Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close
Feb 19, 2026 3:59:55 PM EST
303.51USD-0.141%(-0.43)13,352,166
286.92Bid   317.28Ask   30.36Spread
Pre-market
Feb 19, 2026 9:28:30 AM EST
302.39USD-0.510%(-1.55)74,764
After-hours
Feb 19, 2026 4:56:30 PM EST
303.89USD+0.125%(+0.38)81,414
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, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,970148,92124,67498,499


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

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

Puts
Calls

GOOG Feb 20, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


GOOG Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490.00 C0.01-50.00%112202-17GOOG260220C00490000
480.00 C0.010.00%147602-18GOOG260220C00480000
470.00 C0.010.00%3515802-18GOOG260220C00470000
460.00 C0.01-83.33%4023602-12GOOG260220C00460000
455.00 C0.01-87.50%116702-06GOOG260220C00455000
450.00 C0.010.00%50385602-17GOOG260220C00450000
445.00 C0.01-87.50%407202-09GOOG260220C00445000
440.00 C0.010.00%51,35902-17GOOG260220C00440000
435.00 C0.01-94.74%139702-17GOOG260220C00435000
430.00 C0.02+100.00%124602-18GOOG260220C00430000
425.00 C0.01-50.00%511,27602-17GOOG260220C00425000
420.00 C0.010.00%242002-18GOOG260220C00420000
415.00 C0.020.00%143702-10GOOG260220C00415000
410.00 C0.010.00%195902-18GOOG260220C00410000
405.00 C0.010.00%558302-18GOOG260220C00405000
400.00 C0.010.00%112,06302-18GOOG260220C00400000
395.00 C0.01-50.00%1011,29102-17GOOG260220C00395000
390.00 C0.010.00%35,63902-18GOOG260220C00390000
385.00 C0.64+6,300.00%122,73002-18GOOG260220C00385000
380.00 C0.010.00%310,24202-18GOOG260220C00380000
375.00 C0.010.00%63,66902-18GOOG260220C00375000
370.00 C0.010.00%627,43102-18GOOG260220C00370000
365.00 C0.01-50.00%363,83602-18GOOG260220C00365000
360.00 C0.010.00%1254,17202-18GOOG260220C00360000
355.00 C0.01-50.00%544,37402-18GOOG260220C00355000
352.50 C0.01-50.00%781,28002-18GOOG260220C00352500
350.00 C0.01-50.00%3279,95302-18GOOG260220C00350000
347.50 C0.01-80.00%10662502-17GOOG260220C00347500
345.00 C0.01-50.00%2023,87902-18GOOG260220C00345000
342.50 C0.010.00%13985702-18GOOG260220C00342500
340.00 C0.020.00%10413,10202-18GOOG260220C00340000
337.50 C0.01-50.00%5391,12702-18GOOG260220C00337500
335.00 C0.01-66.67%2532,73402-18GOOG260220C00335000
332.50 C0.02-50.00%1201,41902-18GOOG260220C00332500
330.00 C0.02-50.00%1,95311,87002-18GOOG260220C00330000
327.50 C0.02-60.00%9302,73602-18GOOG260220C00327500
325.00 C0.03-62.50%7,8787,05502-18GOOG260220C00325000
322.50 C0.04-69.23%4041,61602-18GOOG260220C00322500
320.00 C0.07-68.18%8,66612,63902-18GOOG260220C00320000
317.50 C0.10-70.59%7,5903,71002-18GOOG260220C00317500
315.00 C0.21-62.50%5,2745,67302-18GOOG260220C00315000
312.50 C0.40-55.56%6,0953,49002-18GOOG260220C00312500
310.00 C0.78-45.07%7,9257,48902-18GOOG260220C00310000
307.50 C1.39-34.43%3,3742,13202-18GOOG260220C00307500
305.00 C2.40-22.58%6,6502,62402-18GOOG260220C00305000
302.50 C3.93-9.66%2,2911,24002-18GOOG260220C00302500
300.00 C5.68-2.91%9377,03802-18GOOG260220C00300000
297.50 C7.71+2.80%29628602-18GOOG260220C00297500
295.00 C10.00+6.38%25154602-18GOOG260220C00295000
292.50 C11.68+2.64%378602-18GOOG260220C00292500
290.00 C14.64+4.35%671,54302-18GOOG260220C00290000
287.50 C16.62+1.03%236702-18GOOG260220C00287500
285.00 C19.55+6.83%612,44102-18GOOG260220C00285000
282.50 C20.68-0.72%2802-18GOOG260220C00282500
280.00 C24.09+5.06%31792202-18GOOG260220C00280000
275.00 C28.79+2.35%3677702-18GOOG260220C00275000
270.00 C33.14+1.50%361,35402-18GOOG260220C00270000
265.00 C38.25+1.38%1046202-18GOOG260220C00265000
260.00 C44.50+4.71%691,02302-18GOOG260220C00260000
255.00 C47.35-0.59%1070102-18GOOG260220C00255000
250.00 C52.67-0.53%131,26302-18GOOG260220C00250000
245.00 C59.78+4.15%992002-18GOOG260220C00245000
240.00 C65.20+2.79%475602-18GOOG260220C00240000
235.00 C67.75-6.55%1001,09302-17GOOG260220C00235000
230.00 C72.98+0.82%811,28102-18GOOG260220C00230000
225.00 C79.46+2.13%450202-18GOOG260220C00225000
220.00 C83.17+1.43%1657702-18GOOG260220C00220000
215.00 C88.03+0.49%1728102-18GOOG260220C00215000
210.00 C94.19+1.25%3969302-18GOOG260220C00210000
205.00 C100.45-2.60%1125102-18GOOG260220C00205000
200.00 C103.10+0.68%3862202-18GOOG260220C00200000
195.00 C109.31+4.01%427402-18GOOG260220C00195000
190.00 C113.79+1.06%255102-18GOOG260220C00190000
185.00 C119.50+1.18%625102-18GOOG260220C00185000
180.00 C123.37+3.15%917102-18GOOG260220C00180000
175.00 C128.38+0.12%42,02602-18GOOG260220C00175000
170.00 C133.60+0.39%25602-18GOOG260220C00170000
165.00 C154.44-3.70%172602-10GOOG260220C00165000
160.00 C143.57-3.07%125502-18GOOG260220C00160000
155.00 C148.19+0.19%14302-18GOOG260220C00155000
150.00 C152.35+3.23%274202-18GOOG260220C00150000
145.00 C157.31-2.78%243102-18GOOG260220C00145000
140.00 C162.44-15.51%63202-18GOOG260220C00140000
135.00 C167.28-13.21%62102-18GOOG260220C00135000
130.00 C172.57-0.39%272602-18GOOG260220C00130000
125.00 C179.10-4.18%101002-18GOOG260220C00125000
120.00 C183.51+0.38%112502-18GOOG260220C00120000
115.00 C188.35-14.91%111102-18GOOG260220C00115000
110.00 C193.30-12.12%135202-18GOOG260220C00110000
105.00 C197.44-2.14%213002-18GOOG260220C00105000
100.00 C204.44+0.63%12413002-18GOOG260220C00100000
95.00 C208.92-11.21%475102-18GOOG260220C00095000
90.00 C212.55-0.16%537002-18GOOG260220C00090000
85.00 C217.67+0.12%8725302-18GOOG260220C00085000
Puts
StrikePriceChangeVolOILastContract Name
490.00 P175.450%1012-31GOOG260220P00490000
480.00 P00%0GOOG260220P00480000
470.00 P00%0GOOG260220P00470000
460.00 P00%0GOOG260220P00460000
455.00 P00%0GOOG260220P00455000
450.00 P00%0GOOG260220P00450000
445.00 P00%0GOOG260220P00445000
440.00 P96.44-22.23%2202-02GOOG260220P00440000
435.00 P00%0GOOG260220P00435000
430.00 P97.50+13.41%3202002-05GOOG260220P00430000
425.00 P104.900%9911-25GOOG260220P00425000
420.00 P105.88+21.35%32002-11GOOG260220P00420000
415.00 P90.37+7.18%1202-06GOOG260220P00415000
410.00 P103.16+24.74%1102-13GOOG260220P00410000
405.00 P72.55+0.47%3501602-05GOOG260220P00405000
400.00 P76.00+18.75%7702-05GOOG260220P00400000
395.00 P62.51+1.64%8,64476702-05GOOG260220P00395000
390.00 P60.80+17.72%206502-04GOOG260220P00390000
385.00 P60.06+21.09%15201-20GOOG260220P00385000
380.00 P50.51-21.20%3901-16GOOG260220P00380000
375.00 P44.20+0.25%153802-05GOOG260220P00375000
370.00 P49.80-1.29%3302-11GOOG260220P00370000
365.00 P46.15+1.54%2202-11GOOG260220P00365000
360.00 P48.00-2.46%22302-12GOOG260220P00360000
355.00 P49.34+11.83%4402-13GOOG260220P00355000
352.50 P51.29+13.05%2102-17GOOG260220P00352500
350.00 P45.85-3.17%781202-18GOOG260220P00350000
347.50 P35.73+1.02%336002-12GOOG260220P00347500
345.00 P42.24-0.26%84702-18GOOG260220P00345000
342.50 P39.72-0.15%1,30010202-18GOOG260220P00342500
340.00 P38.03+2.04%3,12126102-18GOOG260220P00340000
337.50 P34.730.00%5203602-18GOOG260220P00337500
335.00 P32.45+1.41%3,20735702-18GOOG260220P00335000
332.50 P29.72-0.10%3201502-18GOOG260220P00332500
330.00 P27.86+0.04%4,5189402-18GOOG260220P00330000
327.50 P23.40-8.06%7702-18GOOG260220P00327500
325.00 P22.70+1.79%6640302-18GOOG260220P00325000
322.50 P18.94-9.94%66702-18GOOG260220P00322500
320.00 P16.15-15.00%2503,46402-18GOOG260220P00320000
317.50 P14.53-5.03%9579302-18GOOG260220P00317500
315.00 P11.10-14.62%1282,66602-18GOOG260220P00315000
312.50 P8.40-23.15%2971,16802-18GOOG260220P00312500
310.00 P6.42-25.26%4158,69202-18GOOG260220P00310000
307.50 P4.90-26.54%45899702-18GOOG260220P00307500
305.00 P3.24-38.29%1,9664,15202-18GOOG260220P00305000
302.50 P2.11-46.85%2,2671,96902-18GOOG260220P00302500
300.00 P1.35-52.30%3,02313,65602-18GOOG260220P00300000
297.50 P0.84-59.42%1,7731,45402-18GOOG260220P00297500
295.00 P0.57-61.49%1,8083,46502-18GOOG260220P00295000
292.50 P0.34-68.22%1,6541,15402-18GOOG260220P00292500
290.00 P0.23-67.61%78211,05402-18GOOG260220P00290000
287.50 P0.14-73.08%1,3591,47302-18GOOG260220P00287500
285.00 P0.11-68.57%4453,11702-18GOOG260220P00285000
282.50 P0.10-60.00%15240202-18GOOG260220P00282500
280.00 P0.06-64.71%4194,27802-18GOOG260220P00280000
275.00 P0.05-50.00%4052,58402-18GOOG260220P00275000
270.00 P0.04-20.00%2003,31002-18GOOG260220P00270000
265.00 P0.02-33.33%41,81002-18GOOG260220P00265000
260.00 P0.02-33.33%3352,24202-18GOOG260220P00260000
255.00 P0.02-50.00%81,32302-18GOOG260220P00255000
250.00 P0.02+100.00%603,65702-18GOOG260220P00250000
245.00 P0.030.00%71,17802-18GOOG260220P00245000
240.00 P0.02-60.00%21685002-17GOOG260220P00240000
235.00 P0.02-33.33%163502-17GOOG260220P00235000
230.00 P0.04+300.00%21,12402-17GOOG260220P00230000
225.00 P0.02+100.00%181202-18GOOG260220P00225000
220.00 P0.01-50.00%1891,94702-13GOOG260220P00220000
215.00 P0.03+50.00%588602-13GOOG260220P00215000
210.00 P0.020.00%562102-17GOOG260220P00210000
205.00 P0.01-75.00%201,00802-18GOOG260220P00205000
200.00 P0.010.00%33,08102-17GOOG260220P00200000
195.00 P0.02-50.00%13,41302-11GOOG260220P00195000
190.00 P0.01-75.00%91,50002-09GOOG260220P00190000
185.00 P0.01-66.67%12,48002-13GOOG260220P00185000
180.00 P0.010.00%8387902-13GOOG260220P00180000
175.00 P0.02-33.33%399202-11GOOG260220P00175000
170.00 P0.010.00%1282,60602-13GOOG260220P00170000
165.00 P0.01-50.00%251,69402-13GOOG260220P00165000
160.00 P0.010.00%101,75302-13GOOG260220P00160000
155.00 P0.01-50.00%773902-13GOOG260220P00155000
150.00 P0.010.00%102,07302-06GOOG260220P00150000
145.00 P0.010.00%5341,37802-13GOOG260220P00145000
140.00 P0.010.00%522,07502-13GOOG260220P00140000
135.00 P0.01-66.67%1171,42302-13GOOG260220P00135000
130.00 P0.02+100.00%11,64802-06GOOG260220P00130000
125.00 P0.04+100.00%124602-03GOOG260220P00125000
120.00 P0.020.00%3082002-03GOOG260220P00120000
115.00 P0.02+100.00%333201-26GOOG260220P00115000
110.00 P0.020.00%1662202-03GOOG260220P00110000
105.00 P0.02+100.00%21,91701-28GOOG260220P00105000
100.00 P0.010.00%15902-06GOOG260220P00100000
95.00 P0.07+600.00%2714001-23GOOG260220P00095000
90.00 P0.10+900.00%1332002-03GOOG260220P00090000
85.00 P0.010.00%130002-06GOOG260220P00085000


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