GOOGL - Options Database

GOOGL

ALPHABET INC A

$355.06 +2.23%

(9/18 09:50) ◀

Friday, September 18, 2026 (9:55am)

▶ (9/18 10:00)

◀ 9/18 09:55 ▶

Option Volume

Detail

ℹ

Current (09/18 9:55am) 246,986

Calls: 200,462 (81%)

Puts: 46,524 (19%)

Prior (09/09) 121,852

Calls: 74,545 (61%)

Puts: 47,307 (39%)

Current vs Prior +102.69%

Calls: +168.91% (Calls)

Puts: -1.66% (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 -51.32%

Calls: -45.87%

Puts: -66.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:55am) $125.05M

Calls: $102.52M (82%)

Puts: $22.53M (18%)

Prior (09/09) $65.43M

Calls: $41.35M (63%)

Puts: $24.08M (37%)

Current vs Prior +91.11%

Calls: +147.91%

Puts: -6.43%

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 -53.26%

Calls: -50.49%

Puts: -62.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:55am) 0.23

Prior (09/09) 0.63

Current vs Prior -63.43%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -40.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 9:55am) 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 1.38% | 2.17%1.38% | 3.68%1.38% | 7.27%

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

Current vs Prior -21.84% | -4.41%-21.84% | +5.58%-21.84% | +0.35%

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

Current vs 7-Day Avg -36.65% | -24.88%-36.44% | -7.12%-46.29% | -7.18%

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

Current vs 7-Day Eod -21.84% | -4.41%-21.17% | -0.88%-21.17% | -0.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.36% | 8.05%

Calls: 5.33% | 9.52%

Puts: 9.38% | 6.59%

Prior 4.75% | 6.77%

Calls: 3.04% | 6.30%

Puts: 6.45% | 7.23%

Current vs Prior +54.95% | +18.91%

Prior 7-Day Avg 7.59% | 7.65%

Calls: 7.58% | 5.47%

Puts: 7.61% | 9.83%

Current vs 7-Day Avg -3.05% | +5.17%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($102.52M) vs puts ($22.53M). Elevated premium activity with dollar volume up 91% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (200,462 calls vs 46,524 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
09:55	BULLISH	BULLISH	BULLISH
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 266 of results (avg 6.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 16	21.35	21.70	$21.53	1.6%	301	0.72	5.6K
$350.00	Oct 16	14.85	15.10	$14.98	1.7%	1.9K	0.59	7.4K
$350.00	Sep 25	8.85	9.00	$8.93	1.7%	847	0.65	6.1K
$360.00	Oct 16	9.80	10.00	$9.90	2.0%	1.9K	0.45	10.3K
$355.00	Oct 16	12.05	12.30	$12.18	2.1%	4.6K	0.52	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	13.50	13.80	$13.65	2.2%	89	0.55	1.7K
$370.00	Oct 16	19.90	20.50	$20.20	3.0%	45	0.67	897
$395.00	Sep 18	39.65	41.00	$40.33	3.3%	--	0.99	16
$365.00	Oct 16	16.50	17.10	$16.80	3.6%	7	0.61	1.1K
$400.00	Sep 25	43.90	45.65	$44.78	3.9%	5	0.98	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$362.50	Sep 18	0.13	0.14	$0.14	7.1%	12.9K	0.07	2.1K
$365.00	Sep 18	0.06	0.07	$0.07	14.3%	6.2K	0.03	7.0K
$360.00	Sep 18	0.31	0.33	$0.32	6.3%	37.4K	0.14	15.7K
$357.50	Sep 18	0.74	0.78	$0.76	5.3%	11.2K	0.29	3.0K
$370.00	Sep 21	0.20	0.24	$0.22	18.2%	236	0.06	155

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$347.50	Sep 18	0.10	0.12	$0.11	18.2%	736	0.05	1.1K
$350.00	Sep 18	0.25	0.28	$0.27	11.1%	3.3K	0.12	5.6K
$352.50	Sep 18	0.66	0.72	$0.69	8.7%	5.4K	0.26	140
$345.00	Sep 21	0.39	0.47	$0.43	18.6%	1.5K	0.11	570
$347.50	Sep 21	0.70	0.77	$0.74	9.5%	112	0.17	260

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 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	71.75	$70.43	3.8%	2	1.00	308
$290.00	Sep 18	63.55	66.75	$65.15	4.9%	6	1.00	1.7K
$295.00	Sep 18	59.10	61.80	$60.45	4.5%	--	1.00	461
$300.00	Sep 18	53.90	56.05	$54.97	3.9%	16	1.00	3.4K
$305.00	Sep 18	48.90	51.05	$49.97	4.3%	--	1.00	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Sep 18	53.95	56.60	$55.28	4.8%	--	1.00	12
$390.00	Sep 18	34.60	36.15	$35.38	4.4%	--	1.00	41
$385.00	Sep 18	29.65	31.60	$30.63	6.4%	--	1.00	66
$395.00	Sep 18	39.65	41.00	$40.33	3.3%	--	0.99	16
$375.00	Sep 18	19.30	20.95	$20.13	8.2%	1	0.99	157

