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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,71816,6251,61814,529


ORCL Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

ORCL Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jul 18, 2025 Exp. - Max Pain @ $150.00

Puts
Calls


ORCL Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
270 C0.13+18.18%11204-21ORCL250718C00270000
260 C0.28+55.56%110404-15ORCL250718C00260000
250 C0.12-20.00%11,30105-13ORCL250718C00250000
240 C0.01-90.91%187805-08ORCL250718C00240000
230 C0.25+25.00%261905-16ORCL250718C00230000
220 C0.37-39.34%2321205-13ORCL250718C00220000
210 C0.550.00%427605-16ORCL250718C00210000
200 C0.96-1.03%721,55905-16ORCL250718C00200000
195 C1.37+3.01%1644705-16ORCL250718C00195000
190 C1.840.00%81,04705-16ORCL250718C00190000
185 C2.56+2.81%2863205-16ORCL250718C00185000
180 C3.400.00%2784,31805-16ORCL250718C00180000
175 C4.80+1.05%14278905-16ORCL250718C00175000
170 C6.31-2.17%1321,32505-16ORCL250718C00170000
165 C8.45+4.97%1,0501,54405-16ORCL250718C00165000
160 C10.85+2.84%4741,56205-16ORCL250718C00160000
155 C13.72+4.97%705,27705-16ORCL250718C00155000
150 C16.12-5.62%384,31505-16ORCL250718C00150000
145 C19.74-3.24%10265705-16ORCL250718C00145000
140 C24.02-1.80%121,35905-16ORCL250718C00140000
135 C27.76-7.87%478505-16ORCL250718C00135000
130 C32.30-5.14%1671105-16ORCL250718C00130000
125 C39.99+2.02%130705-14ORCL250718C00125000
120 C42.35-2.04%520405-15ORCL250718C00120000
115 C35.75+3.44%11005-06ORCL250718C00115000
110 C42.21-0.40%43305-05ORCL250718C00110000
105 C26.65-8.73%41304-22ORCL250718C00105000
100 C53.00+27.71%42505-02ORCL250718C00100000
95 C31.200%1104-21ORCL250718C00095000
90 C42.600%1004-17ORCL250718C00090000
85 C00%0ORCL250718C00085000
80 C00%0ORCL250718C00080000
75 C00%0ORCL250718C00075000
70 C62.40-6.52%111204-16ORCL250718C00070000
65 C00%0ORCL250718C00065000
60 C80.76+2.20%2904-28ORCL250718C00060000
Puts
StrikePriceChangeVolOILastContract Name
270 P00%0ORCL250718P00270000
260 P00%0ORCL250718P00260000
250 P00%0ORCL250718P00250000
240 P00%0ORCL250718P00240000
230 P48.250%2201-22ORCL250718P00230000
220 P38.80-4.20%4301-23ORCL250718P00220000
210 P40.950%4102-21ORCL250718P00210000
200 P54.50-12.38%805805-01ORCL250718P00200000
195 P44.90-7.99%24005-09ORCL250718P00195000
190 P52.84-23.20%1408704-24ORCL250718P00190000
185 P39.20-33.84%23105-01ORCL250718P00185000
180 P22.60+6.10%24305-16ORCL250718P00180000
175 P26.20+2.14%3016905-09ORCL250718P00175000
170 P16.05+15.47%6622205-15ORCL250718P00170000
165 P12.40+7.83%824105-15ORCL250718P00165000
160 P9.35-8.78%82272105-16ORCL250718P00160000
155 P7.20-4.64%9961,27905-16ORCL250718P00155000
150 P5.60-1.75%6641,74105-16ORCL250718P00150000
145 P4.05-4.71%16293905-16ORCL250718P00145000
140 P2.98-2.30%282,90805-16ORCL250718P00140000
135 P2.10-7.89%301,08305-16ORCL250718P00135000
130 P1.59-13.59%302,05805-16ORCL250718P00130000
125 P1.17+0.86%4852705-16ORCL250718P00125000
120 P0.82-1.20%121,09205-16ORCL250718P00120000
115 P0.57-3.39%826005-16ORCL250718P00115000
110 P0.50+11.11%2021,17305-16ORCL250718P00110000
105 P0.60+106.90%429405-16ORCL250718P00105000
100 P0.18-45.45%344605-14ORCL250718P00100000
95 P0.300.00%248605-13ORCL250718P00095000
90 P0.12-82.35%113805-14ORCL250718P00090000
85 P0.38-66.07%24904-29ORCL250718P00085000
80 P0.15-81.25%14105-12ORCL250718P00080000
75 P0.09-92.74%2805-13ORCL250718P00075000
70 P0.670%6604-09ORCL250718P00070000
65 P0.130%1105-08ORCL250718P00065000
60 P00%0ORCL250718P00060000


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