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
Feb 19, 2026 3:59:57 PM EST
156.54USD+0.237%(+0.37)15,035,048
156.48Bid   165.27Ask   8.79Spread
Pre-market
Feb 19, 2026 9:28:30 AM EST
157.01USD+0.538%(+0.84)160,854
After-hours
Feb 19, 2026 4:56:30 PM EST
156.80USD+0.166%(+0.26)67,921
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Oct 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,537264,37430,441151,234


ORCL Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

ORCL Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

ORCL Feb 20, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


ORCL Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
510.00 C0.010.00%23,66402-13ORCL260220C00510000
500.00 C0.01-50.00%201,95602-04ORCL260220C00500000
490.00 C0.010.00%117502-04ORCL260220C00490000
480.00 C0.010.00%41390002-06ORCL260220C00480000
470.00 C0.02+100.00%552702-17ORCL260220C00470000
460.00 C0.01-66.67%2048501-28ORCL260220C00460000
450.00 C0.01-50.00%31,36701-30ORCL260220C00450000
440.00 C0.01-66.67%741801-29ORCL260220C00440000
430.00 C0.010.00%2562802-17ORCL260220C00430000
420.00 C0.01-50.00%1456902-05ORCL260220C00420000
410.00 C0.01-66.67%4092902-06ORCL260220C00410000
400.00 C0.010.00%203,62702-17ORCL260220C00400000
390.00 C0.010.00%481,41902-17ORCL260220C00390000
380.00 C0.05+400.00%11,96202-10ORCL260220C00380000
370.00 C0.010.00%6461,44802-18ORCL260220C00370000
360.00 C0.010.00%1412,35602-18ORCL260220C00360000
350.00 C0.010.00%13,45302-11ORCL260220C00350000
340.00 C0.01-90.00%22,05702-12ORCL260220C00340000
330.00 C0.020.00%121,38902-12ORCL260220C00330000
320.00 C0.010.00%46,14702-13ORCL260220C00320000
310.00 C0.010.00%15,35502-17ORCL260220C00310000
300.00 C0.010.00%47912,19202-18ORCL260220C00300000
290.00 C0.010.00%43,49102-18ORCL260220C00290000
280.00 C0.03+200.00%612,37202-17ORCL260220C00280000
270.00 C0.010.00%56,78402-18ORCL260220C00270000
260.00 C0.010.00%62,78802-18ORCL260220C00260000
255.00 C0.010.00%3624402-17ORCL260220C00255000
250.00 C0.010.00%3879,88802-18ORCL260220C00250000
245.00 C0.010.00%238902-17ORCL260220C00245000
240.00 C0.010.00%118,00202-18ORCL260220C00240000
235.00 C0.02+100.00%21,50902-18ORCL260220C00235000
230.00 C0.010.00%210,09002-18ORCL260220C00230000
225.00 C0.010.00%345002-17ORCL260220C00225000
220.00 C0.010.00%1416,23102-18ORCL260220C00220000
215.00 C0.04+100.00%637902-18ORCL260220C00215000
212.50 C0.04-69.23%626302-18ORCL260220C00212500
210.00 C0.010.00%1,20719,81902-18ORCL260220C00210000
207.50 C0.01-75.00%31453002-18ORCL260220C00207500
205.00 C0.010.00%6123,99902-18ORCL260220C00205000
202.50 C0.020.00%841902-18ORCL260220C00202500
200.00 C0.02+100.00%43218,17202-18ORCL260220C00200000
197.50 C0.02+100.00%5181602-18ORCL260220C00197500
195.00 C0.01-50.00%577,62802-18ORCL260220C00195000
192.50 C0.020.00%3674102-18ORCL260220C00192500
190.00 C0.01-66.67%19611,53002-18ORCL260220C00190000
187.50 C0.02-66.67%611,34602-18ORCL260220C00187500
185.00 C0.02-50.00%2037,49402-18ORCL260220C00185000
182.50 C0.03-25.00%572,20202-18ORCL260220C00182500
180.00 C0.04-20.00%8339,09102-18ORCL260220C00180000
177.50 C0.04-33.33%1222,54702-18ORCL260220C00177500
175.00 C0.04-50.00%1,4925,49502-18ORCL260220C00175000
172.50 C0.06-50.00%4033,13202-18ORCL260220C00172500
170.00 C0.10-44.44%4,53312,90202-18ORCL260220C00170000