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 221.3K, top 37.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 18	0.31	0.33	$0.32	6.3%	37.4K	0.14	15.7K
$355.00	Sep 18	1.64	1.73	$1.69	5.3%	12.9K	0.51	13.1K
$362.50	Sep 18	0.13	0.14	$0.14	7.1%	12.9K	0.07	2.1K
$357.50	Sep 18	0.74	0.78	$0.76	5.3%	11.2K	0.29	3.0K
$365.00	Sep 18	0.06	0.07	$0.07	14.3%	6.2K	0.03	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 18	1.59	1.67	$1.63	4.9%	8.4K	0.49	2.1K
$352.50	Sep 18	0.66	0.72	$0.69	8.7%	5.4K	0.26	140
$357.50	Sep 18	3.05	3.35	$3.20	9.4%	4.1K	0.71	26
$350.00	Sep 18	0.25	0.28	$0.27	11.1%	3.3K	0.12	5.6K
$345.00	Sep 21	0.39	0.47	$0.43	18.6%	1.5K	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. 6 strikes (avg 47.7%, max 60.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 18	Oct 2	43.5%	27.1%	60.4%	3.0K	7.4K
$357.50	Sep 18	Oct 2	45.2%	30.3%	49.3%	11.2K	3.1K
$355.00	Sep 18	Oct 30	43.6%	32.7%	33.3%	12.9K	13.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$352.50	Sep 18	Oct 2	43.5%	27.1%	60.4%	5.4K	153
$357.50	Sep 18	Oct 2	45.2%	30.3%	49.3%	4.3K	38
$355.00	Sep 18	Oct 30	43.6%	32.7%	33.3%	8.4K	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 0.67, avg 7.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$332.50	$335.00	Sep 23	$1.65	$0.85	$1.65	96%	0.52	$334.15
$345.00	$350.00	Oct 23	$2.50	$2.50	$2.50	65%	1.00	$347.50
$360.00	$365.00	Oct 23	$1.68	$3.32	$1.68	46%	1.98	$361.68
$410.00	$415.00	Oct 30	$0.20	$4.80	$0.20	14%	24.00	$410.20
$340.00	$345.00	Oct 9	$3.17	$1.83	$3.17	75%	0.58	$343.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$367.50	$365.00	Sep 18	$1.50	$1.00	$1.50	98%	0.67	$366.00
$360.00	$357.50	Sep 28	$0.65	$1.85	$0.65	61%	2.85	$359.35
$352.50	$350.00	Oct 2	$0.70	$1.80	$0.70	44%	2.57	$351.80
$300.00	$295.00	Oct 30	$0.12	$4.88	$0.12	8%	40.67	$299.88
$340.00	$337.50	Sep 28	$0.13	$2.37	$0.13	17%	18.23	$339.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 0.26, 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
$365.00	$370.00	Oct 23	$2.10	$2.10	$2.90	59%	0.72	$367.10
$375.00	$380.00	Oct 23	$1.50	$1.50	$3.50	69%	0.43	$376.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$350.00	$345.00	Oct 23	$2.45	$2.45	$2.55	58%	0.96	$347.55
$355.00	$352.50	Oct 2	$1.55	$1.55	$0.95	51%	1.63	$353.45
$345.00	$340.00	Oct 30	$2.05	$2.05	$2.95	63%	0.69	$342.95
$350.00	$345.00	Oct 9	$1.97	$1.97	$3.03	60%	0.65	$348.03
$320.00	$315.00	Oct 30	$0.95	$0.95	$4.05	82%	0.23	$319.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.48, cheapest $1.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 18	Sep 21	$1.46	43.6%	23.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 18	Sep 21	$1.50	43.6%	23.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.94% of stock, avg 6.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$355.00	Sep 18	$1.69	$1.63	$3.32	$351.68	$358.32	0.94%
$352.50	Sep 18	$3.28	$0.69	$3.97	$348.53	$356.47	1.12%
$357.50	Sep 18	$0.76	$3.20	$3.96	$353.54	$361.46	1.12%
$350.00	Sep 18	$5.28	$0.27	$5.55	$344.45	$355.55	1.56%
$360.00	Sep 18	$0.32	$5.32	$5.64	$354.36	$365.64	1.59%
$355.00	Sep 21	$3.15	$3.13	$6.28	$348.72	$361.28	1.77%
$352.50	Sep 21	$4.58	$2.00	$6.58	$345.92	$359.08	1.85%
$357.50	Sep 21	$2.13	$4.55	$6.68	$350.82	$364.18	1.88%
$350.00	Sep 21	$6.35	$1.22	$7.57	$342.43	$357.57	2.13%
$360.00	Sep 21	$1.38	$6.25	$7.63	$352.37	$367.63	2.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.07% of stock, avg 2.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$362.50	$347.50	Sep 18	$0.14	$0.11	$0.25	$347.25	$362.75
