GOOGL option chain Alphabet Inc.

Expiration Cboe delayed options data · as of 17:03 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±15.8% (287.77–395.38) · ATM IV 34.0% · P/C open interest 1.34

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
167.95	171.20		15	49.4%	0.99	0.0002	0.000	175	0.1200	0.2800	2	30	49.9%	-0.01	0.0002	-0.006
163.05	166.35		1	48.9%	0.99	0.0002	0.000	180	0.0700	0.3100		166	47.7%	-0.01	0.0002	-0.007
158.15	161.45		2	47.5%	0.99	0.0002	0.000	185	0.0700	0.3100	2	39	45.8%	-0.01	0.0002	-0.008
153.30	156.55		7	46.7%	0.99	0.0003	0.000	190	0.2400	0.3300	2	115	46.4%	-0.01	0.0003	-0.009
148.60	151.75		5	47.9%	0.99	0.0003	0.000	195	0.1000	0.7900		19	47.4%	-0.01	0.0003	-0.010
143.75	147.00		14	47.6%	0.99	0.0004	0.000	200	0.3500	0.4400		33	44.7%	-0.01	0.0004	-0.011
138.85	142.10		17	46.0%	0.99	0.0004	0.000	205	0.2100	0.7200		10	44.0%	-0.01	0.0004	-0.013
133.85	137.10		16	43.1%	0.98	0.0005	0.000	210	0.5000	0.5600		52	43.0%	-0.02	0.0005	-0.014
129.00	132.30		16	42.4%	0.98	0.0006	0.000	215	0.5800	0.6500	1	92	42.2%	-0.02	0.0006	-0.016
124.70	127.45		78	43.8%	0.98	0.0006	-0.002	220	0.6900	0.7600	2	99	41.6%	-0.02	0.0006	-0.018
120.15	122.65		112	43.8%	0.97	0.0007	-0.004	225	0.8100	0.8900	1	1,140	40.9%	-0.03	0.0008	-0.020
114.95	117.90		94	41.5%	0.97	0.0009	-0.007	230	0.9600	1.04		290	40.2%	-0.03	0.0009	-0.022
110.20	112.80		154	39.6%	0.97	0.0010	-0.010	235	1.14	1.21		98	39.6%	-0.04	0.0010	-0.025
105.95	108.45		301	41.3%	0.96	0.0011	-0.014	240	1.35	1.43	9	712	39.1%	-0.04	0.0012	-0.027
101.50	103.80		31	41.1%	0.95	0.0013	-0.018	245	1.59	1.69	2	152	38.6%	-0.05	0.0013	-0.031
96.00	99.20		325	38.6%	0.95	0.0015	-0.022	250	1.89	1.99	1	359	38.1%	-0.06	0.0015	-0.034
92.30	94.60		155	39.8%	0.94	0.0017	-0.026	255	2.23	2.35		409	37.7%	-0.07	0.0017	-0.038
87.75	90.20		468	39.3%	0.93	0.0019	-0.031	260	2.64	2.76	2	1,510	37.3%	-0.08	0.0019	-0.042
83.25	85.65	10	67	38.6%	0.91	0.0022	-0.036	265	3.00	3.25		942	36.8%	-0.09	0.0022	-0.047
79.15	80.10	1	198	36.8%	0.90	0.0024	-0.041	270	3.40	3.80	1	838	36.3%	-0.10	0.0024	-0.052
74.80	75.80		118	36.4%	0.89	0.0027	-0.047	275	4.20	4.45		801	36.2%	-0.12	0.0027	-0.057
70.50	71.35		664	35.7%	0.87	0.0030	-0.052	280	4.90	5.20	2	2,849	36.0%	-0.13	0.0030	-0.062
66.50	68.40		33	36.9%	0.85	0.0032	-0.058	285	5.80	6.10	6	1,243	35.9%	-0.15	0.0033	-0.067
61.45	63.30		71	34.4%	0.83	0.0035	-0.064	290	6.75	7.05	6	2,781	35.6%	-0.17	0.0036	-0.072
58.70	59.45		124	35.4%	0.81	0.0038	-0.069	295	7.80	8.10	2	2,421	35.4%	-0.19	0.0039	-0.078
54.95	55.70	2	805	35.2%	0.79	0.0041	-0.075	300	9.00	9.40	21	4,100	35.3%	-0.21	0.0042	-0.083
51.30	52.10		118	35.0%	0.77	0.0044	-0.080	305	10.30	10.65	1	1,430	35.1%	-0.24	0.0045	-0.087
47.85	48.75		97	35.0%	0.75	0.0046	-0.085	310	11.75	12.30		1,810	35.1%	-0.26	0.0048	-0.092
