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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6641851359


ORCL Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

ORCL Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jun 27, 2025 Exp. - Max Pain @ $155.00

Puts
Calls


ORCL Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
215.00 C00%0ORCL250627C00215000
210.00 C00%0ORCL250627C00210000
205.00 C00%0ORCL250627C00205000
200.00 C0.61-32.22%41505-16ORCL250627C00200000
195.00 C1.24+1.64%11205-14ORCL250627C00195000
190.00 C1.13-16.30%21505-16ORCL250627C00190000
185.00 C2.20-19.12%804405-15ORCL250627C00185000
182.50 C00%0ORCL250627C00182500
180.00 C3.25+2.85%135305-14ORCL250627C00180000
177.50 C00%0ORCL250627C00177500
175.00 C3.65-10.98%108805-16ORCL250627C00175000
172.50 C5.350%2205-13ORCL250627C00172500
170.00 C5.50-1.08%404305-16ORCL250627C00170000
167.50 C6.52-13.07%1405-15ORCL250627C00167500
165.00 C7.25-13.69%2905-16ORCL250627C00165000
162.50 C8.53+0.95%148805-16ORCL250627C00162500
160.00 C9.81-1.41%144505-16ORCL250627C00160000
157.50 C10.45-9.13%8505-16ORCL250627C00157500
155.00 C11.89-13.59%61305-16ORCL250627C00155000
152.50 C16.40+48.42%1205-14ORCL250627C00152500
150.00 C16.000.00%21605-16ORCL250627C00150000
149.00 C18.090%4405-14ORCL250627C00149000
148.00 C16.42-2.55%6405-16ORCL250627C00148000
147.00 C17.250%6305-16ORCL250627C00147000
146.00 C00%0ORCL250627C00146000
145.00 C21.64+61.98%1505-13ORCL250627C00145000
144.00 C13.950%4205-09ORCL250627C00144000
143.00 C00%0ORCL250627C00143000
142.00 C21.750%1105-15ORCL250627C00142000
141.00 C00%0ORCL250627C00141000
140.00 C22.79-3.84%6505-16ORCL250627C00140000
139.00 C00%0ORCL250627C00139000
138.00 C25.100%1105-15ORCL250627C00138000
137.00 C24.970%2105-16ORCL250627C00137000
136.00 C00%0ORCL250627C00136000
135.00 C27.900%1105-15ORCL250627C00135000
130.00 C00%0ORCL250627C00130000
125.00 C00%0ORCL250627C00125000
120.00 C41.95+0.60%4305-16ORCL250627C00120000
115.00 C00%0ORCL250627C00115000
110.00 C00%0ORCL250627C00110000
105.00 C00%0ORCL250627C00105000
100.00 C00%0ORCL250627C00100000
95.00 C00%0ORCL250627C00095000
90.00 C00%0ORCL250627C00090000
85.00 C00%0ORCL250627C00085000
80.00 C00%0ORCL250627C00080000
75.00 C00%0ORCL250627C00075000
Puts
StrikePriceChangeVolOILastContract Name
215.00 P00%0ORCL250627P00215000
210.00 P00%0ORCL250627P00210000
205.00 P00%0ORCL250627P00205000
200.00 P00%0ORCL250627P00200000
195.00 P00%0ORCL250627P00195000
190.00 P00%0ORCL250627P00190000
185.00 P26.050%4005-16ORCL250627P00185000
182.50 P00%0ORCL250627P00182500
180.00 P00%0ORCL250627P00180000
177.50 P00%0ORCL250627P00177500
175.00 P00%0ORCL250627P00175000
172.50 P14.40-26.61%2305-14ORCL250627P00172500
170.00 P00%0ORCL250627P00170000
167.50 P11.600%3105-14ORCL250627P00167500
165.00 P11.60+14.29%4605-15ORCL250627P00165000
162.50 P9.35+4.70%71505-14ORCL250627P00162500
160.00 P8.45-3.43%222605-16ORCL250627P00160000
157.50 P6.800%3205-13ORCL250627P00157500
155.00 P6.40+0.31%4805-16ORCL250627P00155000
152.50 P5.77+20.21%5805-15ORCL250627P00152500
150.00 P4.66-4.90%22305-16ORCL250627P00150000
149.00 P4.400%391705-13ORCL250627P00149000
148.00 P4.57+7.53%21705-16ORCL250627P00148000
147.00 P4.07+3.04%4705-15ORCL250627P00147000
146.00 P3.80+13.43%2205-16ORCL250627P00146000
145.00 P3.22-8.00%22205-16ORCL250627P00145000
144.00 P3.130%8405-16ORCL250627P00144000
143.00 P3.28+18.84%2205-16ORCL250627P00143000
142.00 P2.58+0.39%4305-16ORCL250627P00142000
141.00 P2.39-6.27%4705-16ORCL250627P00141000
140.00 P2.45+8.41%59405-15ORCL250627P00140000
139.00 P2.21+9.95%121105-16ORCL250627P00139000
138.00 P2.05+4.06%8405-16ORCL250627P00138000
137.00 P1.95+5.41%6805-16ORCL250627P00137000
136.00 P1.80+5.26%4505-16ORCL250627P00136000
135.00 P1.77+10.63%62105-15ORCL250627P00135000
130.00 P1.14+1.79%546205-15ORCL250627P00130000
125.00 P0.81-22.12%10805-16ORCL250627P00125000
120.00 P0.53-1.85%201105-16ORCL250627P00120000
115.00 P0.57-17.39%2305-12ORCL250627P00115000
110.00 P0.82+46.43%51005-12ORCL250627P00110000
105.00 P00%0ORCL250627P00105000
100.00 P00%0ORCL250627P00100000
95.00 P00%0ORCL250627P00095000
90.00 P00%0ORCL250627P00090000
85.00 P00%0ORCL250627P00085000
80.00 P00%0ORCL250627P00080000
75.00 P00%0ORCL250627P00075000


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