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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,95612,7022,21317,883


ORCL Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

ORCL Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

ORCL Aug 15, 2025 Exp. - Max Pain @ $150.00

Puts
Calls


ORCL Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290 C0.25+38.89%111705-14ORCL250815C00290000
280 C0.20+25.00%16405-07ORCL250815C00280000
270 C0.18-56.10%226304-15ORCL250815C00270000
260 C0.41-26.79%15604-07ORCL250815C00260000
250 C0.150.00%3262505-05ORCL250815C00250000
240 C0.22-51.11%217804-11ORCL250815C00240000
230 C0.37+23.33%1013405-12ORCL250815C00230000
220 C0.50-23.08%471705-16ORCL250815C00220000
210 C0.78-17.02%627405-16ORCL250815C00210000
200 C1.56+10.64%61,26905-16ORCL250815C00200000
195 C2.02+1.51%1894905-16ORCL250815C00195000
190 C2.57-4.46%458405-16ORCL250815C00190000
185 C3.65+2.82%23851105-16ORCL250815C00185000
180 C4.70+4.44%242,15705-16ORCL250815C00180000
175 C6.00+2.56%2661,33905-16ORCL250815C00175000
170 C7.80-2.50%2241,05905-16ORCL250815C00170000
165 C9.80+0.72%7781,77305-16ORCL250815C00165000
160 C12.35-1.20%9863305-16ORCL250815C00160000
155 C15.15-1.30%2,9581,65305-16ORCL250815C00155000
150 C18.48+0.43%201,46205-16ORCL250815C00150000
145 C21.70-1.85%648805-16ORCL250815C00145000
140 C25.50-0.97%426805-16ORCL250815C00140000
135 C31.25+0.16%530905-14ORCL250815C00135000
130 C33.85-0.59%4619605-16ORCL250815C00130000
125 C31.10+10.48%122705-02ORCL250815C00125000
120 C44.60-0.89%51,34605-14ORCL250815C00120000
115 C35.80+28.78%15605-01ORCL250815C00115000
110 C52.40+24.47%11205-15ORCL250815C00110000
105 C56.84+67.42%108205-15ORCL250815C00105000
100 C52.35+37.76%204205-09ORCL250815C00100000
95 C45.60-29.85%4404-25ORCL250815C00095000
90 C00%0ORCL250815C00090000
85 C00%0ORCL250815C00085000
80 C49.79-32.72%3804-08ORCL250815C00080000
75 C99.93+5.22%1112-16ORCL250815C00075000
70 C101.10+34.44%2201-21ORCL250815C00070000
65 C00%0ORCL250815C00065000
60 C00%0ORCL250815C00060000
Puts
StrikePriceChangeVolOILastContract Name
290 P00%0ORCL250815P00290000
280 P00%0ORCL250815P00280000
270 P00%0ORCL250815P00270000
260 P00%0ORCL250815P00260000
250 P94.02+14.17%1001-14ORCL250815P00250000
240 P53.980%1112-09ORCL250815P00240000
230 P45.65+1.00%2312-09ORCL250815P00230000
220 P39.45-2.59%161601-24ORCL250815P00220000
210 P78.38+98.43%51304-16ORCL250815P00210000
200 P77.00+73.85%24604-07ORCL250815P00200000
195 P58.40+31.09%402704-24ORCL250815P00195000
190 P41.15-1.08%313303-18ORCL250815P00190000
185 P25.98-55.60%1305-13ORCL250815P00185000
180 P21.75+1.16%55505-14ORCL250815P00180000
175 P18.97+5.10%1216905-16ORCL250815P00175000
170 P15.97+0.44%1441305-16ORCL250815P00170000
165 P13.65+4.20%229205-16ORCL250815P00165000
160 P10.60-0.56%9801,04205-16ORCL250815P00160000
155 P8.29-3.83%26894205-16ORCL250815P00155000
150 P6.52-6.19%2821,92905-16ORCL250815P00150000
145 P5.15-3.74%5023,57505-16ORCL250815P00145000
140 P3.90-4.88%142,28805-16ORCL250815P00140000
135 P2.90-2.36%81,96705-16ORCL250815P00135000
130 P2.14-7.36%322,53205-16ORCL250815P00130000
125 P1.57-4.85%141,51305-16ORCL250815P00125000
120 P1.220.00%273105-16ORCL250815P00120000
115 P0.89-1.11%2072305-16ORCL250815P00115000
110 P0.65-1.52%295305-16ORCL250815P00110000
105 P1.05-9.48%8018405-08ORCL250815P00105000
100 P0.61+38.64%210805-16ORCL250815P00100000
95 P1.10-55.28%33404-29ORCL250815P00095000
90 P2.20+64.18%294904-10ORCL250815P00090000
85 P1.90-11.21%111504-21ORCL250815P00085000
80 P0.77-53.33%23504-24ORCL250815P00080000
75 P0.59+7.27%21104-24ORCL250815P00075000
70 P0.55-54.92%5117004-10ORCL250815P00070000
65 P0.35-64.65%12404-15ORCL250815P00065000
60 P00%0ORCL250815P00060000


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