Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ORCL
Oracle Corp
stock NYSE

At Close
May 19, 2025 3:59:57 PM EDT
159.65USD-0.520%(-0.84)10,260,172
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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,60859,1328,69566,781


ORCL Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

ORCL Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jun 20, 2025 Exp. - Max Pain @ $150.00

Puts
Calls


ORCL Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.03-72.73%2026305-14ORCL250620C00290000
280.00 C0.02-33.33%1401,99405-16ORCL250620C00280000
270.00 C0.03-25.00%497405-15ORCL250620C00270000
260.00 C0.05-44.44%552704-28ORCL250620C00260000
250.00 C0.09+12.50%711,99705-14ORCL250620C00250000
240.00 C0.11+450.00%63,04605-16ORCL250620C00240000
230.00 C0.08-57.89%550305-07ORCL250620C00230000
220.00 C0.20-25.93%122,13805-16ORCL250620C00220000
215.00 C00%0ORCL250620C00215000
210.00 C0.30+7.14%82,61205-16ORCL250620C00210000
205.00 C00%0ORCL250620C00205000
200.00 C0.590.00%5347,37705-16ORCL250620C00200000
195.00 C0.73-8.75%942,05105-16ORCL250620C00195000
190.00 C1.19+0.85%863,73105-16ORCL250620C00190000
185.00 C1.80+4.05%1646,28405-16ORCL250620C00185000
182.50 C00%0ORCL250620C00182500
180.00 C2.53-4.17%2782,91405-16ORCL250620C00180000
177.50 C00%0ORCL250620C00177500
175.00 C3.57-0.83%3124,63405-16ORCL250620C00175000
172.50 C00%0ORCL250620C00172500
170.00 C5.10+7.37%6102,78105-16ORCL250620C00170000
167.50 C00%0ORCL250620C00167500
165.00 C6.90-3.09%1,2627,00505-16ORCL250620C00165000
162.50 C00%0ORCL250620C00162500
160.00 C9.45+7.39%6268,30105-16ORCL250620C00160000
157.50 C00%0ORCL250620C00157500
155.00 C12.40+5.71%686,31105-16ORCL250620C00155000
152.50 C00%0ORCL250620C00152500
150.00 C15.60+4.77%1224,76405-16ORCL250620C00150000
149.00 C00%0ORCL250620C00149000
145.00 C19.15+0.90%621,99005-16ORCL250620C00145000
140.00 C23.44+5.59%145,80905-16ORCL250620C00140000
135.00 C27.77-1.28%141,10905-16ORCL250620C00135000
130.00 C31.34+1.10%41,33205-16ORCL250620C00130000
125.00 C36.45-7.11%241,38905-16ORCL250620C00125000
120.00 C41.47-1.47%21,93405-16ORCL250620C00120000
115.00 C47.65+25.07%4626005-14ORCL250620C00115000
110.00 C50.11-3.45%201,14005-16ORCL250620C00110000
105.00 C46.45-1.28%1110705-05ORCL250620C00105000
100.00 C61.00+2.14%29605-16ORCL250620C00100000
97.50 C41.58+21.58%43604-30ORCL250620C00097500
95.00 C46.32+27.39%16704-29ORCL250620C00095000
92.50 C71.00+11.64%18305-13ORCL250620C00092500
90.00 C42.55+14.08%24704-11ORCL250620C00090000
85.00 C76.45+68.02%43705-15ORCL250620C00085000
80.00 C57.14+12.92%124004-24ORCL250620C00080000
75.00 C76.60-28.28%321703-07ORCL250620C00075000
70.00 C59.80-18.25%21104-17ORCL250620C00070000
65.00 C86.73-16.49%111103-06ORCL250620C00065000
60.00 C95.60+5.21%3905-12ORCL250620C00060000
55.00 C85.59+2.12%1904-29ORCL250620C00055000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P00%0ORCL250620P00290000
280.00 P00%0ORCL250620P00280000
270.00 P140.300%2204-09ORCL250620P00270000
260.00 P70.000%2112-06ORCL250620P00260000
250.00 P61.450%1111-13ORCL250620P00250000
240.00 P56.85+6.70%1101-23ORCL250620P00240000
230.00 P92.37-8.96%2204-24ORCL250620P00230000
220.00 P82.35-9.95%2304-24ORCL250620P00220000
215.00 P00%0ORCL250620P00215000
210.00 P77.70+25.65%37013804-10ORCL250620P00210000
205.00 P00%0ORCL250620P00205000
200.00 P61.82+0.52%21604-25ORCL250620P00200000
195.00 P43.43-7.60%2105-09ORCL250620P00195000
190.00 P28.80-31.58%11005-14ORCL250620P00190000
185.00 P25.90+9.05%46305-16ORCL250620P00185000
182.50 P00%0ORCL250620P00182500
180.00 P21.45+0.47%649705-16ORCL250620P00180000
177.50 P00%0ORCL250620P00177500
175.00 P17.35-5.71%681,41905-16ORCL250620P00175000
172.50 P00%0ORCL250620P00172500
170.00 P14.20-1.66%81,86405-16ORCL250620P00170000
167.50 P00%0ORCL250620P00167500
165.00 P10.85-7.11%581,44905-16ORCL250620P00165000
162.50 P00%0ORCL250620P00162500
160.00 P8.38-3.90%5943,62805-16ORCL250620P00160000
157.50 P00%0ORCL250620P00157500
155.00 P6.20-8.15%1,0742,60505-16ORCL250620P00155000
152.50 P00%0ORCL250620P00152500
150.00 P4.50-4.26%8745,04705-16ORCL250620P00150000
149.00 P00%0ORCL250620P00149000
145.00 P3.10-10.14%1722,38205-16ORCL250620P00145000
140.00 P2.13-12.70%1466,32105-16ORCL250620P00140000
135.00 P1.45-14.20%929,07005-16ORCL250620P00135000
130.00 P0.98-14.78%1403,92605-16ORCL250620P00130000
125.00 P0.69-5.48%406,23305-16ORCL250620P00125000
120.00 P0.47-7.84%2245,78805-16ORCL250620P00120000
115.00 P0.340.00%84,83705-16ORCL250620P00115000
110.00 P0.63+142.31%103,54005-16ORCL250620P00110000
105.00 P0.33+106.25%44,24005-16ORCL250620P00105000
100.00 P0.130.00%299305-16ORCL250620P00100000
97.50 P0.21-27.59%1801,17005-12ORCL250620P00097500
95.00 P0.31+34.78%140705-15ORCL250620P00095000
92.50 P0.15-70.00%453905-12ORCL250620P00092500
90.00 P0.05-50.00%197805-15ORCL250620P00090000
85.00 P0.05-50.00%165505-15ORCL250620P00085000
80.00 P0.09-71.88%514705-12ORCL250620P00080000
75.00 P0.02-88.89%225605-01ORCL250620P00075000
70.00 P0.93+97.87%512304-07ORCL250620P00070000
65.00 P0.11-15.38%211411-25ORCL250620P00065000
60.00 P0.21+600.00%64604-04ORCL250620P00060000
55.00 P0.060.00%47,36405-09ORCL250620P00055000


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