GS - Options Database

GOLDMAN SACHS GROUP

$1042.98 -1.17%

$1041.74 (-0.12%)🌙

as of 07/07 06:02 PM

(7/7 15:06) ◀

Tuesday, July 7, 2026 (6:02pm)

▶ (7/8 15:06)

◀ 7/7 18:02 ▶

Option Volume

Detail

ℹ

Current (07/07) 31,496

Calls: 13,971 (44%)

Puts: 17,525 (56%)

Prior (07/06) 47,256

Calls: 25,701 (54%)

Puts: 21,555 (46%)

Current vs Prior -33.35%

Calls: -45.64% (Calls)

Puts: -18.70% (Puts)

Prior 7-Day Total 290,944

Calls: 157,163 (54%)

Puts: 133,781 (46%)

Prior 7-Day Average 41,563

Calls: 22,451 (54%)

Puts: 19,111 (46%)

Current vs Prior 7-Day Avg -24.22%

Calls: -37.77%

Puts: -8.30%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $94.69M

Calls: $62.95M (66%)

Puts: $31.73M (34%)

Prior (07/06) $191.01M

Calls: $153.44M (80%)

Puts: $37.56M (20%)

Current vs Prior -50.43%

Calls: -58.97%

Puts: -15.52%

Prior 7-Day Total $832.49M

Calls: $560.94M (67%)

Puts: $271.55M (33%)

Prior 7-Day Average $118.93M

Calls: $80.13M (67%)

Puts: $38.79M (33%)

Current vs Prior 7-Day Avg -20.38%

Calls: -21.44%

Puts: -18.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.25

Prior (07/06) 0.84

Current vs Prior +49.57%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg +41.87%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 415,510

Calls: 226,898 (55%)

Puts: 188,612 (45%)

Prior (07/06) 396,624

Calls: 217,246 (55%)

Puts: 179,378 (45%)

Current vs Prior +4.76%

Prior 7-Day Total 2,498,406

Calls: 1,359,386 (54%)

Puts: 1,139,020 (46%)

Prior 7-Day Average 356,915

Calls: 194,198 (54%)

Puts: 162,717 (46%)

Current vs Prior 7-Day Avg +16.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.97% | 6.00%6.00% | 10.03%

Prior 3.27% | 6.26%6.26% | 10.24%

Current vs Prior -9.23% | -4.21%-4.21% | -2.02%

Prior 7-Day Avg 2.85% | 5.13%6.26% | 10.24%

Current vs 7-Day Avg +3.98% | +16.92%-4.21% | -2.02%

Prior 7-Day Eod 3.27% | 6.26%-- | --

Current vs 7-Day Eod -9.23% | -4.21%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.49% | 8.29%

Calls: 27.91% | 9.72%

Puts: 27.08% | 6.85%

Prior 13.85% | 11.05%

Calls: 8.56% | 10.86%

Puts: 19.14% | 11.24%

Current vs Prior +98.48% | -24.98%

Prior 7-Day Avg 34.90% | 16.72%

Calls: 31.49% | 15.22%

Puts: 38.31% | 18.22%

Current vs 7-Day Avg -21.22% | -50.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($62.95M). Light premium activity with dollar volume down 50% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 50% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 195 of results (avg 6.7%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$855.00	Aug 21	193.90	201.00	$197.45	3.6%	--	0.93	41
$865.00	Aug 21	184.00	190.80	$187.40	3.6%	--	0.93	11
$850.00	Aug 21	198.15	206.00	$202.08	3.9%	--	0.94	503
$870.00	Aug 21	179.10	186.20	$182.65	3.9%	--	0.92	47
$860.00	Aug 21	189.25	197.00	$193.13	4.0%	--	0.93	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Aug 21	142.85	147.10	$144.98	2.9%	1	0.83	4
$1220.00	Aug 21	177.40	183.30	$180.35	3.3%	--	0.88	17
$1170.00	Aug 21	133.95	138.55	$136.25	3.4%	2	0.81	1
$1150.00	Aug 21	117.50	121.95	$119.73	3.7%	2	0.77	4
$1095.00	Aug 21	78.15	81.45	$79.80	4.1%	--	0.62	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.26, cheapest $0.26)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 10	0.25	0.27	$0.26	7.7%	143	0.02	179

