GS - Options Database

GOLDMAN SACHS GROUP

$1020.21 +0.06%

$1022.00 (+0.18%)🌙

as of 06/29 06:01 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:01pm)

▶

◀ 6/29 18:01 ▶

Option Volume

Detail

ℹ

Current (06/29) 31,715

Calls: 16,153 (51%)

Puts: 15,562 (49%)

Prior (06/26) 55,489

Calls: 24,981 (45%)

Puts: 30,508 (55%)

Current vs Prior -42.84%

Calls: -35.34% (Calls)

Puts: -48.99% (Puts)

Prior 7-Day Total 224,506

Calls: 116,465 (52%)

Puts: 108,041 (48%)

Prior 7-Day Average 32,072

Calls: 16,637 (52%)

Puts: 15,434 (48%)

Current vs Prior 7-Day Avg -1.11%

Calls: -2.91%

Puts: +0.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $98.76M

Calls: $63.04M (64%)

Puts: $35.72M (36%)

Prior (06/26) $142.28M

Calls: $86.09M (61%)

Puts: $56.20M (39%)

Current vs Prior -30.59%

Calls: -26.77%

Puts: -36.44%

Prior 7-Day Total $544.65M

Calls: $370.70M (68%)

Puts: $173.95M (32%)

Prior 7-Day Average $77.81M

Calls: $52.96M (68%)

Puts: $24.85M (32%)

Current vs Prior 7-Day Avg +26.93%

Calls: +19.04%

Puts: +43.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.96

Prior (06/26) 1.22

Current vs Prior -21.11%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +5.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/29) 379,804

Calls: 205,403 (54%)

Puts: 174,401 (46%)

Prior (06/26) 391,719

Calls: 210,101 (54%)

Puts: 181,618 (46%)

Current vs Prior -3.04%

Prior 7-Day Total 2,495,762

Calls: 1,328,459 (53%)

Puts: 1,167,303 (47%)

Prior 7-Day Average 356,537

Calls: 189,779 (53%)

Puts: 166,757 (47%)

Current vs Prior 7-Day Avg +6.53%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.89% | 7.37%4.89% | 7.37%7.37% | 10.76%

Prior 3.67% | 5.18%-- | ---- | --

Current vs Prior -14.81% | -5.51%-- | ---- | --

Prior 7-Day Avg 2.92% | 4.62%-- | ---- | --

Current vs 7-Day Avg +7.17% | +6.01%-- | ---- | --

Prior 7-Day Eod 3.67% | 5.18%-- | ---- | --

Current vs 7-Day Eod -14.81% | -5.51%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.31% | 15.89%

Calls: 21.45% | 14.11%

Puts: 23.18% | 17.67%

Prior 31.84% | 26.98%

Calls: 31.44% | 25.33%

Puts: 32.25% | 28.62%

Current vs Prior -29.93% | -41.10%

Prior 7-Day Avg 25.53% | 20.30%

Calls: 30.02% | 19.37%

Puts: 21.05% | 21.23%

Current vs 7-Day Avg -12.62% | -21.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($63.04M). Below-average activity with volume down 43% vs prior. P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 118 of results (avg 6.5%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$835.00	Jul 2	184.30	190.45	$187.38	3.3%	--	0.96	11
$820.00	Jul 17	201.60	208.35	$204.98	3.3%	--	0.98	65
$850.00	Jul 2	169.05	174.85	$171.95	3.4%	2	0.98	2
$820.00	Jul 24	202.85	209.85	$206.35	3.4%	3	0.97	1
$830.00	Jul 31	194.80	201.70	$198.25	3.5%	2	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1165.00	Jul 17	141.90	147.00	$144.45	3.5%	2	0.93	--
$1200.00	Jul 17	175.40	181.90	$178.65	3.6%	--	0.95	17
$1190.00	Jul 10	165.20	171.60	$168.40	3.8%	5	0.94	5
$1180.00	Jul 17	155.70	161.90	$158.80	3.9%	--	0.94	36
$1175.00	Jul 10	149.80	156.30	$153.05	4.2%	2	0.94	--