167.50 C0.23-23.33%2,1883,05602-18ORCL260220C00167500
165.00 C0.43-10.42%5,0409,39002-18ORCL260220C00165000
162.50 C0.74-5.13%2,1952,89402-18ORCL260220C00162500
160.00 C1.36+3.82%7,96312,92802-18ORCL260220C00160000
157.50 C2.30+14.43%6,0282,34002-18ORCL260220C00157500
155.00 C3.55+15.26%3,4714,88802-18ORCL260220C00155000
152.50 C5.25+19.32%1,43163102-18ORCL260220C00152500
150.00 C7.24+18.69%5363,87802-18ORCL260220C00150000
149.00 C8.45+29.80%3014702-18ORCL260220C00149000
148.00 C8.30+15.60%118702-18ORCL260220C00148000
147.00 C10.15+21.85%416602-18ORCL260220C00147000
146.00 C11.00+22.22%1010702-18ORCL260220C00146000
145.00 C11.55+25.54%1661,84402-18ORCL260220C00145000
144.00 C12.50+17.15%485802-18ORCL260220C00144000
143.00 C9.81-14.92%22602-18ORCL260220C00143000
142.00 C10.65-35.49%61002-18ORCL260220C00142000
141.00 C11.55-14.19%4602-18ORCL260220C00141000
140.00 C15.89+12.30%151,88602-18ORCL260220C00140000
139.00 C17.25-2.98%323002-18ORCL260220C00139000
138.00 C23.00+17.53%13002-13ORCL260220C00138000
137.00 C22.75+9.32%2102-13ORCL260220C00137000
136.00 C18.20-17.27%42902-17ORCL260220C00136000
135.00 C20.70+4.76%345602-18ORCL260220C00135000
134.00 C22.00+8.37%1202-18ORCL260220C00134000
133.00 C22.78-13.71%2102-18ORCL260220C00133000
132.00 C23.770%2002-18ORCL260220C00132000
131.00 C25.46+6.53%52402-18ORCL260220C00131000
130.00 C25.80+6.44%21166302-18ORCL260220C00130000
129.00 C26.95-24.57%2102-18ORCL260220C00129000
128.00 C27.94-15.33%4302-18ORCL260220C00128000
127.00 C29.05+8.92%21402-18ORCL260220C00127000
126.00 C27.66-15.85%22202-17ORCL260220C00126000
125.00 C29.99-21.64%216302-12ORCL260220C00125000
120.00 C33.55-18.84%64,30202-17ORCL260220C00120000
115.00 C41.70-3.83%110002-18ORCL260220C00115000
110.00 C45.90-4.38%14702-18ORCL260220C00110000
105.00 C51.55+0.16%322202-13ORCL260220C00105000
100.00 C55.98-6.70%101,99302-18ORCL260220C00100000
95.00 C00%0ORCL260220C00095000
90.00 C00%0ORCL260220C00090000
Puts
StrikePriceChangeVolOILastContract Name
510.00 P356.25+81.11%181702-03ORCL260220P00510000
500.00 P197.300%7709-24ORCL260220P00500000
490.00 P203.650%1110-03ORCL260220P00490000
480.00 P192.400%2209-25ORCL260220P00480000
470.00 P171.650%2209-15ORCL260220P00470000
460.00 P165.20-6.59%11210-17ORCL260220P00460000
450.00 P164.10-5.34%82310-03ORCL260220P00450000
440.00 P157.85-1.16%12710-07ORCL260220P00440000
430.00 P228.95-4.98%301001-09ORCL260220P00430000
420.00 P140.10+27.71%41909-29ORCL260220P00420000
410.00 P120.75+10.48%23510-14ORCL260220P00410000
400.00 P159.77-2.22%12711-10ORCL260220P00400000
390.00 P132.75+11.29%11811-03ORCL260220P00390000
380.00 P186.93+52.87%15612-12ORCL260220P00380000
370.00 P186.48+33.39%2912-15ORCL260220P00370000
360.00 P216.17+18.99%1202-06ORCL260220P00360000
350.00 P195.77+2.69%2202-17ORCL260220P00350000
340.00 P138.71+8.99%215011-21ORCL260220P00340000
330.00 P186.17-4.14%2202-06ORCL260220P00330000
320.00 P160.55-1.80%15302-13ORCL260220P00320000
310.00 P155.72-10.61%1102-17ORCL260220P00310000
300.00 P144.38-1.56%2361602-18ORCL260220P00300000
290.00 P134.34-1.63%2591902-18ORCL260220P00290000
280.00 P124.42-1.75%2331602-18ORCL260220P00280000
270.00 P114.44-1.92%7106202-18ORCL260220P00270000
260.00 P104.51-1.93%1,67213602-18ORCL260220P00260000
255.00 P99.90+0.91%1102-17ORCL260220P00255000
250.00 P94.36-2.59%6435502-18ORCL260220P00250000