44.50	45.30		111	34.8%	0.72	0.0049	-0.089	315	13.30	14.15		1,159	35.1%	-0.29	0.0050	-0.096
41.25	41.90		200	34.5%	0.69	0.0051	-0.093	320	15.00	15.45	1	919	34.6%	-0.31	0.0053	-0.100
38.20	39.10	2	62	34.6%	0.67	0.0053	-0.097	325	16.95	17.90		584	34.9%	-0.34	0.0055	-0.103
35.35	36.00	9	626	34.4%	0.64	0.0055	-0.100	330	18.95	19.35	3	760	34.3%	-0.37	0.0057	-0.106
32.50	33.10	1	352	34.1%	0.61	0.0057	-0.102	335	21.10	21.65	20	786	34.2%	-0.40	0.0059	-0.108
29.90	30.40	11	489	34.0%	0.58	0.0058	-0.104	340	23.40	23.90	7	1,745	34.0%	-0.43	0.0061	-0.109
27.40	27.85	15	2,086	33.9%	0.55	0.0059	-0.105	345	25.90	26.95	3	803	34.2%	-0.46	0.0062	-0.111
25.05	25.50	27	2,120	33.8%	0.52	0.0060	-0.106	350	28.50	29.85		747	34.2%	-0.49	0.0063	-0.111
22.80	23.45		625	33.7%	0.49	0.0060	-0.106	355	30.95	32.65		260	34.0%	-0.52	0.0063	-0.111
20.80	21.25	22	1,445	33.6%	0.47	0.0060	-0.105	360	34.20	35.75		1,218	34.1%	-0.55	0.0063	-0.110
18.95	19.30	5	646	33.5%	0.44	0.0059	-0.104	365	37.40	38.75		266	34.0%	-0.58	0.0063	-0.109
17.15	17.55		476	33.4%	0.41	0.0059	-0.103	370	39.60	42.20		171	33.4%	-0.61	0.0063	-0.107
15.50	15.85	1	286	33.3%	0.38	0.0058	-0.101	375	43.00	44.95		52	32.9%	-0.64	0.0062	-0.105
14.00	14.40	7	1,698	33.3%	0.36	0.0056	-0.099	380	47.55	48.40		89	33.5%	-0.67	0.0061	-0.103
12.60	12.95	1	213	33.1%	0.33	0.0055	-0.096	385	50.15	52.85		21	33.2%	-0.70	0.0060	-0.100
11.35	11.65	1	563	33.1%	0.31	0.0053	-0.093	390	55.05	56.10		41	33.6%	-0.72	0.0059	-0.097
10.15	10.55		383	33.1%	0.28	0.0052	-0.089	395	57.90	60.40		26	33.0%	-0.75	0.0057	-0.093
9.15	9.50	114	2,928	33.1%	0.26	0.0050	-0.086	400	63.00	63.95		26	33.5%	-0.77	0.0056	-0.090
7.35	7.65	1	1,012	33.1%	0.22	0.0045	-0.078	410	70.40	72.95		29	33.1%	-0.82	0.0052	-0.083
5.95	6.15	2	1,078	33.2%	0.19	0.0041	-0.070	420	79.55	81.60		33	33.4%	-0.86	0.0049	-0.076
4.70	4.95	1	874	33.2%	0.16	0.0036	-0.063	430	88.30	91.35		62	34.0%	-0.90	0.0046	-0.068
3.70	3.95	1	472	33.2%	0.13	0.0032	-0.055	440	97.40	100.60		2	33.5%	-0.93	0.0043	-0.060
2.99	3.20	6	911	33.4%	0.11	0.0028	-0.049	450	107.60	109.65		1	33.7%	-0.96	0.0040	-0.060
2.40	2.51		182	33.5%	0.09	0.0024	-0.042	460	116.75	119.85		1		-0.98	0.0026	-0.047
1.92	2.02	1	266	33.7%	0.07	0.0021	-0.037	470	126.70	130.15				-1.00	0.0007	-0.047
1.55	1.66		210	33.9%	0.06	0.0018	-0.032	480	136.65	139.95				-1.00	0.0000	-0.047
1.26	1.37		156	34.2%	0.05	0.0016	-0.028	490	146.55	150.15				-1.00	0.0000	-0.047
1.04	1.12	6	427	34.6%	0.04	0.0013	-0.025	500	156.65	160.15				-1.00	0.0000	-0.047
0.8400	1.08		260	35.3%	0.04	0.0012	-0.022	510	166.65	170.15				-1.00	0.0000	-0.047

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Feb 19, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

GOOGL option chain Alphabet Inc.

Volatility smile — Feb 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive