136.00 P0.30+36.36%210705-15ORCL250606P00136000
135.00 P0.31+24.00%310005-15ORCL250606P00135000
134.00 P0.47-56.88%9705-12ORCL250606P00134000
133.00 P0.42-54.35%3505-12ORCL250606P00133000
132.00 P0.71+91.89%3405-13ORCL250606P00132000
131.00 P0.34-58.54%2405-12ORCL250606P00131000
130.00 P0.41+13.89%12405-14ORCL250606P00130000
129.00 P0.38-56.82%31205-13ORCL250606P00129000
128.00 P0.45-43.75%2805-14ORCL250606P00128000
127.00 P0.42-50.59%4305-14ORCL250606P00127000
126.00 P0.37-51.32%2905-14ORCL250606P00126000
125.00 P0.13-67.50%11205-15ORCL250606P00125000
124.00 P0.37-35.09%2205-12ORCL250606P00124000
123.00 P0.34-43.33%2305-12ORCL250606P00123000
122.00 P0.360.00%2505-13ORCL250606P00122000
121.00 P0.34+6.25%2605-13ORCL250606P00121000
120.00 P0.30+15.38%22705-16ORCL250606P00120000
119.00 P0.34-26.09%21005-07ORCL250606P00119000
115.00 P0.38+2.70%1305-06ORCL250606P00115000
110.00 P0.24-50.00%71005-05ORCL250606P00110000
105.00 P0.660%1104-28ORCL250606P00105000
100.00 P0.590%1104-28ORCL250606P00100000
95.00 P00%0ORCL250606P00095000
90.00 P00%0ORCL250606P00090000
85.00 P00%0ORCL250606P00085000
80.00 P00%0ORCL250606P00080000
75.00 P00%0ORCL250606P00075000


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