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$870.00	Jul 2	149.25	155.50	$152.38	4.1%	1	0.99	3
$875.00	Jul 2	144.45	150.85	$147.65	4.3%	--	0.99	45
$900.00	Jul 2	119.00	125.60	$122.30	5.4%	--	0.98	36
$915.00	Jul 2	104.65	111.05	$107.85	5.9%	--	0.98	14
$935.00	Jul 2	84.45	90.95	$87.70	7.4%	--	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1095.00	Jul 2	70.35	76.80	$73.57	8.8%	--	1.00	27
$1100.00	Jul 2	75.25	81.60	$78.43	8.1%	1	1.00	89
$1110.00	Jul 2	84.85	92.05	$88.45	8.1%	--	1.00	13
$1120.00	Jul 2	94.85	101.55	$98.20	6.8%	6	1.00	21
$1155.00	Jul 2	130.20	136.95	$133.57	5.1%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 13.4K, top 699)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1170.00	Jul 2	0.00	0.10	$0.05	200.0%	550	0.00	773
$1180.00	Jul 2	0.01	0.41	$0.21	190.5%	334	0.01	225
$1100.00	Jul 2	0.16	0.50	$0.33	103.0%	221	0.02	435
$1087.50	Jul 2	0.33	1.41	$0.87	124.1%	165	0.05	16
$1065.00	Jul 2	1.72	2.87	$2.30	50.0%	157	0.13	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Jul 17	22.85	25.80	$24.33	12.1%	699	0.38	1.3K
$1000.00	Jul 2	5.50	7.35	$6.43	28.8%	625	0.28	362
$975.00	Jul 2	1.38	2.90	$2.14	71.0%	293	0.11	80
$1000.00	Jul 24	27.15	30.30	$28.73	11.0%	252	0.39	74
$1000.00	Aug 7	31.00	38.45	$34.73	21.5%	172	0.40	8

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 42.9%, max 205.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1210.00	Jul 2	Aug 7	112.4%	36.8%	205.1%	35	45
$835.00	Jul 2	Jul 24	134.4%	47.9%	180.5%	6	12
$1185.00	Jul 2	Jul 31	92.7%	37.6%	146.4%	50	8
$850.00	Jul 2	Jul 31	105.2%	43.2%	143.7%	4	2
$1165.00	Jul 2	Aug 7	89.4%	36.8%	142.6%	23	17

