GOOGL - Options Database

GOOGL

ALPHABET INC A

$354.97 +1.55%

$354.93 (-0.01%)🌙

as of 09/21 04:00 PM

(9/21 15:35) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 18:32)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 531,566

Calls: 389,824 (73%)

Puts: 141,742 (27%)

Prior (09/18) 956,967

Calls: 698,913 (73%)

Puts: 258,054 (27%)

Current vs Prior -44.45%

Calls: -44.22% (Calls)

Puts: -45.07% (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 +4.76%

Calls: +5.26%

Puts: +3.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $285.52M

Calls: $222.45M (78%)

Puts: $63.07M (22%)

Prior (09/18) $376.13M

Calls: $262.27M (70%)

Puts: $113.87M (30%)

Current vs Prior -24.09%

Calls: -15.18%

Puts: -44.61%

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 +6.73%

Calls: +7.43%

Puts: +4.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.36

Prior (09/18) 0.37

Current vs Prior -1.52%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -6.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 3,162,315

Calls: 1,929,709 (61%)

Puts: 1,232,606 (39%)

Prior (09/18) 3,729,597

Calls: 2,277,175 (61%)

Puts: 1,452,422 (39%)

Current vs Prior -15.21%

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 -13.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.71% | 2.31%3.19% | 4.77%0.71% | 6.70%

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

Current vs Prior +31.26% | +40.69%+81.15% | +36.79%-59.55% | -7.51%

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

Current vs 7-Day Avg +6.38% | +10.57%+47.31% | +20.34%-72.20% | -14.45%

Prior 7-Day Eod 1.76% | 2.27%0.76% | 3.50%0.76% | 7.35%

Current vs 7-Day Eod +31.26% | +40.69%+317.83% | +36.09%-6.70% | -8.74%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.72% | 16.71%

Calls: 5.56% | 20.80%

Puts: 7.89% | 12.63%

Prior 4.75% | 6.77%

Calls: 3.04% | 6.30%

Puts: 6.45% | 7.23%

Current vs Prior +41.47% | +146.82%

Prior 7-Day Avg 7.59% | 7.65%

Calls: 7.58% | 5.47%

Puts: 7.61% | 9.83%

Current vs 7-Day Avg -11.48% | +118.31%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($222.45M) vs puts ($63.07M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (389,824 calls vs 141,742 puts). Call-heavy open interest (1,929,709 calls vs 1,232,606 puts) suggests bullish positioning.

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 218 of results (avg 6.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Oct 16	9.55	9.70	$9.63	1.6%	3.9K	0.45	10.5K
$345.00	Oct 16	17.50	18.00	$17.75	2.8%	232	0.66	4.8K
$355.00	Oct 16	11.80	12.15	$11.98	2.9%	2.7K	0.52	5.7K
$350.00	Oct 16	14.50	14.95	$14.73	3.1%	2.0K	0.59	7.8K
$375.00	Oct 16	4.60	4.75	$4.68	3.2%	3.4K	0.27	66.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Oct 16	19.70	20.25	$19.98	2.8%	111	0.68	981
$405.00	Oct 16	49.05	50.95	$50.00	3.8%	7	0.92	78
$400.00	Sep 21	44.65	46.40	$45.53	3.8%	6	1.00	--
$360.00	Sep 25	7.60	7.90	$7.75	3.9%	606	0.65	934
$400.00	Oct 16	44.25	46.00	$45.13	3.9%	11	0.90	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.54, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 23	0.22	0.26	$0.24	16.7%	3.8K	0.06	228
$367.50	Sep 23	0.36	0.41	$0.39	12.8%	1.1K	0.09	331
$365.00	Sep 23	0.59	0.65	$0.62	9.7%	4.0K	0.14	478
$377.50	Sep 25	0.28	0.33	$0.31	16.1%	401	0.06	81
$370.00	Sep 25	0.80	0.85	$0.83	6.0%	6.7K	0.13	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$345.00	Sep 23	0.55	0.60	$0.57	8.8%	1.6K	0.12	209
$347.50	Sep 23	0.93	1.00	$0.97	7.2%	1.1K	0.19	120
$330.00	Sep 25	0.17	0.20	$0.19	15.8%	669	0.03	1.7K
$335.00	Sep 25	0.34	0.38	$0.36	11.1%	1.4K	0.06	1.6K
$332.50	Sep 25	0.24	0.29	$0.27	18.5%	1.2K	0.04	773

