GS - Options Database

GOLDMAN SACHS GROUP

$1029.64 -1.28%

$1028.73 (-0.09%)🌙

as of 07/08 06:01 PM

(7/8 15:06) ◀

Wednesday, July 8, 2026 (6:02pm)

▶ (7/9 18:01)

◀ 7/8 18:02 ▶

Option Volume

Detail

ℹ

Current (07/08) 30,120

Calls: 12,816 (43%)

Puts: 17,304 (57%)

Prior (07/07) 31,496

Calls: 13,971 (44%)

Puts: 17,525 (56%)

Current vs Prior -4.37%

Calls: -8.27% (Calls)

Puts: -1.26% (Puts)

Prior 7-Day Total 291,988

Calls: 155,421 (53%)

Puts: 136,567 (47%)

Prior 7-Day Average 41,712

Calls: 22,203 (53%)

Puts: 19,509 (47%)

Current vs Prior 7-Day Avg -27.79%

Calls: -42.28%

Puts: -11.31%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $111.65M

Calls: $55.58M (50%)

Puts: $56.08M (50%)

Prior (07/07) $94.69M

Calls: $62.95M (66%)

Puts: $31.73M (34%)

Current vs Prior +17.92%

Calls: -11.71%

Puts: +76.70%

Prior 7-Day Total $845.32M

Calls: $572.37M (68%)

Puts: $272.95M (32%)

Prior 7-Day Average $120.76M

Calls: $81.77M (68%)

Puts: $38.99M (32%)

Current vs Prior 7-Day Avg -7.54%

Calls: -32.03%

Puts: +43.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.35

Prior (07/07) 1.25

Current vs Prior +7.64%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +45.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 424,557

Calls: 229,384 (54%)

Puts: 195,173 (46%)

Prior (07/07) 415,510

Calls: 226,898 (55%)

Puts: 188,612 (45%)

Current vs Prior +2.18%

Prior 7-Day Total 2,781,167

Calls: 1,508,835 (54%)

Puts: 1,272,332 (46%)

Prior 7-Day Average 397,309

Calls: 215,547 (54%)

Puts: 181,761 (46%)

Current vs Prior 7-Day Avg +6.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.41% | 5.87%5.87% | 10.12%

Prior 2.97% | 6.00%6.00% | 10.03%

Current vs Prior -18.90% | -2.11%-2.11% | +0.86%

Prior 7-Day Avg 3.01% | 5.43%6.13% | 10.14%

Current vs 7-Day Avg -19.93% | +8.14%-4.21% | -0.17%

Prior 7-Day Eod 2.97% | 6.00%-- | --

Current vs 7-Day Eod -18.90% | -2.11%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.59% | 11.82%

Calls: 25.95% | 14.81%

Puts: 27.23% | 8.82%

Prior 27.49% | 8.29%

Calls: 27.91% | 9.72%

Puts: 27.08% | 6.85%

Current vs Prior -3.27% | +42.58%

Prior 7-Day Avg 33.47% | 14.29%

Calls: 28.41% | 13.40%

Puts: 38.54% | 15.18%

Current vs 7-Day Avg -20.56% | -17.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.35 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 174 of results (avg 6.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Aug 21	203.25	210.65	$206.95	3.6%	--	0.93	27
$830.00	Jul 31	199.05	206.30	$202.68	3.6%	1	1.00	1
$860.00	Aug 21	175.40	181.90	$178.65	3.6%	--	0.91	72
$930.00	Aug 21	117.00	121.45	$119.23	3.7%	--	0.80	147
$865.00	Aug 21	170.85	177.35	$174.10	3.7%	1	0.90	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1220.00	Aug 21	191.05	196.95	$194.00	3.0%	--	0.91	17
$1200.00	Aug 21	172.25	178.20	$175.23	3.4%	--	0.88	10
$1235.00	Jul 10	202.00	209.80	$205.90	3.8%	1	0.95	--
$1215.00	Jul 10	182.40	189.80	$186.10	4.0%	1	0.95	--
$1160.00	Aug 21	136.25	142.05	$139.15	4.2%	--	0.83	115