$362.50	$350.00	Sep 18	$0.14	$0.27	$0.41	$349.59	$362.91
$360.00	$347.50	Sep 18	$0.32	$0.11	$0.43	$347.07	$360.43
$367.50	$342.50	Sep 21	$0.34	$0.27	$0.61	$341.89	$368.11
$360.00	$350.00	Sep 18	$0.32	$0.27	$0.59	$349.41	$360.59
$367.50	$345.00	Sep 21	$0.34	$0.43	$0.77	$344.23	$368.27
$365.00	$342.50	Sep 21	$0.53	$0.27	$0.80	$341.70	$365.80
$365.00	$345.00	Sep 21	$0.53	$0.43	$0.96	$344.04	$365.96
$362.50	$352.50	Sep 18	$0.14	$0.69	$0.83	$351.67	$363.33
$360.00	$352.50	Sep 18	$0.32	$0.69	$1.01	$351.49	$361.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 591 found (best R:R 0.85, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
332/335	365/368	Sep 30	$1.15	$1.35	55%	0.85	$333.85	$366.15
290/295	400/405	Oct 30	$1.36	$3.64	73%	0.37	$293.64	$401.36
290/295	385/390	Oct 30	$1.81	$3.19	64%	0.57	$293.19	$386.81
315/320	400/405	Oct 30	$1.87	$3.13	63%	0.60	$318.13	$401.87
315/320	385/390	Oct 30	$2.32	$2.68	54%	0.87	$317.68	$387.32
332/335	368/370	Sep 30	$1.02	$1.48	60%	0.69	$333.98	$368.52
328/330	370/372	Sep 28	$0.74	$1.76	71%	0.42	$329.26	$370.74
300/305	400/405	Oct 30	$1.49	$3.51	70%	0.42	$303.51	$401.49
332/335	378/380	Sep 30	$0.69	$1.81	72%	0.38	$334.31	$378.19
300/305	385/390	Oct 30	$1.94	$3.06	61%	0.63	$303.06	$386.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 308 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$345.00	$350.00	$355.00	Oct 16	$0.14	$4.86	14%	34.71
$365.00	$370.00	$375.00	Oct 30	$0.05	$4.95	9%	99.00
$347.50	$350.00	$352.50	Sep 21	$0.11	$2.39	21%	21.73
$370.00	$375.00	$380.00	Oct 9	$0.14	$4.86	11%	34.71
$340.00	$345.00	$350.00	Oct 30	$0.10	$4.90	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$365.00	$370.00	Oct 2	$0.19	$4.81	16%	25.32
$345.00	$350.00	$355.00	Oct 9	$0.18	$4.82	16%	26.78
$325.00	$330.00	$335.00	Oct 9	$0.06	$4.94	9%	82.33
$330.00	$335.00	$340.00	Oct 30	$0.07	$4.93	8%	70.43
$335.00	$340.00	$345.00	Oct 23	$0.15	$4.85	11%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 323 found (best net $-3.88, 303 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$352.50	$355.00	1:2	Sep 18	-$0.10	$2.40
$350.00	$352.50	1:2	Sep 18	-$1.28	$1.22
$330.00	$340.00	1:2	Sep 28	-$8.54	$1.46
$360.00	$362.50	1:2	Sep 21	-$0.32	$2.18
$357.50	$360.00	1:2	Sep 21	-$0.63	$1.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$365.00	1:2	Oct 9	-$3.88	$11.12
$357.50	$355.00	1:2	Sep 18	-$0.06	$2.44
$360.00	$357.50	1:2	Sep 18	-$1.08	$1.42
$315.00	$285.00	1:2	Sep 28	-$0.41	$29.59
$352.50	$350.00	1:2	Sep 21	-$0.44	$2.06

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%	5.62%	39	164
$365.00	Oct 30	$12.70	0.44	2.8%	3.58%	6.38%	28	710
$370.00	Oct 30	$11.05	0.40	4.2%	3.11%	7.32%	46	647
$375.00	Oct 30	$9.25	0.35	5.6%	2.61%	8.22%	18	183
$380.00	Oct 30	$7.95	0.32	7.0%	2.24%	9.26%	23	301
$385.00	Oct 30	$6.80	0.28	8.4%	1.92%	10.35%	117	351
$390.00	Oct 30	$5.75	0.25	9.8%	1.62%	11.46%	10	224
$360.00	Oct 23	$11.15	0.46	1.4%	3.14%	4.53%	131	916
$365.00	Oct 23	$9.25	0.41	2.8%	2.61%	5.40%	44	276
$395.00	Oct 30	$4.50	0.22	11.2%	1.27%	12.52%	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 200,462

Total Puts 46,524

Put/Call Ratio 0.23

Net Difference 153,938

Prior's Put/Call Breakdown

Total Calls 74,545

Total Puts 47,307

Put/Call Ratio 0.63

Net Difference 27,238

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