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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,17725,2673,74321,616


ORCL Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

ORCL Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

ORCL Sep 19, 2025 Exp. - Max Pain @ $145.00

Puts
Calls


ORCL Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290 C0.18+20.00%315005-13ORCL250919C00290000
280 C0.15-25.00%17405-05ORCL250919C00280000
270 C0.30-64.71%18904-03ORCL250919C00270000
260 C0.65+30.00%514303-17ORCL250919C00260000
250 C0.33+10.00%641404-30ORCL250919C00250000
240 C0.61-6.15%1,50475305-16ORCL250919C00240000
230 C0.94-20.34%682805-16ORCL250919C00230000
220 C1.34-4.29%25,02105-16ORCL250919C00220000
210 C1.99-9.95%242,29405-16ORCL250919C00210000
200 C3.25-1.52%481,84305-16ORCL250919C00200000
195 C4.05-3.57%301,20505-16ORCL250919C00195000
190 C5.00+4.17%1582,39305-16ORCL250919C00190000
185 C6.15-0.81%14482205-16ORCL250919C00185000
180 C7.50-0.53%14290205-16ORCL250919C00180000
175 C9.10+2.82%1222,30205-16ORCL250919C00175000
170 C11.05-1.78%1681,93105-16ORCL250919C00170000
165 C13.25+2.08%422,44405-16ORCL250919C00165000
160 C15.75+3.75%321,65905-16ORCL250919C00160000
155 C18.450.00%4887705-16ORCL250919C00155000
150 C21.20+1.92%1342,04905-16ORCL250919C00150000
145 C24.45-9.28%121,38705-16ORCL250919C00145000
140 C29.10+13.67%3688505-13ORCL250919C00140000
135 C33.29+0.57%1036305-14ORCL250919C00135000
130 C35.05-5.17%2045605-16ORCL250919C00130000
125 C38.94+27.67%101,15905-15ORCL250919C00125000
120 C45.33-3.14%157005-14ORCL250919C00120000
115 C41.37+8.02%266005-02ORCL250919C00115000
110 C44.56-1.52%31,29305-05ORCL250919C00110000
105 C38.75+5.44%23604-25ORCL250919C00105000
100 C61.13+14.58%21805-16ORCL250919C00100000
95 C55.00+44.55%41705-01ORCL250919C00095000
90 C53.850%1104-01ORCL250919C00090000
85 C00%0ORCL250919C00085000
80 C86.930%2201-28ORCL250919C00080000
75 C80.89-17.08%1103-24ORCL250919C00075000
70 C82.44+1.10%2305-08ORCL250919C00070000
65 C00%0ORCL250919C00065000
60 C00%0ORCL250919C00060000
Puts
StrikePriceChangeVolOILastContract Name
290 P00%0ORCL250919P00290000
280 P00%0ORCL250919P00280000
270 P00%0ORCL250919P00270000
260 P73.100%2211-20ORCL250919P00260000
250 P64.150%2211-20ORCL250919P00250000
240 P57.06-0.42%2111-29ORCL250919P00240000
230 P49.130%2011-27ORCL250919P00230000
220 P40.95+12.69%1111-27ORCL250919P00220000
210 P35.05+0.14%135401-23ORCL250919P00210000
200 P65.95+40.17%11004-14ORCL250919P00200000
195 P72.75+22.60%161004-21ORCL250919P00195000
190 P62.50+22.91%21904-22ORCL250919P00190000
185 P28.03+0.83%16505-14ORCL250919P00185000
180 P24.35+0.37%4849605-14ORCL250919P00180000
175 P28.45-8.93%2059605-02ORCL250919P00175000
170 P17.98+2.22%81,03205-14ORCL250919P00170000
165 P15.45-3.74%14064205-16ORCL250919P00165000
160 P12.95-3.36%19451305-16ORCL250919P00160000
155 P10.75-8.12%64475505-16ORCL250919P00155000
150 P8.90-3.78%1701,43705-16ORCL250919P00150000
145 P7.35-1.34%1601,97105-16ORCL250919P00145000
140 P5.95-1.65%1102,86805-16ORCL250919P00140000
135 P4.75-1.04%321,95705-16ORCL250919P00135000
130 P3.70-2.63%1,2261,39605-16ORCL250919P00130000
125 P2.84-3.73%721,91605-16ORCL250919P00125000
120 P2.09-9.52%21,74005-16ORCL250919P00120000
115 P1.72-3.37%162,37105-16ORCL250919P00115000
110 P1.26-4.55%271805-16ORCL250919P00110000
105 P1.05-28.08%148605-14ORCL250919P00105000
100 P1.20-20.00%52,77905-12ORCL250919P00100000
95 P0.69-49.26%234805-13ORCL250919P00095000
90 P0.56-32.53%54405-13ORCL250919P00090000
85 P1.15-58.03%403404-25ORCL250919P00085000
80 P0.45-77.83%556805-12ORCL250919P00080000
75 P1.27-16.99%14304-22ORCL250919P00075000
70 P0.79-50.00%5118504-10ORCL250919P00070000
65 P00%0ORCL250919P00065000
60 P00%0ORCL250919P00060000


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