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$860.00	Jul 2	Jul 31	118.1%	42.6%	177.0%	--	31
$820.00	Jul 2	Jul 17	126.5%	52.3%	142.0%	3	479
$825.00	Jul 2	Jul 31	105.1%	44.8%	134.7%	--	25
$845.00	Jul 2	Aug 7	94.1%	42.5%	121.6%	3	12
$880.00	Jul 2	Aug 7	82.5%	39.1%	110.8%	62	21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 390 found (best R:R 92.75, avg 8.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1095.00	$1100.00	Jul 2	$0.11	$4.89	$0.11	44.45	$1095.11
$1180.00	$1185.00	Jul 17	$0.11	$4.89	$0.11	44.45	$1180.11
$1210.00	$1220.00	Jul 31	$0.22	$9.78	$0.22	44.45	$1210.22
$1130.00	$1135.00	Jul 10	$0.12	$4.88	$0.12	40.67	$1130.12
$1175.00	$1180.00	Jul 17	$0.12	$4.88	$0.12	40.67	$1175.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$880.00	$865.00	Jul 31	$0.16	$14.84	$0.16	92.75	$879.84
$845.00	$840.00	Jul 2	$0.10	$4.90	$0.10	49.00	$844.90
$900.00	$895.00	Jul 10	$0.10	$4.90	$0.10	49.00	$899.90
$860.00	$855.00	Jul 17	$0.10	$4.90	$0.10	49.00	$859.90
$905.00	$900.00	Jul 10	$0.11	$4.89	$0.11	44.45	$904.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 525 found (best R:R 132.33, avg 3.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$950.00	$955.00	Jul 2	$4.90	$4.90	$0.10	49.00	$954.90
$850.00	$870.00	Jul 2	$19.57	$19.57	$0.43	45.51	$869.57
$960.00	$965.00	Jul 2	$4.85	$4.85	$0.15	32.33	$964.85
$925.00	$940.00	Jul 10	$14.52	$14.52	$0.48	30.25	$939.52
$825.00	$835.00	Jul 24	$9.68	$9.68	$0.32	30.25	$834.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1200.00	$1180.00	Jul 17	$19.85	$19.85	$0.15	132.33	$1180.15
$1170.00	$1155.00	Jul 2	$14.81	$14.81	$0.19	77.95	$1155.19
$1125.00	$1120.00	Jul 10	$4.90	$4.90	$0.10	49.00	$1120.10
$1150.00	$1140.00	Jul 17	$9.77	$9.77	$0.23	42.48	$1140.23
$1085.00	$1080.00	Jul 2	$4.88	$4.88	$0.12	40.67	$1080.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 137 found (avg debit $4.53, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1195.00	Jul 2	Jul 10	$0.12	105.8%	55.3%
$1155.00	Jul 2	Jul 10	$0.19	71.7%	38.4%
$1160.00	Jul 2	Jul 10	$0.36	68.9%	38.9%
$1200.00	Jul 2	Jul 10	$0.44	77.7%	46.0%
$1140.00	Jul 2	Jul 10	$0.50	64.3%	36.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$880.00	Jul 2	Jul 10	$0.43	82.5%	47.0%
$865.00	Jul 2	Jul 10	$0.44	84.2%	49.4%
$890.00	Jul 2	Jul 10	$0.49	78.9%	45.1%
$875.00	Jul 2	Jul 10	$0.55	79.1%	47.5%
$870.00	Jul 2	Jul 10	$0.63	76.4%	48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 2.86% of stock, avg 9.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1025.00	Jul 2	$12.90	$16.30	$29.20	$995.80	$1054.20	2.86%
$1020.00	Jul 2	$15.58	$13.80	$29.38	$990.62	$1049.38	2.88%
$1015.00	Jul 2	$18.40	$11.23	$29.63	$985.37	$1044.63	2.90%
$1030.00	Jul 2	$10.98	$18.92	$29.90	$1000.10	$1059.90	2.93%
$1035.00	Jul 2	$8.82	$21.73	$30.55	$1004.45	$1065.55	2.99%
$1010.00	Jul 2	$21.28	$9.35	$30.63	$979.37	$1040.63	3.00%
$1040.00	Jul 2	$7.05	$24.73	$31.78	$1008.22	$1071.78	3.12%
$1005.00	Jul 2	$25.15	$7.65	$32.80	$972.20	$1037.80	3.22%
$1045.00	Jul 2	$5.70	$28.40	$34.10	$1010.90	$1079.10	3.34%
$1000.00	Jul 2	$28.95	$6.43	$35.38	$964.62	$1035.38	3.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.19% of stock, avg 5.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1045.00	$1000.00	Jul 2	$5.70	$6.43	$12.13	$987.87	$1057.13
$1045.00	$1005.00	Jul 2	$5.70	$7.65	$13.35	$991.65	$1058.35
$1040.00	$1000.00	Jul 2	$7.05	$6.43	$13.48	$986.52	$1053.48