245.00 P67.300%1001-22ORCL260220P00245000
240.00 P84.43-2.53%1,0809302-18ORCL260220P00240000
235.00 P81.22+15.06%3302-17ORCL260220P00235000
230.00 P74.38-2.94%2642502-18ORCL260220P00230000
225.00 P68.38-4.51%1102-18ORCL260220P00225000
220.00 P64.36-3.39%2,42121102-18ORCL260220P00220000
215.00 P58.40-2.59%1102-18ORCL260220P00215000
212.50 P56.02-4.68%1102-18ORCL260220P00212500
210.00 P54.40-3.99%12,6711,14202-18ORCL260220P00210000
207.50 P50.84-30.45%1302-18ORCL260220P00207500
205.00 P43.15-36.17%1602-13ORCL260220P00205000
202.50 P65.60+17.25%1122302-05ORCL260220P00202500
200.00 P45.65-2.08%14,2701,79402-18ORCL260220P00200000
197.50 P38.05-7.87%30502-12ORCL260220P00197500
195.00 P37.90-6.99%3,92843302-18ORCL260220P00195000
192.50 P38.55+4.05%7202-17ORCL260220P00192500
190.00 P34.44-6.39%2,13760902-18ORCL260220P00190000
187.50 P34.32+14.55%21802-17ORCL260220P00187500
185.00 P28.80-7.19%7946602-18ORCL260220P00185000
182.50 P30.20+7.70%321702-18ORCL260220P00182500
180.00 P23.74-9.70%1471,49702-18ORCL260220P00180000
177.50 P21.49-9.32%449802-18ORCL260220P00177500
175.00 P18.96-10.57%1765,82002-18ORCL260220P00175000
172.50 P16.20-14.87%14590002-18ORCL260220P00172500
170.00 P13.90-13.83%3064,09302-18ORCL260220P00170000
167.50 P12.09-11.49%531,07902-18ORCL260220P00167500
165.00 P9.60-16.16%3134,41702-18ORCL260220P00165000
162.50 P7.50-25.74%2154102-18ORCL260220P00162500
160.00 P5.05-30.06%8724,67202-18ORCL260220P00160000
157.50 P3.45-42.69%5341,14102-18ORCL260220P00157500
155.00 P2.36-40.55%4,8645,70502-18ORCL260220P00155000
152.50 P1.52-47.95%2,5481,91902-18ORCL260220P00152500
150.00 P0.97-51.26%4,49312,98902-18ORCL260220P00150000
149.00 P0.83-51.18%7102,04402-18ORCL260220P00149000
148.00 P0.67-52.14%6716,51102-18ORCL260220P00148000
147.00 P0.67-42.24%1991,17802-18ORCL260220P00147000
146.00 P0.46-54.00%8111,17702-18ORCL260220P00146000
145.00 P0.38-55.29%9756,11902-18ORCL260220P00145000
144.00 P0.35-53.95%12535202-18ORCL260220P00144000
143.00 P0.32-45.76%7555902-18ORCL260220P00143000
142.00 P0.28-46.15%33532202-18ORCL260220P00142000
141.00 P0.20-58.33%5,1504,96402-18ORCL260220P00141000
140.00 P0.08-77.78%1,7355,90602-18ORCL260220P00140000
139.00 P0.14-54.84%1211,43302-18ORCL260220P00139000
138.00 P0.18-30.77%5219,79302-18ORCL260220P00138000
137.00 P0.10-52.38%3346,22002-18ORCL260220P00137000
136.00 P0.10-50.00%132,93502-18ORCL260220P00136000
135.00 P0.05-66.67%2176,37802-18ORCL260220P00135000
134.00 P0.08-55.56%2345602-18ORCL260220P00134000
133.00 P0.20+17.65%1721402-18ORCL260220P00133000
132.00 P0.05-64.29%159702-18ORCL260220P00132000
131.00 P0.06-45.45%495802-18ORCL260220P00131000
130.00 P0.04-60.00%5,33111,79602-18ORCL260220P00130000
129.00 P0.05-54.55%8110002-18ORCL260220P00129000
128.00 P0.05-50.00%34168902-18ORCL260220P00128000
127.00 P0.14+55.56%36934802-18ORCL260220P00127000
126.00 P0.02-90.48%23202-18ORCL260220P00126000
125.00 P0.06-14.29%2291,40302-18ORCL260220P00125000
120.00 P0.01-75.00%597,85502-18ORCL260220P00120000
115.00 P0.02-33.33%292,49802-18ORCL260220P00115000
110.00 P0.010.00%741,75802-18ORCL260220P00110000
105.00 P0.10+11.11%249002-13ORCL260220P00105000
100.00 P0.010.00%2723,81202-17ORCL260220P00100000
95.00 P0.010.00%5025402-18ORCL260220P00095000
90.00 P0.010.00%2,3813,27002-18ORCL260220P00090000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC