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

GOOGL
Alphabet Inc. Class A Common Stock
stock NASDAQ

At Close
Feb 19, 2026 3:59:58 PM EST
302.88USD-0.148%(-0.45)25,648,563
286.47Bid   316.70Ask   30.23Spread
Pre-market
Feb 19, 2026 9:28:30 AM EST
301.78USD-0.511%(-1.55)111,183
After-hours
Feb 19, 2026 4:55:30 PM EST
303.16USD+0.092%(+0.28)1,140,987
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 23, 2026Feb 25, 2026Feb 27, 2026Mar 2, 2026Mar 4, 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, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
56,384205,57243,559131,707


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

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

Puts
Calls

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

Puts
Calls


GOOGL Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600.00 C0.02-60.00%1597602-04GOOGL260220C00600000
590.00 C0.03+200.00%115702-03GOOGL260220C00590000
580.00 C0.01-75.00%14312-15GOOGL260220C00580000
570.00 C0.010.00%1402-05GOOGL260220C00570000
560.00 C0.120%196011-26GOOGL260220C00560000
550.00 C0.05+150.00%62202-04GOOGL260220C00550000
540.00 C0.01-87.50%2012702-12GOOGL260220C00540000
530.00 C0.05+25.00%22301-06GOOGL260220C00530000
520.00 C0.05+400.00%23301-13GOOGL260220C00520000
510.00 C0.03-40.00%51101-22GOOGL260220C00510000
500.00 C0.04+100.00%223902-03GOOGL260220C00500000
490.00 C0.01-66.67%110802-02GOOGL260220C00490000
480.00 C0.07+75.00%114501-15GOOGL260220C00480000
470.00 C0.06-14.29%76802-04GOOGL260220C00470000
460.00 C0.01-75.00%3111402-18GOOGL260220C00460000
455.00 C0.010.00%451,10102-11GOOGL260220C00455000
450.00 C0.01-50.00%21,94202-18GOOGL260220C00450000
445.00 C0.01-50.00%175802-18GOOGL260220C00445000
440.00 C0.02+100.00%11,34502-12GOOGL260220C00440000
435.00 C0.01-90.00%115802-18GOOGL260220C00435000
430.00 C0.010.00%247702-18GOOGL260220C00430000
425.00 C0.010.00%140102-18GOOGL260220C00425000
420.00 C0.020.00%52,37102-18GOOGL260220C00420000
415.00 C0.01-50.00%188902-12GOOGL260220C00415000
410.00 C0.010.00%881,09802-18GOOGL260220C00410000
405.00 C0.05+400.00%7579302-18GOOGL260220C00405000
400.00 C0.010.00%756,14802-18GOOGL260220C00400000
395.00 C0.010.00%1382002-18GOOGL260220C00395000
390.00 C0.010.00%11,41702-18GOOGL260220C00390000
385.00 C0.18+1,700.00%61,51102-18GOOGL260220C00385000
380.00 C0.02+100.00%104,56202-18GOOGL260220C00380000
375.00 C0.010.00%232,58202-18GOOGL260220C00375000
370.00 C0.02+100.00%964,75302-18GOOGL260220C00370000
365.00 C0.02+100.00%93,13202-18GOOGL260220C00365000
360.00 C0.01-66.67%287,76902-18GOOGL260220C00360000
355.00 C0.02-33.33%863,38002-18GOOGL260220C00355000
352.50 C0.03-25.00%3138602-17GOOGL260220C00352500
350.00 C0.010.00%7944,41802-18GOOGL260220C00350000
347.50 C0.010.00%331,81402-18GOOGL260220C00347500
345.00 C0.02+100.00%805,20202-18GOOGL260220C00345000
342.50 C0.01-50.00%1021,13902-18GOOGL260220C00342500
340.00 C0.02-33.33%2858,99302-18GOOGL260220C00340000
337.50 C0.01-50.00%192,71202-18GOOGL260220C00337500
335.00 C0.020.00%4159,08502-18GOOGL260220C00335000
332.50 C0.01-75.00%471,03602-18GOOGL260220C00332500
330.00 C0.02-50.00%2,22712,15702-18GOOGL260220C00330000
327.50 C0.03-40.00%893,01102-18GOOGL260220C00327500
325.00 C0.02-75.00%7,14112,80802-18GOOGL260220C00325000
322.50 C0.04-66.67%1,8552,64302-18GOOGL260220C00322500
320.00 C0.06-70.00%2,86511,49602-18GOOGL260220C00320000
317.50 C0.10-68.75%7,5445,03502-18GOOGL260220C00317500
315.00 C0.18-64.71%5,0409,03202-18GOOGL260220C00315000
312.50 C0.34-56.96%5,6386,15602-18GOOGL260220C00312500
310.00 C0.66-48.44%9,56410,37402-18GOOGL260220C00310000
307.50 C1.21-37.63%5,0653,97402-18GOOGL260220C00307500
305.00 C2.13-25.00%10,9844,72402-18GOOGL260220C00305000
302.50 C3.40-15.00%3,7461,69202-18GOOGL260220C00302500
300.00 C4.95-10.00%1,69410,15802-18GOOGL260220C00300000
297.50 C7.25+5.38%1612,14002-18GOOGL260220C00297500
295.00 C9.00-1.10%3762,16702-18GOOGL260220C00295000
292.50 C10.89-1.09%607402-18GOOGL260220C00292500
290.00 C13.25+1.15%1133,64302-18GOOGL260220C00290000
287.50 C16.40+4.86%2421802-18GOOGL260220C00287500
285.00 C17.39-0.91%211,37802-18GOOGL260220C00285000
282.50 C20.56-7.80%4502-18GOOGL260220C00282500
280.00 C23.40+4.56%572,53202-18GOOGL260220C00280000
275.00 C28.62+3.70%3679302-18GOOGL260220C00275000
270.00 C32.81+3.34%1212,69702-18GOOGL260220C00270000
265.00 C37.00+2.64%191,06502-18GOOGL260220C00265000
260.00 C42.18+0.67%377,41602-18GOOGL260220C00260000
255.00 C48.68+4.91%51,31502-18GOOGL260220C00255000
250.00 C53.00+2.49%1051,67502-18GOOGL260220C00250000
245.00 C59.40+4.39%122,19902-18GOOGL260220C00245000
240.00 C63.20+2.22%172,12402-18GOOGL260220C00240000
235.00 C66.78-1.79%181,28502-18GOOGL260220C00235000
230.00 C71.97-0.32%371,51002-18GOOGL260220C00230000
225.00 C78.30+0.45%332,97702-18GOOGL260220C00225000
220.00 C83.00+0.76%5388702-18GOOGL260220C00220000
215.00 C86.72-0.89%452302-18GOOGL260220C00215000
210.00 C91.73+0.24%8556702-18GOOGL260220C00210000
205.00 C96.70-0.70%961502-18GOOGL260220C00205000
200.00 C102.75+0.59%361,33202-18GOOGL260220C00200000
195.00 C106.79+0.08%322702-18GOOGL260220C00195000
190.00 C111.99+3.29%465702-18GOOGL260220C00190000
185.00 C116.67-0.58%233102-18GOOGL260220C00185000
180.00 C121.74+0.59%1066802-18GOOGL260220C00180000
175.00 C126.68+1.27%1129502-18GOOGL260220C00175000
170.00 C131.96-2.72%515102-18GOOGL260220C00170000
165.00 C136.64-3.96%919902-18GOOGL260220C00165000
160.00 C141.70+0.65%611202-18GOOGL260220C00160000
155.00 C146.96-0.70%44102-18GOOGL260220C00155000
150.00 C152.22+0.03%57502-18GOOGL260220C00150000
145.00 C157.17-15.17%31602-18GOOGL260220C00145000
140.00 C161.76-4.24%117502-18GOOGL260220C00140000
135.00 C167.20-3.14%43102-18GOOGL260220C00135000