$1040.00	$1005.00	Jul 2	$7.05	$7.65	$14.70	$990.30	$1054.70
$1045.00	$1010.00	Jul 2	$5.70	$9.35	$15.05	$994.95	$1060.05
$1035.00	$1000.00	Jul 2	$8.82	$6.43	$15.25	$984.75	$1050.25
$1035.00	$1005.00	Jul 2	$8.82	$7.65	$16.47	$988.53	$1051.47
$1040.00	$1010.00	Jul 2	$7.05	$9.35	$16.40	$993.60	$1056.40
$1045.00	$1015.00	Jul 2	$5.70	$11.23	$16.93	$998.07	$1061.93
$1030.00	$1000.00	Jul 2	$10.98	$6.43	$17.41	$982.59	$1047.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 335 found (best R:R 59.61, avg credit $8.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
840/845	850/870	Jul 2	$19.67	$0.33	59.61	$825.33	$869.67
915/920	925/940	Jul 10	$14.73	$0.27	54.56	$905.27	$939.73
905/910	925/940	Jul 10	$14.68	$0.32	45.87	$895.32	$939.68
875/880	900/915	Jul 2	$14.67	$0.33	44.45	$865.33	$914.67
910/915	925/940	Jul 10	$14.67	$0.33	44.45	$900.33	$939.67
820/825	840/845	Jul 17	$4.89	$0.11	44.45	$820.11	$844.89
850/855	865/870	Jul 17	$4.89	$0.11	44.45	$850.11	$869.89
885/890	1000/1005	Jul 24	$4.89	$0.11	44.45	$885.11	$1004.89
905/910	935/940	Jul 2	$4.88	$0.12	40.67	$905.12	$939.88
900/905	925/940	Jul 10	$14.63	$0.37	39.54	$890.37	$939.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 250 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1135.00	$1140.00	$1145.00	Jul 10	$0.05	$4.95	99.00
$1155.00	$1160.00	$1165.00	Jul 10	$0.05	$4.95	99.00
$1110.00	$1115.00	$1120.00	Jul 17	$0.05	$4.95	99.00
$1010.00	$1015.00	$1020.00	Jul 2	$0.06	$4.94	82.33
$1100.00	$1105.00	$1110.00	Jul 10	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$870.00	$875.00	$880.00	Jul 10	$0.05	$4.95	99.00
$900.00	$905.00	$910.00	Jul 10	$0.05	$4.95	99.00
$910.00	$915.00	$920.00	Jul 10	$0.06	$4.94	82.33
$905.00	$910.00	$915.00	Jul 17	$0.07	$4.93	70.43
$960.00	$965.00	$970.00	Jul 24	$0.07	$4.93	70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 206 found (best net $-2.32, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$850.00	$950.00	1:2	Jul 31	-$2.32	$97.68
$1200.00	$1220.00	1:2	Jul 17	-$0.58	$19.42
$1190.00	$1210.00	1:2	Aug 7	-$3.54	$16.46
$985.00	$1025.00	1:2	Aug 7	-$25.96	$14.04
$1070.00	$1095.00	1:2	Aug 7	-$13.22	$11.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$980.00	$935.00	1:2	Aug 7	-$3.06	$41.94
$840.00	$825.00	1:2	Jul 2	-$0.47	$14.53
$895.00	$880.00	1:2	Jul 31	-$2.31	$12.69
$880.00	$865.00	1:2	Jul 31	-$4.65	$10.35
$900.00	$885.00	1:2	Aug 7	-$6.81	$8.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 176 found (best yield 4.36%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1025.00	Aug 7	$44.50	0.51	0.5%	4.36%	4.83%	3	10
$1030.00	Aug 7	$43.00	0.50	1.0%	4.21%	5.17%	13	1
$1025.00	Jul 31	$40.85	0.51	0.5%	4.00%	4.47%	5	7
$1030.00	Jul 31	$38.00	0.49	1.0%	3.72%	4.68%	1	4
$1040.00	Aug 7	$37.00	0.47	1.9%	3.63%	5.57%	7	--
$1025.00	Jul 24	$36.15	0.51	0.5%	3.54%	4.01%	3	7
$1035.00	Jul 31	$35.70	0.48	1.4%	3.50%	4.95%	7	6
$1045.00	Aug 7	$34.95	0.45	2.4%	3.43%	5.86%	4	4
$1040.00	Jul 31	$34.30	0.46	1.9%	3.36%	5.30%	1	15
$1030.00	Jul 24	$33.55	0.49	1.0%	3.29%	4.25%	16	17

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 16,153

Total Puts 15,562

Put/Call Ratio 0.96

Net Difference 591

Prior's Put/Call Breakdown

Total Calls 24,981

Total Puts 30,508

Put/Call Ratio 1.22

Net Difference -5,527

Prior 7-Day Put/Call Summary

Total Calls 116,465

Total Puts 108,041

Average Put/Call Ratio 0.91

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