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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,00331,8616,86844,311


ORCL Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jan 16, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


ORCL Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290.00 C0.64+39.13%202,29005-16ORCL260116C00290000
280.00 C0.86-4.44%11,01505-15ORCL260116C00280000
270.00 C0.95-9.52%250505-16ORCL260116C00270000
260.00 C1.16+27.47%332205-13ORCL260116C00260000
250.00 C1.65-9.84%168005-15ORCL260116C00250000
240.00 C2.060.00%1066805-16ORCL260116C00240000
230.00 C2.57-9.82%21,23105-16ORCL260116C00230000
220.00 C3.72-11.43%12,11905-15ORCL260116C00220000
210.00 C5.00+0.81%894705-16ORCL260116C00210000
200.00 C7.01+3.70%1424,00605-16ORCL260116C00200000
195.00 C8.15-8.43%621,66505-15ORCL260116C00195000
190.00 C9.27+2.21%82,14205-16ORCL260116C00190000
185.00 C10.55-2.22%221,09405-16ORCL260116C00185000
180.00 C12.28-2.07%165,45505-16ORCL260116C00180000
175.00 C14.20-1.73%6181,49905-16ORCL260116C00175000
170.00 C16.00-3.61%141,80505-16ORCL260116C00170000
165.00 C18.23-2.46%21,98505-16ORCL260116C00165000
160.00 C20.70+1.72%242,43305-16ORCL260116C00160000
155.00 C22.90-3.17%101,37105-16ORCL260116C00155000
150.00 C26.06-2.94%142,36305-16ORCL260116C00150000
145.00 C30.34+15.23%757405-13ORCL260116C00145000
140.00 C32.95+3.13%41,05605-16ORCL260116C00140000
135.00 C37.80-0.92%349105-14ORCL260116C00135000
130.00 C39.35-6.91%41,52305-16ORCL260116C00130000
125.00 C43.80+3.82%237305-15ORCL260116C00125000
120.00 C47.48-2.26%121,33305-16ORCL260116C00120000
115.00 C52.95+21.31%125105-13ORCL260116C00115000
110.00 C56.05+51.49%2630305-15ORCL260116C00110000
105.00 C60.15+51.05%109805-15ORCL260116C00105000
100.00 C63.40-2.16%444305-16ORCL260116C00100000
97.50 C34.05-13.14%104704-21ORCL260116C00097500
95.00 C45.05+14.05%19304-23ORCL260116C00095000
92.50 C50.00-4.40%12004-03ORCL260116C00092500
90.00 C63.65+47.68%1025005-09ORCL260116C00090000
85.00 C68.90+37.80%18805-08ORCL260116C00085000
80.00 C79.27+23.86%56505-12ORCL260116C00080000
75.00 C74.75-1.07%55103-13ORCL260116C00075000
70.00 C80.34-4.47%17905-06ORCL260116C00070000
65.00 C105.80-4.30%408502-24ORCL260116C00065000
60.00 C73.00-29.13%102204-04ORCL260116C00060000
55.00 C115.38+7.83%12401-30ORCL260116C00055000
Puts
StrikePriceChangeVolOILastContract Name
290.00 P105.90-0.41%3001-23ORCL260116P00290000
280.00 P00%0ORCL260116P00280000
270.00 P86.40-1.14%1101-22ORCL260116P00270000
260.00 P79.32-6.62%1112-03ORCL260116P00260000
250.00 P68.14-1.63%202001-22ORCL260116P00250000
240.00 P82.33+39.90%5601-27ORCL260116P00240000
230.00 P67.60+30.75%5801-27ORCL260116P00230000
220.00 P70.05+2.41%5505-05ORCL260116P00220000
210.00 P74.96+17.95%1504-15ORCL260116P00210000
200.00 P42.00+0.60%36605-14ORCL260116P00200000
195.00 P38.00-7.54%33205-13ORCL260116P00195000
190.00 P34.24-8.08%684405-13ORCL260116P00190000
185.00 P30.70+0.49%4855105-14ORCL260116P00185000
180.00 P27.28-37.79%359205-13ORCL260116P00180000
175.00 P25.05-39.49%6161,07805-16ORCL260116P00175000
170.00 P22.30-0.45%801,31605-16ORCL260116P00170000
165.00 P19.50-0.96%2893105-16ORCL260116P00165000
160.00 P16.99-3.47%441,41205-16ORCL260116P00160000
155.00 P15.15+2.71%41,39305-16ORCL260116P00155000
150.00 P12.80+1.59%203,62405-16ORCL260116P00150000
145.00 P10.800.00%182,44405-16ORCL260116P00145000
140.00 P9.20+1.10%206,14605-16ORCL260116P00140000
135.00 P7.67-1.29%61,63305-16ORCL260116P00135000
130.00 P6.30-2.33%43,13905-16ORCL260116P00130000
125.00 P5.25+0.96%143,11505-16ORCL260116P00125000
120.00 P4.24+2.17%43,04105-16ORCL260116P00120000
115.00 P3.45+2.99%190605-14ORCL260116P00115000
110.00 P2.750.00%602,79305-16ORCL260116P00110000
105.00 P2.69-35.18%21,14505-12ORCL260116P00105000
100.00 P1.810.00%82,58405-16ORCL260116P00100000
97.50 P1.610.00%126205-14ORCL260116P00097500
95.00 P1.44+2.86%21,28105-16ORCL260116P00095000
92.50 P2.27+7.58%4052705-06ORCL260116P00092500
90.00 P0.87-22.32%4007,54105-16ORCL260116P00090000
85.00 P0.83-33.60%294005-15ORCL260116P00085000
80.00 P0.81-2.41%143705-14ORCL260116P00080000
75.00 P0.62-59.74%243805-13ORCL260116P00075000
70.00 P1.15-45.24%111904-28ORCL260116P00070000
65.00 P0.31-84.10%356105-15ORCL260116P00065000
60.00 P1.20+18.81%211304-21ORCL260116P00060000
55.00 P0.85-10.53%112904-08ORCL260116P00055000


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