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$285.00	Sep 21	68.55	72.10	$70.32	5.0%	16	1.00	--
$290.00	Sep 21	63.55	66.30	$64.93	4.2%	8	1.00	1
$295.00	Sep 21	58.55	61.45	$60.00	4.8%	28	1.00	1
$285.00	Oct 2	68.90	72.50	$70.70	5.1%	--	1.00	29
$290.00	Oct 2	63.85	67.50	$65.68	5.6%	17	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Sep 21	1.61	3.25	$2.43	67.5%	3.5K	1.00	518
$360.00	Sep 21	4.10	5.80	$4.95	34.3%	163	1.00	125
$362.50	Sep 21	6.60	8.30	$7.45	22.8%	13	1.00	9
$365.00	Sep 21	9.10	10.50	$9.80	14.3%	32	1.00	18
$375.00	Sep 21	18.80	21.40	$20.10	12.9%	34	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 446.8K, top 57.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$357.50	Sep 21	0.00	0.01	$0.01	100.0%	57.5K	0.01	1.9K
$355.00	Sep 21	0.17	0.49	$0.33	97.0%	41.9K	0.61	3.3K
$360.00	Sep 21	0.00	0.01	$0.01	100.0%	31.8K	0.01	5.8K
$360.00	Sep 23	1.53	1.61	$1.57	5.1%	17.4K	0.30	1.7K
$360.00	Sep 25	2.92	3.05	$2.99	4.3%	8.3K	0.36	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$355.00	Sep 21	0.05	0.29	$0.17	141.2%	19.6K	0.45	457
$352.50	Sep 21	0.00	0.01	$0.01	100.0%	11.5K	0.01	131
$350.00	Sep 21	0.00	0.01	$0.01	100.0%	7.4K	0.01	1.1K
$345.00	Sep 21	0.00	0.01	$0.01	100.0%	5.1K	0.00	1.9K
$350.00	Sep 23	1.33	1.78	$1.56	28.8%	4.6K	0.28	338

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 0.77, avg 7.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$335.00	$337.50	Sep 23	$1.41	$1.09	$1.41	98%	0.77	$336.41
$320.00	$322.50	Sep 30	$1.58	$0.92	$1.58	97%	0.58	$321.58
$345.00	$350.00	Oct 30	$2.42	$2.58	$2.42	62%	1.07	$347.42
$375.00	$380.00	Oct 23	$0.77	$4.23	$0.77	30%	5.49	$375.77
$350.00	$352.50	Sep 30	$0.98	$1.52	$0.98	63%	1.55	$350.98

