GOOGL - Options Database

GOOGL

ALPHABET INC A

$356.76 +2.71%

(9/18 09:35) ◀

Friday, September 18, 2026 (9:45am)

▶ (9/18 09:50)

◀ 9/18 09:45 ▶

Option Volume

Detail

ℹ

Current (09/18 9:45am) 191,973

Calls: 159,857 (83%)

Puts: 32,116 (17%)

Prior (09/09) 82,089

Calls: 48,942 (60%)

Puts: 33,147 (40%)

Current vs Prior +133.86%

Calls: +226.63% (Calls)

Puts: -3.11% (Puts)

Prior 7-Day Total 3,551,895

Calls: 2,592,406 (73%)

Puts: 959,489 (27%)

Prior 7-Day Average 507,413

Calls: 370,343 (73%)

Puts: 137,069 (27%)

Current vs Prior 7-Day Avg -62.17%

Calls: -56.84%

Puts: -76.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:45am) $103.32M

Calls: $88.98M (86%)

Puts: $14.34M (14%)

Prior (09/09) $45.18M

Calls: $27.60M (61%)

Puts: $17.58M (39%)

Current vs Prior +128.68%

Calls: +222.45%

Puts: -18.47%

Prior 7-Day Total $1.87B

Calls: $1.45B (77%)

Puts: $423.19M (23%)

Prior 7-Day Average $267.51M

Calls: $207.06M (77%)

Puts: $60.46M (23%)

Current vs Prior 7-Day Avg -61.38%

Calls: -57.03%

Puts: -76.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:45am) 0.20

Prior (09/09) 0.68

Current vs Prior -70.34%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -48.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:45am) 3,729,597

Calls: 2,277,175 (61%)

Puts: 1,452,422 (39%)

Prior (09/09) 3,527,959

Calls: 2,139,640 (61%)

Puts: 1,388,319 (39%)

Current vs Prior +5.72%

Prior 7-Day Total 25,541,838

Calls: 15,544,698 (61%)

Puts: 9,997,140 (39%)

Prior 7-Day Average 3,648,834

Calls: 2,220,671 (61%)

Puts: 1,428,162 (39%)

Current vs Prior 7-Day Avg +2.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.41% | 2.20%1.41% | 3.71%1.41% | 7.24%

Prior 1.76% | 2.27%1.76% | 3.49%1.76% | 7.25%

Current vs Prior -19.82% | -3.01%-19.82% | +6.36%-19.82% | -0.13%

Prior 7-Day Avg 2.17% | 2.89%2.17% | 3.96%2.56% | 7.84%

Current vs 7-Day Avg -35.02% | -23.78%-34.80% | -6.43%-44.90% | -7.62%

Prior 7-Day Eod 1.76% | 2.27%1.75% | 3.71%1.75% | 7.29%

Current vs 7-Day Eod -19.82% | -3.01%-19.14% | -0.15%-19.14% | -0.75%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.98% | 8.94%

Calls: 7.50% | 8.47%

Puts: 4.46% | 9.41%

Prior 4.75% | 6.77%

Calls: 3.04% | 6.30%

Puts: 6.45% | 7.23%

Current vs Prior +25.89% | +32.05%

Prior 7-Day Avg 7.59% | 7.65%

Calls: 7.58% | 5.47%

Puts: 7.61% | 9.83%

Current vs 7-Day Avg -21.23% | +16.80%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($88.98M) vs puts ($14.34M). Massive premium surge with dollar volume up 129% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Extreme bullish P/C ratio of 0.20 - heavy call buying (159,857 calls vs 32,116 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 198 of results (avg 6.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	15.80	16.00	$15.90	1.3%	1.4K	0.61	7.4K
$345.00	Oct 16	18.90	19.40	$19.15	2.6%	430	0.67	4.9K
$330.00	Oct 16	30.10	30.90	$30.50	2.6%	25	0.83	3.1K
$300.00	Sep 18	55.45	57.05	$56.25	2.8%	16	1.00	3.4K
$350.00	Oct 2	12.10	12.45	$12.27	2.9%	419	0.63	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	18.95	19.45	$19.20	2.6%	45	0.65	897
$410.00	Sep 18	53.05	54.70	$53.88	3.1%	--	1.00	12
$350.00	Oct 16	8.05	8.40	$8.23	4.3%	129	0.39	5.2K
$365.00	Oct 16	15.40	16.10	$15.75	4.4%	4	0.59	1.1K
$357.50	Sep 18	2.19	2.29	$2.24	4.5%	3.4K	0.60	26