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Jul 10	187.35	196.90	$192.13	5.0%	--	1.00	23
$910.00	Jul 10	128.00	137.00	$132.50	6.8%	2	1.00	29
$920.00	Jul 10	118.00	126.15	$122.08	6.7%	5	1.00	2
$925.00	Jul 10	113.00	122.00	$117.50	7.7%	--	1.00	29
$935.00	Jul 10	103.00	111.95	$107.48	8.3%	2	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1145.00	Jul 10	99.55	106.30	$102.93	6.6%	2	0.99	--
$1135.00	Jul 10	89.05	96.20	$92.63	7.7%	12	0.98	--
$1140.00	Jul 10	94.55	101.60	$98.07	7.2%	2	0.98	1
$1155.00	Jul 10	109.55	116.65	$113.10	6.3%	2	0.98	--
$1125.00	Jul 10	79.30	87.35	$83.32	9.7%	4	0.98	1

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 14.2K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Jul 17	1.20	1.35	$1.27	11.8%	1.9K	0.04	3.2K
$1050.00	Jul 10	8.95	12.10	$10.52	29.9%	195	0.42	354
$1100.00	Jul 17	10.00	10.85	$10.43	8.1%	171	0.24	2.1K
$1100.00	Jul 10	0.76	1.17	$0.97	42.3%	161	0.06	1.0K
$1170.00	Aug 21	10.20	13.70	$11.95	29.3%	156	0.19	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	0.73	1.60	$1.17	74.4%	405	0.03	627
$850.00	Jul 10	0.02	0.25	$0.14	164.3%	360	0.01	235
$1030.00	Aug 14	35.60	41.55	$38.58	15.4%	314	0.43	2
$1030.00	Aug 7	34.35	39.85	$37.10	14.8%	231	0.43	24
$905.00	Jul 17	1.59	1.89	$1.74	17.2%	218	0.05	180

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 143 strikes (avg 45.2%, max 203.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1250.00	Jul 10	Aug 7	118.9%	39.2%	203.1%	--	105
$1220.00	Jul 10	Aug 21	106.2%	35.3%	201.1%	18	272
$1190.00	Jul 10	Aug 21	93.2%	34.9%	166.6%	5	166
$1230.00	Jul 10	Jul 31	106.2%	40.9%	159.6%	1	48
$1175.00	Jul 10	Aug 21	85.6%	34.2%	150.0%	34	62

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$860.00	Jul 10	Aug 21	98.7%	40.4%	144.1%	--	274
$1170.00	Jul 10	Aug 21	80.3%	34.0%	136.3%	4	1
$855.00	Jul 10	Aug 21	94.8%	40.7%	132.7%	4	371
$840.00	Jul 10	Aug 21	95.4%	41.1%	131.9%	3	267
$865.00	Jul 10	Aug 21	87.6%	38.4%	127.8%	--	388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 455 found (best R:R 75.92, avg 7.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1210.00	$1220.00	Jul 24	$0.16	$9.84	$0.16	61.50	$1210.16
$1220.00	$1240.00	Aug 14	$0.47	$19.53	$0.47	41.55	$1220.47
$1150.00	$1155.00	Jul 10	$0.12	$4.88	$0.12	40.67	$1150.12
$1090.00	$1095.00	Jul 10	$0.13	$4.87	$0.13	37.46	$1090.13
$1105.00	$1110.00	Jul 10	$0.14	$4.86	$0.14	34.71	$1105.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$890.00	$880.00	Jul 31	$0.13	$9.87	$0.13	75.92	$889.87
$975.00	$970.00	Jul 10	$0.10	$4.90	$0.10	49.00	$974.90
$845.00	$840.00	Aug 21	$0.10	$4.90	$0.10	49.00	$844.90
$965.00	$960.00	Jul 10	$0.11	$4.89	$0.11	44.45	$964.89
$855.00	$850.00	Jul 10	$0.13	$4.87	$0.13	37.46	$854.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 604 found (best R:R 161.16, avg 2.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$850.00	$910.00	Jul 10	$59.63	$59.63	$0.37	161.16	$909.63
$885.00	$890.00	Jul 17	$4.87	$4.87	$0.13	37.46	$889.87
$910.00	$915.00	Aug 21	$4.83	$4.83	$0.17	28.41	$914.83
$890.00	$900.00	Jul 17	$9.65	$9.65	$0.35	27.57	$899.65
$890.00	$900.00	Jul 24	$9.65	$9.65	$0.35	27.57	$899.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1145.00	$1140.00	Jul 10	$4.86	$4.86	$0.14	34.71	$1140.14
$1095.00	$1090.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1090.20
$1150.00	$1145.00	Jul 10	$4.80	$4.80	$0.20	24.00	$1145.20
$1135.00	$1125.00	Jul 10	$9.31	$9.31	$0.69	13.49	$1125.69
$1160.00	$1150.00	Jul 17	$9.30	$9.30	$0.70	13.29	$1150.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 142 found (avg debit $7.95, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1165.00	Jul 10	Jul 17	$0.50	80.8%	45.8%
$1240.00	Jul 10	Jul 17	$0.50	80.0%	51.2%
$1170.00	Jul 10	Jul 17	$0.56	80.3%	46.0%
$1200.00	Jul 10	Jul 17	$1.17	61.2%	47.6%
$1180.00	Jul 10	Jul 17	$1.18	65.6%	44.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$860.00	Jul 10	Jul 17	$0.35	98.7%	58.7%
$850.00	Jul 10	Jul 17	$0.41	89.6%	58.4%
$840.00	Jul 10	Jul 17	$0.52	95.4%	63.0%
$855.00	Jul 10	Jul 17	$0.52	94.8%	60.1%
$865.00	Jul 10	Jul 17	$0.68	87.6%	58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 2.70% of stock, avg 9.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1035.00	Jul 10	$17.95	$10.25	$28.20	$1006.80	$1063.20	2.70%
$1040.00	Jul 10	$15.35	$12.93	$28.28	$1011.72	$1068.28	2.71%
$1045.00	Jul 10	$12.63	$15.60	$28.23	$1016.77	$1073.23	2.71%
$1050.00	Jul 10	$10.52	$18.38	$28.90	$1021.10	$1078.90	2.77%
$1032.50	Jul 10	$20.05	$9.88	$29.93	$1002.57	$1062.43	2.87%
$1055.00	Jul 10	$8.75	$21.18	$29.93	$1025.07	$1084.93	2.87%
$1030.00	Jul 10	$21.70	$9.10	$30.80	$999.20	$1060.80	2.95%
$1060.00	Jul 10	$7.03	$24.18	$31.21	$1028.79	$1091.21	2.99%
$1027.50	Jul 10	$23.53	$7.83	$31.36	$996.14	$1058.86	3.01%
$1025.00	Jul 10	$25.40	$7.23	$32.63	$992.37	$1057.63	3.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.26% of stock, avg 5.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1065.00	$1027.50	Jul 10	$5.30	$7.83	$13.13	$1014.37	$1078.13
$1065.00	$1030.00	Jul 10	$5.30	$9.10	$14.40	$1015.60	$1079.40
$1060.00	$1027.50	Jul 10	$7.03	$7.83	$14.86	$1012.64	$1074.86
