GOOGL - Options Database

GOOGL

ALPHABET INC A

$355.16 +2.25%

(9/18 09:45) ◀

Friday, September 18, 2026 (9:50am)

▶ (9/18 09:55)

◀ 9/18 09:50 ▶

Option Volume

Detail

ℹ

Current (09/18 9:50am) 227,619

Calls: 186,580 (82%)

Puts: 41,039 (18%)

Prior (09/09) 104,758

Calls: 64,487 (62%)

Puts: 40,271 (38%)

Current vs Prior +117.28%

Calls: +189.33% (Calls)

Puts: +1.91% (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 -55.14%

Calls: -49.62%

Puts: -70.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:50am) $113.69M

Calls: $95.96M (84%)

Puts: $17.73M (16%)

Prior (09/09) $57.23M

Calls: $35.48M (62%)

Puts: $21.75M (38%)

Current vs Prior +98.67%

Calls: +170.48%

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 -57.50%

Calls: -53.66%

Puts: -70.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:50am) 0.22

Prior (09/09) 0.62

Current vs Prior -64.78%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -43.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:50am) 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% | 2.19%1.41% | 3.68%1.41% | 7.32%

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

Current vs Prior -19.94% | -3.45%-19.94% | +5.63%-19.94% | +0.90%

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

Current vs 7-Day Avg -35.12% | -24.12%-34.90% | -7.08%-44.99% | -6.67%

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

Current vs 7-Day Eod -19.94% | -3.45%-19.26% | -0.83%-19.26% | +0.28%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.85% | 8.67%

Calls: 3.83% | 10.67%

Puts: 7.86% | 6.67%

Prior 4.75% | 6.77%

Calls: 3.04% | 6.30%

Puts: 6.45% | 7.23%

Current vs Prior +23.16% | +28.06%

Prior 7-Day Avg 7.59% | 7.65%

Calls: 7.58% | 5.47%

Puts: 7.61% | 9.83%

Current vs 7-Day Avg -22.94% | +13.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($95.96M) vs puts ($17.73M). Elevated premium activity with dollar volume up 99% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (186,580 calls vs 41,039 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
09:50	BULLISH	BULLISH	BULLISH
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 248 of results (avg 6.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Sep 18	15.20	15.30	$15.25	0.7%	441	1.00	11.2K
$400.00	Oct 16	1.46	1.48	$1.47	1.4%	4.2K	0.10	26.2K
$350.00	Oct 16	14.85	15.10	$14.98	1.7%	1.4K	0.59	7.4K
$345.00	Oct 16	17.95	18.30	$18.13	1.9%	431	0.66	4.9K
$340.00	Oct 16	21.20	21.70	$21.45	2.3%	277	0.72	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 21	54.50	54.90	$54.70	0.7%	2	1.00	--
$355.00	Oct 16	10.90	11.20	$11.05	2.7%	327	0.48	2.7K
$365.00	Oct 2	13.70	14.10	$13.90	2.9%	--	0.67	161
$370.00	Oct 16	19.85	20.45	$20.15	3.0%	45	0.67	897
$360.00	Oct 16	13.45	13.90	$13.68	3.3%	86	0.55	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.60, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	0.07	0.08	$0.08	12.5%	5.8K	0.04	7.0K
$362.50	Sep 18	0.15	0.17	$0.16	12.5%	11.7K	0.07	2.1K
$360.00	Sep 18	0.37	0.38	$0.38	2.6%	34.8K	0.15	15.7K
$357.50	Sep 18	0.83	0.89	$0.86	7.0%	10.1K	0.30	3.0K
$370.00	Sep 21	0.20	0.23	$0.22	13.6%	227	0.06	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Sep 18	0.26	0.29	$0.28	10.7%	2.9K	0.13	5.6K
$352.50	Sep 18	0.69	0.73	$0.71	5.6%	4.8K	0.27	140
$345.00	Sep 21	0.42	0.49	$0.45	15.6%	1.4K	0.11	570
$347.50	Sep 21	0.70	0.77	$0.74	9.5%	103	0.17	260
$340.00	Sep 23	0.62	0.71	$0.67	13.4%	228	0.11	160

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 18	69.10	71.85	$70.47	3.9%	2	1.00	308
$295.00	Sep 18	59.10	61.85	$60.48	4.5%	--	1.00	461
$300.00	Sep 18	53.80	56.85	$55.33	5.5%	16	1.00	3.4K
$305.00	Sep 18	48.80	51.85	$50.33	6.1%	--	1.00	1.4K
$307.50	Sep 18	46.50	49.55	$48.03	6.4%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 18	53.95	56.50	$55.23	4.6%	--	1.00	12
$380.00	Sep 18	24.50	25.55	$25.03	4.2%	3	1.00	184
$385.00	Sep 18	29.50	31.40	$30.45	6.2%	--	1.00	66
$390.00	Sep 18	34.45	36.25	$35.35	5.1%	--	1.00	41
$410.00	Sep 21	54.50	54.90	$54.70	0.7%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 205.9K, top 34.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.37	0.38	$0.38	2.6%	34.8K	0.15	15.7K
$355.00	Sep 18	1.79	1.86	$1.83	3.8%	11.8K	0.51	13.1K
$362.50	Sep 18	0.15	0.17	$0.16	12.5%	11.7K	0.07	2.1K
$357.50	Sep 18	0.83	0.89	$0.86	7.0%	10.1K	0.30	3.0K
$365.00	Sep 18	0.07	0.08	$0.08	12.5%	5.8K	0.04	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 18	1.61	1.70	$1.66	5.4%	7.1K	0.49	2.1K
$352.50	Sep 18	0.69	0.73	$0.71	5.6%	4.8K	0.27	140
$357.50	Sep 18	3.05	3.30	$3.18	7.9%	4.1K	0.70	26
$350.00	Sep 18	0.26	0.29	$0.28	10.7%	2.9K	0.13	5.6K
$345.00	Sep 21	0.42	0.49	$0.45	15.6%	1.4K	0.11	570