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	0.14	0.17	$0.16	18.8%	5.3K	0.06	7.0K
$362.50	Sep 18	0.31	0.34	$0.33	9.1%	9.5K	0.12	2.1K
$370.00	Sep 18	0.05	0.06	$0.06	16.7%	2.3K	0.02	13.5K
$360.00	Sep 18	0.68	0.73	$0.71	7.0%	30.8K	0.23	15.7K
$367.50	Sep 21	0.45	0.53	$0.49	16.3%	190	0.11	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	0.18	0.20	$0.19	10.5%	2.0K	0.10	5.6K
$352.50	Sep 18	0.43	0.47	$0.45	8.9%	3.6K	0.20	140
$345.00	Sep 21	0.34	0.41	$0.38	18.4%	810	0.10	570
$347.50	Sep 21	0.55	0.65	$0.60	16.7%	47	0.14	260
$350.00	Sep 21	0.92	1.05	$0.99	13.1%	204	0.22	537

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$295.00	Sep 18	60.25	62.70	$61.48	4.0%	--	1.00	461
$300.00	Sep 18	55.45	57.05	$56.25	2.8%	16	1.00	3.4K
$305.00	Sep 18	50.45	52.00	$51.23	3.0%	--	1.00	1.4K
$307.50	Sep 18	47.50	50.45	$48.98	6.0%	--	1.00	11
$310.00	Sep 18	45.00	47.65	$46.33	5.7%	8	1.00	878

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 18	53.05	54.70	$53.88	3.1%	--	1.00	12
$395.00	Sep 18	37.30	39.75	$38.53	6.4%	--	1.00	16
$385.00	Sep 18	27.25	30.60	$28.93	11.6%	--	1.00	66
$390.00	Sep 18	32.35	35.10	$33.73	8.2%	--	1.00	41
$380.00	Sep 18	23.10	24.75	$23.93	6.9%	3	0.99	184

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 172.5K, top 30.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.68	0.73	$0.71	7.0%	30.8K	0.23	15.7K
$355.00	Sep 18	2.69	2.90	$2.80	7.5%	10.5K	0.61	13.1K
$362.50	Sep 18	0.31	0.34	$0.33	9.1%	9.5K	0.12	2.1K
$357.50	Sep 18	1.42	1.50	$1.46	5.5%	8.0K	0.40	3.0K
$365.00	Sep 18	0.14	0.17	$0.16	18.8%	5.3K	0.06	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 18	1.06	1.11	$1.09	4.6%	4.3K	0.39	2.1K
$352.50	Sep 18	0.43	0.47	$0.45	8.9%	3.6K	0.20	140
$357.50	Sep 18	2.19	2.29	$2.24	4.5%	3.4K	0.60	26
$350.00	Sep 18	0.18	0.20	$0.19	10.5%	2.0K	0.10	5.6K
$360.00	Sep 25	7.50	7.90	$7.70	5.2%	952	0.59	297

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 53.6%, max 70.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 18	Oct 2	48.6%	28.5%	70.6%	2.3K	7.4K
$357.50	Sep 18	Oct 2	50.1%	30.5%	64.1%	8.0K	3.1K
$355.00	Sep 18	Oct 30	46.4%	32.7%	42.1%	10.5K	13.2K
$360.00	Sep 18	Oct 30	51.3%	36.9%	39.1%	30.8K	15.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 18	Oct 2	47.9%	28.5%	68.1%	3.6K	153
$357.50	Sep 18	Oct 2	49.5%	30.5%	62.0%	3.5K	38
$355.00	Sep 18	Oct 30	46.9%	32.7%	43.4%	4.3K	2.1K
$360.00	Sep 18	Oct 30	51.3%	36.9%	39.1%	590	704