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$365.00	$362.50	Sep 23	$1.43	$1.07	$1.43	88%	0.75	$363.57
$362.50	$360.00	Sep 30	$1.10	$1.40	$1.10	66%	1.27	$361.40
$335.00	$330.00	Oct 5	$0.15	$4.85	$0.15	14%	32.33	$334.85
$365.00	$362.50	Oct 16	$1.10	$1.40	$1.10	61%	1.27	$363.90
$362.50	$360.00	Oct 9	$1.08	$1.42	$1.08	60%	1.31	$361.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 231 found (best R:R 0.37, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$375.00	$380.00	Oct 5	$1.35	$1.35	$3.65	80%	0.37	$376.35
$365.00	$370.00	Oct 5	$1.83	$1.83	$3.17	65%	0.58	$366.83
$400.00	$405.00	Oct 23	$0.80	$0.80	$4.20	88%	0.19	$400.80
$357.50	$360.00	Sep 28	$1.34	$1.34	$1.16	56%	1.16	$358.84
$377.50	$380.00	Sep 28	$0.36	$0.36	$2.14	91%	0.17	$377.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$315.00	Oct 5	$0.75	$0.75	$4.25	92%	0.18	$319.25
$330.00	$325.00	Oct 5	$0.86	$0.86	$4.14	88%	0.21	$329.14
$340.00	$335.00	Oct 5	$1.27	$1.27	$3.73	78%	0.34	$338.73
$350.00	$347.50	Oct 2	$1.20	$1.20	$1.30	61%	0.92	$348.80
$330.00	$325.00	Oct 30	$1.37	$1.37	$3.63	75%	0.38	$328.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.18, cheapest $3.07)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 21	Sep 23	$3.30	21.0%	32.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$355.00	Sep 21	Sep 23	$3.07	21.0%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 0.14% of stock, avg 6.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$355.00	Sep 21	$0.33	$0.17	$0.50	$354.50	$355.50	0.14%
$352.50	Sep 21	$2.36	$0.01	$2.37	$350.13	$354.87	0.67%
$357.50	Sep 21	$0.01	$2.43	$2.44	$355.06	$359.94	0.69%
$360.00	Sep 21	$0.01	$4.95	$4.96	$355.04	$364.96	1.40%
$350.00	Sep 21	$5.30	$0.01	$5.31	$344.69	$355.31	1.50%
$355.00	Sep 23	$3.63	$3.24	$6.87	$348.13	$361.87	1.94%
$347.50	Sep 21	$7.25	$0.01	$7.26	$340.24	$354.76	2.05%
$352.50	Sep 23	$4.97	$2.37	$7.34	$345.16	$359.84	2.07%
$357.50	Sep 23	$2.48	$4.90	$7.38	$350.12	$364.88	2.08%
$362.50	Sep 21	$0.01	$7.45	$7.46	$355.04	$369.96	2.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.27% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$367.50	$345.00	Sep 23	$0.39	$0.57	$0.96	$344.04	$368.46
$365.00	$345.00	Sep 23	$0.62	$0.57	$1.19	$343.81	$366.19
$367.50	$347.50	Sep 23	$0.39	$0.97	$1.36	$346.14	$368.86
$362.50	$345.00	Sep 23	$0.92	$0.57	$1.49	$343.51	$363.99
$365.00	$347.50	Sep 23	$0.62	$0.97	$1.59	$345.91	$366.59
$362.50	$347.50	Sep 23	$0.92	$0.97	$1.89	$345.61	$364.39
$367.50	$350.00	Sep 23	$0.39	$1.56	$1.95	$348.05	$369.45
$365.00	$350.00	Sep 23	$0.62	$1.56	$2.18	$347.82	$367.18
$360.00	$345.00	Sep 23	$1.57	$0.57	$2.14	$342.86	$362.14
$380.00	$335.00	Oct 5	$1.08	$1.50	$2.58	$332.42	$382.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 0.72, avg credit $1.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
315/320	375/380	Oct 5	$2.10	$2.90	72%	0.72	$317.90	$377.10
325/330	375/380	Oct 5	$2.21	$2.79	68%	0.79	$327.79	$377.21
335/340	375/380	Oct 5	$2.62	$2.38	58%	1.10	$337.38	$377.62
315/320	365/370	Oct 5	$2.58	$2.42	58%	1.07	$317.42	$367.58
315/320	405/410	Oct 5	$1.11	$3.89	87%	0.29	$318.89	$406.11
315/320	395/400	Oct 5	$1.13	$3.87	86%	0.29	$318.87	$396.13
325/330	365/370	Oct 5	$2.69	$2.31	54%	1.16	$327.31	$367.69
325/330	405/410	Oct 5	$1.22	$3.78	83%	0.32	$328.78	$406.22
325/330	395/400	Oct 5	$1.24	$3.76	82%	0.33	$328.76	$396.24
335/340	365/370	Oct 5	$3.10	$1.90	43%	1.63	$336.90	$368.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 295 found (best R:R 6.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$357.50	$360.00	Sep 21	$0.32	$2.18	60%	6.81
$352.50	$355.00	$357.50	Sep 21	$1.71	$0.79	97%	0.46
$352.50	$355.00	$357.50	Sep 25	$0.08	$2.42	16%	30.25
$380.00	$385.00	$390.00	Oct 30	$0.08	$4.92	8%	61.50
$352.50	$355.00	$357.50	Sep 23	$0.19	$2.31	22%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$355.00	$357.50	$360.00	Sep 21	$0.26	$2.24	55%	8.62
$350.00	$352.50	$355.00	Sep 21	$0.16	$2.34	45%	14.62
$335.00	$340.00	$345.00	Oct 5	$0.10	$4.90	16%	49.00
$350.00	$352.50	$355.00	Sep 23	$0.06	$2.44	21%	40.67
$352.50	$355.00	$357.50	Sep 21	$2.10	$0.40	99%	0.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 342 found (best net $-0.37, 315 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$362.50	1:2	Sep 23	-$0.27	$2.23
$357.50	$360.00	1:2	Sep 23	-$0.66	$1.84
$365.00	$367.50	1:2	Sep 23	-$0.16	$2.34
$385.00	$390.00	1:2	Sep 25	$0.00	$5.00
$367.50	$370.00	1:2	Sep 23	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$377.50	1:2	Sep 25	-$0.37	$22.13
$400.00	$380.00	1:2	Oct 23	-$11.40	$8.60
$395.00	$380.00	1:2	Sep 21	-$10.17	$4.83
$340.00	$335.00	1:2	Oct 5	-$0.23	$4.77
$347.50	$345.00	1:2	Sep 23	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.23%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$360.00	Oct 30	$15.00	0.48	1.4%	4.23%	5.64%	299	239
$355.00	Oct 30	$17.00	0.52	0.0%	4.79%	4.80%	1.7K	195
$370.00	Oct 30	$11.10	0.39	4.2%	3.13%	7.36%	324	630
$375.00	Oct 30	$9.40	0.35	5.6%	2.65%	8.29%	165	691
$365.00	Oct 30	$11.95	0.44	2.8%	3.37%	6.19%	55	709
$380.00	Oct 30	$7.70	0.31	7.0%	2.17%	9.22%	297	360
$385.00	Oct 30	$6.30	0.28	8.5%	1.77%	10.23%	177	371
$355.00	Oct 23	$13.15	0.52	0.0%	3.70%	3.71%	1.1K	268
$360.00	Oct 23	$10.85	0.46	1.4%	3.06%	4.47%	237	932
$390.00	Oct 30	$4.90	0.23	9.9%	1.38%	11.25%	88	321

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 389,824

Total Puts 141,742

Put/Call Ratio 0.36

Net Difference 248,082

Prior's Put/Call Breakdown

Total Calls 698,913

Total Puts 258,054

Put/Call Ratio 0.37

Net Difference 440,859

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