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 47.3%, max 61.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 18	Oct 2	45.5%	28.3%	60.5%	2.5K	7.4K
$357.50	Sep 18	Oct 2	46.9%	30.2%	55.5%	10.1K	3.1K
$355.00	Sep 18	Oct 30	45.4%	33.0%	37.7%	11.8K	13.2K
$360.00	Sep 18	Oct 30	48.7%	36.2%	34.5%	34.8K	15.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 18	Oct 2	45.9%	28.3%	61.8%	4.8K	153
$357.50	Sep 18	Oct 2	46.6%	30.2%	54.6%	4.2K	38
$355.00	Sep 18	Oct 30	46.0%	33.0%	39.3%	7.1K	2.1K
$360.00	Sep 18	Oct 30	48.7%	36.2%	34.5%	632	704

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 288 found (best R:R 7.77, avg 7.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$385.00	Oct 30	$0.57	$4.43	$0.57	32%	7.77	$380.57
$370.00	$375.00	Oct 30	$0.99	$4.01	$0.99	40%	4.05	$370.99
$370.00	$375.00	Oct 23	$1.12	$3.88	$1.12	36%	3.46	$371.12
$360.00	$365.00	Oct 23	$1.68	$3.32	$1.68	47%	1.98	$361.68
$350.00	$352.50	Sep 28	$1.05	$1.45	$1.05	64%	1.38	$351.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$360.00	$357.50	Sep 28	$0.90	$1.60	$0.90	60%	1.78	$359.10
$347.50	$345.00	Sep 28	$0.13	$2.37	$0.13	29%	18.23	$347.37
$355.00	$350.00	Oct 23	$1.65	$3.35	$1.65	47%	2.03	$353.35
$365.00	$360.00	Oct 9	$2.57	$2.43	$2.57	63%	0.95	$362.43
$300.00	$295.00	Oct 30	$0.12	$4.88	$0.12	8%	40.67	$299.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 0.24, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$415.00	$420.00	Oct 30	$1.03	$1.03	$3.97	87%	0.26	$416.03
$385.00	$395.00	Sep 28	$0.66	$0.66	$9.34	91%	0.07	$385.66
$405.00	$410.00	Sep 18	$0.26	$0.26	$4.74	97%	0.05	$405.26
$385.00	$390.00	Oct 30	$1.53	$1.53	$3.47	71%	0.44	$386.53
$415.00	$420.00	Oct 9	$0.30	$0.30	$4.70	96%	0.06	$415.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$295.00	$290.00	Sep 21	$0.97	$0.97	$4.03	94%	0.24	$294.03
$350.00	$347.50	Sep 28	$1.39	$1.39	$1.11	64%	1.25	$348.61
$345.00	$340.00	Oct 9	$1.93	$1.93	$3.07	67%	0.63	$343.07
$345.00	$340.00	Oct 30	$2.23	$2.23	$2.77	63%	0.81	$342.77
$345.00	$342.50	Sep 28	$0.98	$0.98	$1.52	75%	0.64	$344.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.40, cheapest $1.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 18	Sep 21	$1.45	45.4%	23.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 18	Sep 21	$1.44	46.0%	23.5%
$357.50	Sep 18	Sep 21	$1.32	46.6%	24.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.98% of stock, avg 6.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$355.00	Sep 18	$1.83	$1.66	$3.49	$351.51	$358.49	0.98%
$357.50	Sep 18	$0.86	$3.18	$4.04	$353.46	$361.54	1.14%
$352.50	Sep 18	$3.38	$0.71	$4.09	$348.41	$356.59	1.15%
$360.00	Sep 18	$0.38	$5.30	$5.68	$354.32	$365.68	1.60%
$350.00	Sep 18	$5.43	$0.28	$5.71	$344.29	$355.71	1.61%
$355.00	Sep 21	$3.28	$3.10	$6.38	$348.62	$361.38	1.80%
$352.50	Sep 21	$4.68	$1.98	$6.66	$345.84	$359.16	1.88%
$357.50	Sep 21	$2.20	$4.50	$6.70	$350.80	$364.20	1.89%
$360.00	Sep 21	$1.41	$6.20	$7.61	$352.39	$367.61	2.14%
$350.00	Sep 21	$6.45	$1.23	$7.68	$342.32	$357.68	2.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 2.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$362.50	$347.50	Sep 18	$0.16	$0.12	$0.28	$347.22	$362.78
$362.50	$350.00	Sep 18	$0.16	$0.28	$0.44	$349.56	$362.94
$360.00	$347.50	Sep 18	$0.38	$0.12	$0.50	$347.00	$360.50
$360.00	$350.00	Sep 18	$0.38	$0.28	$0.66	$349.34	$360.66
$367.50	$345.00	Sep 21	$0.34	$0.45	$0.79	$344.21	$368.29
$365.00	$345.00	Sep 21	$0.55	$0.45	$1.00	$344.00	$366.00
$362.50	$352.50	Sep 18	$0.16	$0.71	$0.87	$351.63	$363.37
$367.50	$347.50	Sep 21	$0.34	$0.74	$1.08	$346.42	$368.58
$360.00	$352.50	Sep 18	$0.38	$0.71	$1.09	$351.41	$361.09
$357.50	$347.50	Sep 18	$0.86	$0.12	$0.98	$346.52	$358.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 611 found (best R:R 0.28, avg credit $1.01)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
290/295	368/370	Sep 21	$1.09	$3.91	86%	0.28	$293.91	$368.59
285/290	405/410	Sep 18	$0.72	$4.28	93%	0.17	$289.28	$405.72
342/345	362/365	Sep 28	$1.80	$0.70	41%	2.57	$343.20	$364.30
290/295	365/368	Sep 21	$1.18	$3.82	82%	0.31	$293.82	$366.18
342/345	372/375	Sep 28	$1.30	$1.20	58%	1.08	$343.70	$373.80
342/345	370/372	Sep 28	$1.36	$1.14	55%	1.19	$343.64	$371.36
342/345	368/370	Sep 28	$1.46	$1.04	50%	1.40	$343.54	$368.96
340/345	405/410	Oct 9	$2.13	$2.87	62%	0.74	$342.87	$407.13
340/345	400/405	Oct 9	$2.23	$2.77	60%	0.81	$342.77	$402.23
320/325	385/390	Oct 30	$2.71	$2.29	50%	1.18	$322.29	$387.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 307 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$340.00	$345.00	$350.00	Oct 16	$0.17	$4.83	13%	28.41
$350.00	$355.00	$360.00	Oct 30	$0.09	$4.91	9%	54.56
$355.00	$360.00	$365.00	Oct 16	$0.19	$4.81	13%	25.32
$350.00	$352.50	$355.00	Sep 23	$0.08	$2.42	17%	30.25
$365.00	$370.00	$375.00	Oct 16	$0.16	$4.84	11%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 2	$0.18	$4.82	16%	26.78
$360.00	$365.00	$370.00	Oct 16	$0.13	$4.87	12%	37.46
$370.00	$375.00	$380.00	Oct 16	$0.08	$4.92	10%	61.50
$370.00	$375.00	$380.00	Oct 23	$0.08	$4.92	10%	61.50
$325.00	$330.00	$335.00	Oct 30	$0.06	$4.94	8%	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 327 found (best net $-3.35, 304 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$352.50	$355.00	1:2	Sep 18	-$0.28	$2.22
$350.00	$352.50	1:2	Sep 18	-$1.33	$1.17
$330.00	$340.00	1:2	Sep 28	-$8.59	$1.41
$360.00	$362.50	1:2	Sep 21	-$0.35	$2.15
$357.50	$360.00	1:2	Sep 21	-$0.62	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$365.00	1:2	Oct 9	-$3.35	$11.65
$357.50	$355.00	1:2	Sep 18	-$0.14	$2.36
$360.00	$357.50	1:2	Sep 18	-$1.06	$1.44
$315.00	$285.00	1:2	Sep 28	-$0.39	$29.61
$352.50	$350.00	1:2	Sep 21	-$0.48	$2.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 4.22%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Oct 30	$15.00	0.49	1.4%	4.22%	5.59%	37	164
$365.00	Oct 30	$12.70	0.45	2.8%	3.58%	6.35%	28	710
$375.00	Oct 30	$9.50	0.36	5.6%	2.67%	8.26%	18	183
$370.00	Oct 30	$10.60	0.40	4.2%	2.98%	7.16%	42	647
$380.00	Oct 30	$7.90	0.32	7.0%	2.22%	9.22%	23	301
$385.00	Oct 30	$6.80	0.29	8.4%	1.91%	10.32%	97	351
$390.00	Oct 30	$5.75	0.25	9.8%	1.62%	11.43%	10	224
$360.00	Oct 23	$11.15	0.47	1.4%	3.14%	4.50%	131	916
$365.00	Oct 23	$9.25	0.42	2.8%	2.60%	5.38%	44	276
$395.00	Oct 30	$4.50	0.22	11.2%	1.27%	12.48%	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 186,580

Total Puts 41,039

Put/Call Ratio 0.22

Net Difference 145,541

Prior's Put/Call Breakdown

Total Calls 64,487

Total Puts 40,271

Put/Call Ratio 0.62

Net Difference 24,216

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