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)10,268,917
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,41017,7462,12810,712


ORCL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ORCL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ORCL Jan 15, 2027 Exp. - Max Pain @ $150.00

Puts
Calls


ORCL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
290 C4.54+16.41%2,0563,08705-16ORCL270115C00290000
280 C4.80-7.34%7044305-15ORCL270115C00280000
270 C6.15+10.81%112405-14ORCL270115C00270000
260 C6.60+5.77%3213905-15ORCL270115C00260000
250 C8.20+6.08%11,10005-14ORCL270115C00250000
240 C9.03+16.52%7499705-13ORCL270115C00240000
230 C10.42-5.27%5053305-16ORCL270115C00230000
220 C12.95-3.00%211,43205-15ORCL270115C00220000
210 C15.11+0.80%151905-15ORCL270115C00210000
200 C17.26-3.58%494405-16ORCL270115C00200000
195 C18.45-2.38%243,38105-16ORCL270115C00195000
190 C20.82-0.86%245705-16ORCL270115C00190000
185 C22.47-3.97%629305-16ORCL270115C00185000
180 C24.60-6.29%2660105-15ORCL270115C00180000
175 C27.70+25.11%127805-14ORCL270115C00175000
170 C28.69-2.88%802,65305-16ORCL270115C00170000
165 C30.30+5.57%418605-16ORCL270115C00165000
160 C33.09-0.72%5457905-16ORCL270115C00160000
155 C37.60+13.94%237705-13ORCL270115C00155000
150 C38.24-2.40%582205-15ORCL270115C00150000
145 C43.01+3.51%112805-14ORCL270115C00145000
140 C44.70+6.43%116605-14ORCL270115C00140000
135 C46.93-2.61%528905-15ORCL270115C00135000
130 C49.44-0.02%235705-16ORCL270115C00130000
125 C53.34+21.23%213505-13ORCL270115C00125000
120 C56.50+0.43%216605-14ORCL270115C00120000
115 C58.42+14.44%19605-13ORCL270115C00115000
110 C59.15+10.35%111305-12ORCL270115C00110000
105 C46.99+2.04%26204-25ORCL270115C00105000
100 C68.90+4.20%242105-16ORCL270115C00100000
95 C74.43+15.59%11205-13ORCL270115C00095000
90 C79.48+18.63%13305-14ORCL270115C00090000
85 C76.50+5.96%16105-12ORCL270115C00085000
80 C87.95+2.27%15405-14ORCL270115C00080000
75 C90.40+11.47%110305-13ORCL270115C00075000
70 C84.00+16.70%1705-05ORCL270115C00070000
65 C74.44+4.96%7704-23ORCL270115C00065000
60 C81.80+15.55%1104-28ORCL270115C00060000
Puts
StrikePriceChangeVolOILastContract Name
290 P00%0ORCL270115P00290000
280 P98.210%1112-03ORCL270115P00280000
270 P00%0ORCL270115P00270000
260 P94.34+9.15%1112-18ORCL270115P00260000
250 P130.80+30.73%11504-07ORCL270115P00250000
240 P00%0ORCL270115P00240000
230 P56.700%353501-22ORCL270115P00230000
220 P83.20+8.55%103804-25ORCL270115P00220000
210 P72.95+2.10%12204-28ORCL270115P00210000
200 P64.00-3.03%18904-29ORCL270115P00200000
195 P63.94-8.00%101604-24ORCL270115P00195000
190 P44.85-33.14%22405-12ORCL270115P00190000
185 P55.55-4.83%120204-14ORCL270115P00185000
180 P51.50-0.39%156704-15ORCL270115P00180000
175 P35.50-24.55%1020205-12ORCL270115P00175000
170 P45.05+0.87%89504-14ORCL270115P00170000
165 P29.70-13.03%131405-12ORCL270115P00165000
160 P24.52-20.65%250705-14ORCL270115P00160000
155 P26.82-6.94%415905-02ORCL270115P00155000
150 P19.70-1.75%371405-14ORCL270115P00150000
145 P18.55-4.87%122105-13ORCL270115P00145000
140 P15.80-11.73%21,14905-14ORCL270115P00140000
135 P14.00+0.65%228005-14ORCL270115P00135000
130 P16.05-4.18%101,63705-08ORCL270115P00130000
125 P10.800.00%531205-14ORCL270115P00125000
120 P9.90+5.32%181005-15ORCL270115P00120000
115 P11.03-6.92%47405-09ORCL270115P00115000
110 P7.00-41.96%160105-13ORCL270115P00110000
105 P6.60-19.51%223105-12ORCL270115P00105000
100 P5.19-2.08%41,96705-16ORCL270115P00100000
95 P4.25-13.27%248705-13ORCL270115P00095000
90 P4.00-24.53%247605-12ORCL270115P00090000
85 P3.00-42.31%31,37005-13ORCL270115P00085000
80 P3.67-14.85%318105-06ORCL270115P00080000
75 P3.00-16.20%11005-01ORCL270115P00075000
70 P2.90-6.45%12004-28ORCL270115P00070000
65 P00%0ORCL270115P00065000
60 P3.00+36.36%91304-21ORCL270115P00060000


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