$1065.00	$1032.50	Jul 10	$5.30	$9.88	$15.18	$1017.32	$1080.18
$1065.00	$1035.00	Jul 10	$5.30	$10.25	$15.55	$1019.45	$1080.55
$1060.00	$1030.00	Jul 10	$7.03	$9.10	$16.13	$1013.87	$1076.13
$1055.00	$1027.50	Jul 10	$8.75	$7.83	$16.58	$1010.92	$1071.58
$1060.00	$1032.50	Jul 10	$7.03	$9.88	$16.91	$1015.59	$1076.91
$1060.00	$1035.00	Jul 10	$7.03	$10.25	$17.28	$1017.72	$1077.28
$1055.00	$1030.00	Jul 10	$8.75	$9.10	$17.85	$1012.15	$1072.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 49.00, avg credit $9.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
855/860	890/900	Jul 24	$9.80	$0.20	49.00	$850.20	$899.80
910/915	965/975	Jul 24	$9.78	$0.22	44.45	$905.22	$974.78
840/845	880/885	Aug 21	$4.88	$0.12	40.67	$840.12	$884.88
850/855	960/965	Jul 10	$4.86	$0.14	34.71	$850.14	$964.86
950/955	960/965	Jul 10	$4.86	$0.14	34.71	$950.14	$964.86
850/855	860/865	Jul 17	$4.86	$0.14	34.71	$850.14	$864.86
840/845	865/870	Aug 21	$4.85	$0.15	32.33	$840.15	$869.85
855/860	935/940	Jul 10	$4.81	$0.19	25.32	$855.19	$939.81
880/885	945/950	Jul 10	$4.81	$0.19	25.32	$880.19	$949.81
850/855	875/880	Aug 21	$4.81	$0.19	25.32	$850.19	$879.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 152.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1200.00	$1210.00	$1220.00	Jul 31	$0.08	$9.92	124.00
$1050.00	$1055.00	$1060.00	Jul 10	$0.05	$4.95	99.00
$890.00	$895.00	$900.00	Aug 21	$0.05	$4.95	99.00
$1115.00	$1120.00	$1125.00	Jul 10	$0.06	$4.94	82.33
$1110.00	$1115.00	$1120.00	Aug 21	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1180.00	$1200.00	$1220.00	Aug 21	$0.13	$19.87	152.85
$850.00	$855.00	$860.00	Jul 10	$0.05	$4.95	99.00
$955.00	$960.00	$965.00	Jul 31	$0.05	$4.95	99.00
$845.00	$850.00	$855.00	Jul 10	$0.06	$4.94	82.33
$890.00	$895.00	$900.00	Aug 7	$0.06	$4.94	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. 209 found (best net $-33.10, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$910.00	$975.00	1:2	Aug 7	-$33.10	$31.90
$1175.00	$1200.00	1:2	Aug 14	-$4.66	$20.34
$1200.00	$1220.00	1:2	Jul 17	-$0.01	$19.99
$1220.00	$1240.00	1:2	Jul 17	-$0.76	$19.24
$1200.00	$1220.00	1:2	Aug 14	-$1.95	$18.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1100.00	$1055.00	1:2	Aug 14	-$23.61	$21.39
$900.00	$880.00	1:2	Aug 14	-$3.68	$16.32
$1020.00	$1000.00	1:2	Jul 17	-$7.77	$12.23
$850.00	$840.00	1:2	Jul 31	-$1.71	$8.29
$870.00	$860.00	1:2	Jul 31	-$1.82	$8.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 179 found (best yield 4.86%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1045.00	Aug 21	$50.65	0.52	0.2%	4.86%	5.05%	--	69
$1050.00	Aug 21	$48.30	0.51	0.7%	4.63%	5.30%	4	119
$1055.00	Aug 21	$46.10	0.49	1.1%	4.42%	5.57%	5	32
$1060.00	Aug 21	$43.35	0.48	1.6%	4.16%	5.79%	43	319
$1045.00	Aug 7	$42.30	0.51	0.2%	4.06%	4.25%	1	13
$1065.00	Aug 21	$41.00	0.46	2.1%	3.93%	6.04%	12	98
$1050.00	Aug 7	$38.45	0.50	0.7%	3.69%	4.36%	2	61
$1045.00	Jul 31	$38.20	0.51	0.2%	3.66%	3.86%	5	31
$1070.00	Aug 21	$38.20	0.45	2.6%	3.66%	6.25%	--	31
$1060.00	Aug 14	$38.10	0.47	1.6%	3.65%	5.28%	2	1

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 13,971

Total Puts 17,525

Put/Call Ratio 1.25

Net Difference -3,554

Prior's Put/Call Breakdown

Total Calls 25,701

Total Puts 21,555

Put/Call Ratio 0.84

Net Difference 4,146

Prior 7-Day Put/Call Summary

Total Calls 157,163

Total Puts 133,781

Average Put/Call Ratio 0.88

Ratio Trend Rising

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