130.00 C171.89-7.50%44102-18GOOGL260220C00130000
125.00 C176.95-6.15%51302-18GOOGL260220C00125000
120.00 C181.98+0.62%23702-18GOOGL260220C00120000
115.00 C187.63-12.84%1302-18GOOGL260220C00115000
110.00 C191.96-2.16%25202-18GOOGL260220C00110000
105.00 C196.99-0.33%31402-18GOOGL260220C00105000
100.00 C201.97-0.04%61202-18GOOGL260220C00100000
95.00 C207.62-8.67%1502-18GOOGL260220C00095000
90.00 C211.81-9.18%3702-17GOOGL260220C00090000
85.00 C216.74-0.26%833502-18GOOGL260220C00085000
Puts
StrikePriceChangeVolOILastContract Name
600.00 P00%0GOOGL260220P00600000
590.00 P00%0GOOGL260220P00590000
580.00 P00%0GOOGL260220P00580000
570.00 P00%0GOOGL260220P00570000
560.00 P00%0GOOGL260220P00560000
550.00 P00%0GOOGL260220P00550000
540.00 P00%0GOOGL260220P00540000
530.00 P194.80-10.27%1001-14GOOGL260220P00530000
520.00 P184.80+2.55%2101-14GOOGL260220P00520000
510.00 P00%0GOOGL260220P00510000
500.00 P187.060%4012-08GOOGL260220P00500000
490.00 P00%0GOOGL260220P00490000
480.00 P00%0GOOGL260220P00480000
470.00 P157.040%2012-08GOOGL260220P00470000
460.00 P00%0GOOGL260220P00460000
455.00 P00%0GOOGL260220P00455000
450.00 P00%0GOOGL260220P00450000
445.00 P00%0GOOGL260220P00445000
440.00 P00%0GOOGL260220P00440000
435.00 P104.21-4.57%21102-05GOOGL260220P00435000
430.00 P99.19+14.64%1102-05GOOGL260220P00430000
425.00 P94.19+15.40%1102-05GOOGL260220P00425000
420.00 P89.91+16.58%7909002-05GOOGL260220P00420000
415.00 P111.53+33.97%101602-18GOOGL260220P00415000
410.00 P78.30+16.64%1612002-05GOOGL260220P00410000
405.00 P101.51+33.83%102002-18GOOGL260220P00405000
400.00 P73.80+8.53%12002-06GOOGL260220P00400000
395.00 P84.40+28.17%22902-12GOOGL260220P00395000
390.00 P69.35-2.32%902502-06GOOGL260220P00390000
385.00 P62.24+10.55%1704802-06GOOGL260220P00385000
380.00 P59.10+20.96%47210602-06GOOGL260220P00380000
375.00 P55.95+60.09%87502-05GOOGL260220P00375000
370.00 P69.00+10.51%127602-17GOOGL260220P00370000
365.00 P59.20+9.94%2402-13GOOGL260220P00365000
360.00 P57.04+16.89%100202-18GOOGL260220P00360000
355.00 P44.53+58.75%32010902-11GOOGL260220P00355000
352.50 P47.03+14.15%3802-13GOOGL260220P00352500
350.00 P41.80+7.46%2323902-12GOOGL260220P00350000
347.50 P36.10+1.26%35302-12GOOGL260220P00347500
345.00 P43.65+1.49%1,0601602-18GOOGL260220P00345000
342.50 P40.94+0.91%5,85031002-18GOOGL260220P00342500
340.00 P38.19+0.50%7,26245702-18GOOGL260220P00340000
337.50 P35.29-0.03%2,21015202-18GOOGL260220P00337500
335.00 P33.80+2.74%3,16527602-18GOOGL260220P00335000
332.50 P31.09-12.30%1,82016702-18GOOGL260220P00332500
330.00 P26.00-8.77%10,0084,95202-18GOOGL260220P00330000
327.50 P26.08+5.59%1,5926502-18GOOGL260220P00327500
325.00 P22.50-3.81%11456202-18GOOGL260220P00325000
322.50 P20.82+0.48%185802-18GOOGL260220P00322500
320.00 P16.00-13.75%1934,76502-18GOOGL260220P00320000
317.50 P15.75-1.93%8377702-18GOOGL260220P00317500
315.00 P12.25-6.49%5023,14702-18GOOGL260220P00315000
312.50 P9.11-20.78%611,88902-18GOOGL260220P00312500
310.00 P7.22-21.44%8,80114,67702-18GOOGL260220P00310000
307.50 P5.67-23.38%7791,44202-18GOOGL260220P00307500
305.00 P3.60-36.84%1,6688,69302-18GOOGL260220P00305000
302.50 P2.50-43.18%4,4672,56702-18GOOGL260220P00302500
300.00 P1.62-50.31%8,41611,76102-18GOOGL260220P00300000
297.50 P1.07-54.08%8772,41402-18GOOGL260220P00297500
295.00 P0.67-61.05%1,5853,83102-18GOOGL260220P00295000
292.50 P0.43-64.17%6561,24802-18GOOGL260220P00292500
290.00 P0.26-68.67%9218,34902-18GOOGL260220P00290000
287.50 P0.17-72.13%31554502-18GOOGL260220P00287500
285.00 P0.11-72.50%5574,52102-18GOOGL260220P00285000
282.50 P0.09-64.00%20981402-18GOOGL260220P00282500
280.00 P0.07-65.00%68610,52102-18GOOGL260220P00280000
275.00 P0.05-50.00%1322,89002-18GOOGL260220P00275000
270.00 P0.03-40.00%858,98202-18GOOGL260220P00270000
265.00 P0.04-20.00%1813,41302-18GOOGL260220P00265000
260.00 P0.02-50.00%3573,47302-18GOOGL260220P00260000
255.00 P0.01-50.00%112,58002-18GOOGL260220P00255000
250.00 P0.01-50.00%524,55202-18GOOGL260220P00250000
245.00 P0.23+2,200.00%44,63902-18GOOGL260220P00245000
240.00 P0.01-50.00%523,03802-18GOOGL260220P00240000
235.00 P0.01-50.00%1001,11202-18GOOGL260220P00235000
230.00 P0.010.00%835,06902-18GOOGL260220P00230000
225.00 P0.010.00%2062,54602-17GOOGL260220P00225000
220.00 P0.010.00%562,55202-17GOOGL260220P00220000
215.00 P0.010.00%452,75902-17GOOGL260220P00215000
210.00 P0.04+300.00%102,23102-18GOOGL260220P00210000
205.00 P0.01-50.00%11,09602-17GOOGL260220P00205000
200.00 P0.010.00%15,36402-18GOOGL260220P00200000
195.00 P0.020.00%1903,19002-11GOOGL260220P00195000
190.00 P0.010.00%12,21602-13GOOGL260220P00190000
185.00 P0.01-75.00%52,85202-09GOOGL260220P00185000
180.00 P0.010.00%963,65102-13GOOGL260220P00180000
175.00 P0.01-50.00%13,02702-13GOOGL260220P00175000
170.00 P0.02+100.00%563,13002-13GOOGL260220P00170000
165.00 P0.010.00%1322802-13GOOGL260220P00165000
160.00 P0.05-44.44%257101-30GOOGL260220P00160000
155.00 P0.09+350.00%267402-03GOOGL260220P00155000
150.00 P0.010.00%21,23902-13GOOGL260220P00150000
145.00 P0.04-71.43%11,11902-02GOOGL260220P00145000
140.00 P0.01-75.00%103,34502-13GOOGL260220P00140000
135.00 P0.010.00%57902-13GOOGL260220P00135000
130.00 P0.03+200.00%226901-23GOOGL260220P00130000
125.00 P0.04+300.00%5018402-11GOOGL260220P00125000
120.00 P0.010.00%18702-02GOOGL260220P00120000
115.00 P0.01-50.00%2328401-30GOOGL260220P00115000
110.00 P0.010.00%24102-04GOOGL260220P00110000
105.00 P0.02-33.33%72701-22GOOGL260220P00105000
100.00 P0.020.00%829901-09GOOGL260220P00100000
95.00 P0.07+250.00%38439210-31GOOGL260220P00095000
90.00 P0.010.00%11,47101-30GOOGL260220P00090000
85.00 P0.010.00%146502-18GOOGL260220P00085000


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