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. 281 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$925.00	Jul 10	100.00	107.05	$103.53	6.8%	--	1.00	29
$940.00	Jul 10	85.00	92.85	$88.93	8.8%	1	1.00	6
$945.00	Jul 10	80.65	88.25	$84.45	9.0%	2	1.00	2
$950.00	Jul 10	76.05	82.50	$79.28	8.1%	4	1.00	74
$960.00	Jul 10	65.05	73.00	$69.03	11.5%	--	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 10	67.15	75.20	$71.18	11.3%	5	0.99	67
$1110.00	Jul 10	77.65	85.00	$81.33	9.0%	2	0.99	61
$1125.00	Jul 10	91.45	100.20	$95.83	9.1%	2	0.99	2
$1120.00	Jul 10	87.20	94.80	$91.00	8.4%	6	0.98	27
$1115.00	Jul 10	81.25	89.80	$85.53	10.0%	3	0.97	19

Most actively traded options today. High liquidity = easy entry/exit. 599 active (total vol 15.3K, top 567)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Jul 31	2.50	4.75	$3.63	62.0%	567	0.08	72
$1200.00	Jul 17	0.50	0.90	$0.70	57.1%	277	0.02	2.6K
$1050.00	Jul 10	3.00	5.00	$4.00	50.0%	260	0.24	333
$1135.00	Jul 17	1.60	4.25	$2.93	90.4%	256	0.09	24
$1100.00	Jul 17	6.00	7.65	$6.83	24.2%	189	0.18	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$970.00	Jul 10	0.27	0.92	$0.60	108.3%	488	0.04	619
$990.00	Jul 10	1.15	2.40	$1.78	70.2%	207	0.11	121
$940.00	Jul 10	0.15	0.25	$0.20	50.0%	189	0.01	149
$1000.00	Jul 10	1.86	3.75	$2.81	67.3%	187	0.17	349
$905.00	Jul 17	1.20	2.73	$1.97	77.7%	182	0.05	278

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 75.8%, max 309.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$850.00	Jul 10	Aug 21	158.4%	40.2%	293.7%	44	526
$1220.00	Jul 10	Aug 21	139.1%	35.3%	293.6%	10	281
$1230.00	Jul 10	Aug 14	144.3%	37.6%	283.7%	14	36
$1190.00	Jul 10	Aug 21	122.9%	34.6%	254.9%	1	165
$1200.00	Jul 10	Aug 21	128.4%	36.2%	254.3%	41	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$840.00	Jul 10	Aug 21	166.4%	40.7%	309.3%	4	268
$845.00	Jul 10	Aug 21	162.4%	39.9%	306.9%	6	396
$850.00	Jul 10	Aug 21	158.4%	40.2%	293.7%	34	857
$860.00	Jul 10	Aug 21	123.5%	39.5%	212.7%	12	274
$875.00	Jul 10	Aug 21	115.6%	38.5%	200.4%	10	204

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 498 found (best R:R 89.91, avg 6.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1220.00	$1230.00	Jul 31	$0.11	$9.89	$0.11	89.91	$1220.11
$1210.00	$1220.00	Jul 24	$0.17	$9.83	$0.17	57.82	$1210.17
$1200.00	$1210.00	Jul 24	$0.20	$9.80	$0.20	49.00	$1200.20
$1160.00	$1165.00	Jul 31	$0.13	$4.87	$0.13	37.46	$1160.13
$1090.00	$1095.00	Jul 10	$0.14	$4.86	$0.14	34.71	$1090.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$890.00	$885.00	Jul 17	$0.10	$4.90	$0.10	49.00	$889.90
$900.00	$895.00	Jul 17	$0.10	$4.90	$0.10	49.00	$899.90
$855.00	$850.00	Aug 7	$0.10	$4.90	$0.10	49.00	$854.90
$860.00	$845.00	Jul 24	$0.32	$14.68	$0.32	45.88	$859.68
$875.00	$870.00	Jul 31	$0.11	$4.89	$0.11	44.45	$874.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 653 found (best R:R 399.00, avg 2.98)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$850.00	$910.00	Jul 10	$59.85	$59.85	$0.15	399.00	$909.85
$890.00	$905.00	Jul 24	$14.62	$14.62	$0.38	38.47	$904.62
$865.00	$870.00	Aug 21	$4.87	$4.87	$0.13	37.46	$869.87
$975.00	$985.00	Jul 10	$9.70	$9.70	$0.30	32.33	$984.70
$955.00	$960.00	Jul 17	$4.85	$4.85	$0.15	32.33	$959.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1120.00	$1115.00	Jul 17	$4.88	$4.88	$0.12	40.67	$1115.12
$1135.00	$1125.00	Jul 10	$9.70	$9.70	$0.30	32.33	$1125.30
$1125.00	$1120.00	Jul 10	$4.83	$4.83	$0.17	28.41	$1120.17
$1160.00	$1150.00	Jul 17	$9.65	$9.65	$0.35	27.57	$1150.35
$1077.50	$1075.00	Jul 10	$2.38	$2.38	$0.12	19.83	$1075.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 133 found (avg debit $8.60, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1145.00	Jul 10	Jul 17	$0.74	92.0%	46.6%
$1150.00	Jul 10	Jul 17	$0.77	94.0%	47.8%
$1210.00	Jul 10	Jul 17	$0.90	69.7%	53.4%
$1140.00	Jul 10	Jul 17	$1.40	83.4%	46.0%
$850.00	Jul 10	Jul 17	$1.53	158.4%	58.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$875.00	Jul 10	Jul 17	$0.07	115.6%	54.2%
$885.00	Jul 10	Jul 17	$0.29	110.3%	53.6%
$855.00	Jul 10	Jul 17	$0.42	115.6%	59.8%
$910.00	Jul 10	Jul 17	$0.46	105.9%	51.4%
$860.00	Jul 10	Jul 17	$0.56	123.5%	63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 2.26% of stock, avg 9.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1030.00	Jul 10	$11.33	$11.95	$23.28	$1006.72	$1053.28	2.26%
$1025.00	Jul 10	$13.65	$9.85	$23.50	$1001.50	$1048.50	2.28%
$1027.50	Jul 10	$12.83	$10.77	$23.60	$1003.90	$1051.10	2.29%
$1032.50	Jul 10	$10.20	$13.52	$23.72	$1008.78	$1056.22	2.30%
$1035.00	Jul 10	$9.02	$15.05	$24.07	$1010.93	$1059.07	2.34%
$1022.50	Jul 10	$15.63	$8.80	$24.43	$998.07	$1046.93	2.37%
$1020.00	Jul 10	$16.83	$8.03	$24.86	$995.14	$1044.86	2.41%
$1040.00	Jul 10	$6.90	$17.90	$24.80	$1015.20	$1064.80	2.41%
$1017.50	Jul 10	$18.23	$7.10	$25.33	$992.17	$1042.83	2.46%
$1015.00	Jul 10	$20.20	$6.10	$26.30	$988.70	$1041.30	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.20% of stock, avg 5.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1045.00	$1017.50	Jul 10	$5.30	$7.10	$12.40	$1005.10	$1057.40
$1045.00	$1020.00	Jul 10	$5.30	$8.03	$13.33	$1006.67	$1058.33
$1040.00	$1017.50	Jul 10	$6.90	$7.10	$14.00	$1003.50	$1054.00
$1045.00	$1022.50	Jul 10	$5.30	$8.80	$14.10	$1008.40	$1059.10
$1040.00	$1020.00	Jul 10	$6.90	$8.03	$14.93	$1005.07	$1054.93
$1045.00	$1025.00	Jul 10	$5.30	$9.85	$15.15	$1009.85	$1060.15
$1040.00	$1022.50	Jul 10	$6.90	$8.80	$15.70	$1006.80	$1055.70
$1045.00	$1027.50	Jul 10	$5.30	$10.77	$16.07	$1011.43	$1061.07
$1035.00	$1017.50	Jul 10	$9.02	$7.10	$16.12	$1001.38	$1051.12
$1040.00	$1025.00	Jul 10	$6.90	$9.85	$16.75	$1008.25	$1056.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 359 found (best R:R 99.00, avg credit $8.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
860/865	890/905	Jul 24	$14.85	$0.15	99.00	$850.15	$904.85
915/920	925/935	Jul 10	$9.87	$0.13	75.92	$910.13	$934.87
840/845	890/905	Jul 24	$14.80	$0.20	74.00	$830.20	$904.80
870/875	890/905	Jul 24	$14.75	$0.25	59.00	$860.25	$904.75
830/835	865/870	Jul 17	$4.88	$0.12	40.67	$830.12	$869.88
840/845	945/950	Jul 24	$4.88	$0.12	40.67	$840.12	$949.88
890/895	965/970	Jul 24	$4.88	$0.12	40.67	$890.12	$969.88
880/885	930/935	Aug 7	$4.85	$0.15	32.33	$880.15	$934.85
890/895	965/970	Aug 7	$4.85	$0.15	32.33	$890.15	$969.85
915/920	965/970	Jul 10	$4.84	$0.16	30.25	$915.16	$969.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 333 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1010.00	$1015.00	$1020.00	Jul 17	$0.05	$4.95	99.00
$1030.00	$1035.00	$1040.00	Jul 24	$0.05	$4.95	99.00
$1000.00	$1005.00	$1010.00	Jul 31	$0.06	$4.94	82.33
$1075.00	$1080.00	$1085.00	Aug 21	$0.06	$4.94	82.33
$1080.00	$1085.00	$1090.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$830.00	$840.00	$850.00	Jul 31	$0.06	$9.94	165.67
$880.00	$885.00	$890.00	Jul 17	$0.05	$4.95	99.00
$925.00	$930.00	$935.00	Jul 31	$0.05	$4.95	99.00
$875.00	$880.00	$885.00	Aug 21	$0.05	$4.95	99.00
$965.00	$970.00	$975.00	Jul 10	$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. 226 found (best net $-16.58, 217 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$895.00	$975.00	1:2	Aug 14	-$16.58	$63.42
$830.00	$920.00	1:2	Jul 31	-$32.92	$57.08
$1175.00	$1220.00	1:2	Aug 14	-$2.67	$42.33
$1175.00	$1200.00	1:2	Aug 7	-$2.92	$22.08
$1200.00	$1220.00	1:2	Aug 21	-$2.83	$17.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$825.00	1:2	Aug 7	-$0.57	$19.43
$860.00	$845.00	1:2	Jul 24	-$1.03	$13.97
$840.00	$830.00	1:2	Jul 31	-$0.35	$9.65
$850.00	$840.00	1:2	Jul 31	-$1.06	$8.94
$870.00	$860.00	1:2	Jul 31	-$2.39	$7.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 194 found (best yield 4.81%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1030.00	Aug 21	$49.55	0.52	0.0%	4.81%	4.85%	12	47
$1035.00	Aug 21	$47.00	0.51	0.5%	4.56%	5.09%	10	65
$1030.00	Aug 14	$45.50	0.52	0.0%	4.42%	4.45%	1	--
$1040.00	Aug 21	$44.55	0.49	1.0%	4.33%	5.33%	6	416
$1035.00	Aug 14	$43.00	0.50	0.5%	4.18%	4.70%	3	--
$1030.00	Aug 7	$42.50	0.52	0.0%	4.13%	4.16%	--	25
$1045.00	Aug 21	$42.20	0.48	1.5%	4.10%	5.59%	2	69
$1040.00	Aug 14	$40.65	0.49	1.0%	3.95%	4.95%	8	--
$1050.00	Aug 21	$40.70	0.46	2.0%	3.95%	5.93%	7	122
$1040.00	Aug 7	$38.65	0.48	1.0%	3.75%	4.76%	2	9

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 12,816

Total Puts 17,304

Put/Call Ratio 1.35

Net Difference -4,488

Prior's Put/Call Breakdown

Total Calls 13,971

Total Puts 17,525

Put/Call Ratio 1.25

Net Difference -3,554

Prior 7-Day Put/Call Summary

Total Calls 155,421

Total Puts 136,567

Average Put/Call Ratio 0.93

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