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 282 found (best R:R 0.79, avg 7.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$342.50	$345.00	Sep 23	$1.40	$1.10	$1.40	88%	0.79	$343.90
$380.00	$385.00	Oct 30	$0.82	$4.18	$0.82	33%	5.10	$380.82
$360.00	$365.00	Oct 23	$1.58	$3.42	$1.58	48%	2.16	$361.58
$355.00	$360.00	Oct 30	$2.05	$2.95	$2.05	54%	1.44	$357.05
$340.00	$345.00	Oct 30	$2.80	$2.20	$2.80	68%	0.79	$342.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$357.50	Sep 28	$0.82	$1.68	$0.82	58%	2.05	$359.18
$362.50	$360.00	Sep 21	$1.35	$1.15	$1.35	76%	0.85	$361.15
$355.00	$350.00	Oct 30	$1.77	$3.23	$1.77	46%	1.82	$353.23
$347.50	$345.00	Sep 28	$0.29	$2.21	$0.29	26%	7.62	$347.21
$355.00	$350.00	Oct 23	$1.87	$3.13	$1.87	46%	1.67	$353.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 223 found (best R:R 0.27, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$420.00	Oct 30	$1.05	$1.05	$3.95	87%	0.27	$416.05
$372.50	$375.00	Sep 23	$0.68	$0.68	$1.82	85%	0.37	$373.18
$390.00	$395.00	Oct 30	$1.50	$1.50	$3.50	74%	0.43	$391.50
$362.50	$365.00	Sep 28	$1.11	$1.11	$1.39	62%	0.80	$363.61
$357.50	$360.00	Sep 28	$1.35	$1.35	$1.15	52%	1.17	$358.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$347.50	Sep 28	$1.28	$1.28	$1.22	66%	1.05	$348.72
$352.50	$350.00	Sep 28	$1.28	$1.28	$1.22	60%	1.05	$351.22
$355.00	$350.00	Oct 9	$2.42	$2.42	$2.58	53%	0.94	$352.58
$340.00	$335.00	Oct 30	$1.73	$1.73	$3.27	68%	0.53	$338.27
$350.00	$345.00	Oct 23	$2.08	$2.08	$2.92	60%	0.71	$347.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.39, cheapest $1.41)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Sep 18	Sep 21	$1.41	50.1%	25.1%
$355.00	Sep 18	Sep 21	$1.33	46.4%	23.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$357.50	Sep 18	Sep 21	$1.48	49.5%	25.1%
$355.00	Sep 18	Sep 21	$1.33	46.9%	23.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.04% of stock, avg 6.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$357.50	Sep 18	$1.46	$2.24	$3.70	$353.80	$361.20	1.04%
$355.00	Sep 18	$2.80	$1.09	$3.89	$351.11	$358.89	1.09%
$360.00	Sep 18	$0.71	$4.00	$4.71	$355.29	$364.71	1.32%
$352.50	Sep 18	$4.60	$0.45	$5.05	$347.45	$357.55	1.42%
$355.00	Sep 21	$4.13	$2.42	$6.55	$348.45	$361.55	1.84%
$357.50	Sep 21	$2.87	$3.72	$6.59	$350.91	$364.09	1.85%
$362.50	Sep 18	$0.33	$6.38	$6.71	$355.79	$369.21	1.88%
$350.00	Sep 18	$6.70	$0.19	$6.89	$343.11	$356.89	1.93%
$360.00	Sep 21	$1.91	$5.25	$7.16	$352.84	$367.16	2.01%
$352.50	Sep 21	$5.75	$1.59	$7.34	$345.16	$359.84	2.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 2.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$365.00	$350.00	Sep 18	$0.16	$0.19	$0.35	$349.65	$365.35
$362.50	$350.00	Sep 18	$0.33	$0.19	$0.52	$349.48	$363.02
$365.00	$352.50	Sep 18	$0.16	$0.45	$0.61	$351.89	$365.61
$362.50	$352.50	Sep 18	$0.33	$0.45	$0.78	$351.72	$363.28
$367.50	$345.00	Sep 21	$0.49	$0.38	$0.87	$344.13	$368.37
$360.00	$350.00	Sep 18	$0.71	$0.19	$0.90	$349.10	$360.90
$367.50	$347.50	Sep 21	$0.49	$0.60	$1.09	$346.41	$368.59
$360.00	$352.50	Sep 18	$0.71	$0.45	$1.16	$351.34	$361.16
$365.00	$345.00	Sep 21	$0.78	$0.38	$1.16	$343.84	$366.16
$365.00	$347.50	Sep 21	$0.78	$0.60	$1.38	$346.12	$366.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 571 found (best R:R 2.33, avg credit $1.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
348/350	372/375	Sep 28	$1.75	$0.75	46%	2.33	$348.25	$374.25
332/335	372/375	Sep 23	$0.82	$1.68	80%	0.49	$334.18	$373.32
335/340	390/395	Oct 30	$3.23	$1.77	42%	1.82	$336.77	$393.23
348/350	368/370	Sep 28	$1.85	$0.65	38%	2.85	$348.15	$369.35
290/295	390/395	Oct 30	$1.92	$3.08	67%	0.62	$293.08	$391.92
300/305	390/395	Oct 30	$2.07	$2.93	64%	0.71	$302.93	$392.07
342/345	372/375	Sep 23	$1.05	$1.45	68%	0.72	$343.95	$373.55
335/338	372/375	Sep 23	$0.79	$1.71	78%	0.46	$336.71	$373.29
325/330	390/395	Oct 30	$2.73	$2.27	50%	1.20	$327.27	$392.73
348/350	370/372	Sep 28	$1.65	$0.85	42%	1.94	$348.35	$371.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 291 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$300.00	$310.00	$320.00	Oct 23	$0.12	$9.88	8%	82.33
$345.00	$350.00	$355.00	Oct 23	$0.13	$4.87	12%	37.46
$340.00	$345.00	$350.00	Oct 30	$0.05	$4.95	9%	99.00
$335.00	$340.00	$345.00	Oct 9	$0.14	$4.86	12%	34.71
$360.00	$362.50	$365.00	Sep 21	$0.07	$2.43	17%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 2	$0.07	$4.93	14%	70.43
$355.00	$360.00	$365.00	Oct 9	$0.10	$4.90	15%	49.00
$330.00	$335.00	$340.00	Oct 16	$0.10	$4.90	10%	49.00
$350.00	$355.00	$360.00	Oct 9	$0.28	$4.72	16%	16.86
$335.00	$340.00	$345.00	Oct 30	$0.09	$4.91	9%	54.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 310 found (best net $-2.87, 290 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$355.00	$357.50	1:2	Sep 18	-$0.12	$2.38
$352.50	$355.00	1:2	Sep 18	-$1.00	$1.50
$390.00	$400.00	1:2	Sep 30	$0.00	$10.00
$375.00	$380.00	1:2	Sep 28	-$0.37	$4.63
$362.50	$365.00	1:2	Sep 21	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$365.00	1:2	Oct 9	-$2.87	$12.13
$360.00	$357.50	1:2	Sep 18	-$0.48	$2.02
$362.50	$360.00	1:2	Sep 18	-$1.62	$0.88
$365.00	$360.00	1:2	Sep 23	-$3.33	$1.67
$352.50	$350.00	1:2	Sep 21	-$0.39	$2.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 4.26%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Oct 30	$15.20	0.50	0.9%	4.26%	5.17%	31	164
$365.00	Oct 30	$13.10	0.45	2.3%	3.67%	5.98%	22	710
$370.00	Oct 30	$11.15	0.41	3.7%	3.13%	6.84%	40	647
$375.00	Oct 30	$9.75	0.37	5.1%	2.73%	7.85%	18	183
$380.00	Oct 30	$8.15	0.33	6.5%	2.28%	8.80%	23	301
$385.00	Oct 30	$7.05	0.30	7.9%	1.98%	9.89%	97	351
$390.00	Oct 30	$5.85	0.26	9.3%	1.64%	10.96%	10	224
$360.00	Oct 23	$11.45	0.48	0.9%	3.21%	4.12%	124	916
$365.00	Oct 23	$9.50	0.43	2.3%	2.66%	4.97%	43	276
$395.00	Oct 30	$4.50	0.22	10.7%	1.26%	11.98%	5	25

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 159,857

Total Puts 32,116

Put/Call Ratio 0.20

Net Difference 127,741

Prior's Put/Call Breakdown

Total Calls 48,942

Total Puts 33,147

Put/Call Ratio 0.68

Net Difference 15,795

Prior 7-Day Put/Call Summary

Total Calls 2,592,406

Total Puts 959,489

Average Put/Call Ratio 0.39

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card