GS - Options Database

GOLDMAN SACHS GROUP

$1045.91 -0.88%

$1047.83 (+0.18%)🌙

as of 07/13 06:00 PM

(7/13 15:06) ◀

Monday, July 13, 2026 (6:00pm)

▶ (7/14 09:35)

◀ 7/13 18:00 ▶

Option Volume

Detail

ℹ

Current (07/13) 46,252

Calls: 18,031 (39%)

Puts: 28,221 (61%)

Prior (07/10) 44,224

Calls: 20,556 (46%)

Puts: 23,668 (54%)

Current vs Prior +4.59%

Calls: -12.28% (Calls)

Puts: +19.24% (Puts)

Prior 7-Day Total 286,959

Calls: 148,104 (52%)

Puts: 138,855 (48%)

Prior 7-Day Average 40,994

Calls: 21,157 (52%)

Puts: 19,836 (48%)

Current vs Prior 7-Day Avg +12.83%

Calls: -14.78%

Puts: +42.27%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $77.08M

Calls: $44.77M (58%)

Puts: $32.31M (42%)

Prior (07/10) $160.97M

Calls: $135.24M (84%)

Puts: $25.73M (16%)

Current vs Prior -52.12%

Calls: -66.90%

Puts: +25.56%

Prior 7-Day Total $906.17M

Calls: $649.24M (72%)

Puts: $256.93M (28%)

Prior 7-Day Average $129.45M

Calls: $92.75M (72%)

Puts: $36.70M (28%)

Current vs Prior 7-Day Avg -40.46%

Calls: -51.73%

Puts: -11.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.57

Prior (07/10) 1.15

Current vs Prior +35.93%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg +51.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 427,694

Calls: 231,059 (54%)

Puts: 196,635 (46%)

Prior (07/10) 447,254

Calls: 238,757 (53%)

Puts: 208,497 (47%)

Current vs Prior -4.37%

Prior 7-Day Total 2,924,444

Calls: 1,583,899 (54%)

Puts: 1,340,545 (46%)

Prior 7-Day Average 417,777

Calls: 226,271 (54%)

Puts: 191,506 (46%)

Current vs Prior 7-Day Avg +2.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.72% | 5.88%4.72% | 9.43%

Prior 4.86% | 6.18%4.86% | 9.62%

Current vs Prior -3.04% | -4.94%-3.04% | -1.98%

Prior 7-Day Avg 2.97% | 5.86%5.71% | 10.01%

Current vs 7-Day Avg +58.81% | +0.33%-17.46% | -5.73%

Prior 7-Day Eod 4.86% | 6.18%4.86% | 9.62%

Current vs 7-Day Eod -3.04% | -4.94%-3.04% | -1.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.75% | 13.43%

Calls: 5.31% | 9.67%

Puts: 14.20% | 17.20%

Prior 53.80% | 12.46%

Calls: 73.42% | 17.79%

Puts: 34.18% | 7.14%

Current vs Prior -81.88% | +7.78%

Prior 7-Day Avg 38.70% | 11.98%

Calls: 36.63% | 13.04%

Puts: 40.77% | 10.92%

Current vs 7-Day Avg -74.81% | +12.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 36% - 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 188 of results (avg 6.2%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Jul 17	1.35	1.39	$1.37	2.9%	477	0.06	773
$850.00	Jul 17	193.65	199.75	$196.70	3.1%	11	0.99	216
$865.00	Aug 21	187.10	193.05	$190.08	3.1%	--	0.94	12
$845.00	Jul 17	198.95	205.30	$202.13	3.1%	--	0.98	130
$895.00	Aug 21	159.40	164.65	$162.03	3.2%	--	0.90	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Aug 21	137.40	142.30	$139.85	3.5%	1	0.84	4
$1220.00	Aug 21	173.05	179.75	$176.40	3.8%	--	0.90	17
$1140.00	Aug 21	104.55	108.85	$106.70	4.0%	2	0.75	26
$1115.00	Aug 21	85.55	89.25	$87.40	4.2%	--	0.69	15
$1185.00	Jul 17	135.65	142.00	$138.82	4.6%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.58, cheapest $0.23)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$885.00	Jul 17	0.21	0.25	$0.23	17.4%	99	0.01	156
$905.00	Jul 17	0.45	0.50	$0.48	10.4%	44	0.02	286
$920.00	Jul 17	0.63	0.73	$0.68	14.7%	208	0.03	363
$930.00	Jul 17	0.82	1.00	$0.91	19.8%	446	0.03	945

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$840.00	Jul 17	203.65	211.25	$207.45	3.7%	--	1.00	63
$850.00	Jul 17	193.65	199.75	$196.70	3.1%	11	0.99	216
$870.00	Jul 17	173.75	180.35	$177.05	3.7%	--	0.99	191
$875.00	Jul 17	168.70	175.90	$172.30	4.2%	--	0.99	153
$860.00	Jul 17	183.65	190.80	$187.23	3.8%	--	0.99	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Jul 17	130.70	137.40	$134.05	5.0%	--	1.00	36
$1185.00	Jul 17	135.65	142.00	$138.82	4.6%	1	1.00	--
$1210.00	Jul 17	159.20	168.00	$163.60	5.4%	1	1.00	--
$1215.00	Jul 17	164.15	173.00	$168.58	5.2%	1	1.00	--
$1170.00	Jul 17	120.90	127.55	$124.23	5.4%	2	0.95	10

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 24.4K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	6.00	6.60	$6.30	9.5%	1.5K	0.20	2.1K
$1155.00	Jul 17	1.11	1.38	$1.25	21.6%	530	0.05	31
$1150.00	Jul 17	1.35	1.39	$1.37	2.9%	477	0.06	773
$1145.00	Jul 17	1.36	1.95	$1.66	35.5%	466	0.06	46
$1160.00	Jul 17	1.01	1.19	$1.10	16.4%	415	0.04	373

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 17	1.77	1.86	$1.82	4.9%	780	0.06	945
$1045.00	Jul 17	22.50	23.65	$23.08	5.0%	576	0.48	110
$1050.00	Jul 17	22.05	26.40	$24.23	18.0%	572	0.51	159
$1000.00	Jul 17	7.35	8.25	$7.80	11.5%	532	0.21	1.4K
$970.00	Jul 24	5.05	7.55	$6.30	39.7%	506	0.15	116

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 140 strikes (avg 63.7%, max 137.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$845.00	Jul 17	Aug 21	100.4%	42.3%	137.2%	--	201
$1220.00	Jul 17	Aug 21	76.2%	35.0%	117.7%	36	394
$855.00	Jul 17	Aug 21	84.3%	41.6%	102.5%	--	90
$865.00	Jul 17	Aug 21	82.3%	41.0%	100.7%	--	224
$1210.00	Jul 17	Aug 14	71.0%	35.4%	100.5%	7	18

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$845.00	Jul 17	Aug 21	100.4%	42.3%	137.2%	8	469
$855.00	Jul 17	Aug 21	84.3%	41.6%	102.5%	8	238
$865.00	Jul 17	Aug 21	82.3%	41.0%	100.7%	14	188
$850.00	Jul 17	Aug 21	80.4%	40.8%	97.4%	251	566
$860.00	Jul 17	Aug 21	78.9%	41.3%	91.2%	10	412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 441 found (best R:R 82.33, avg 7.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1210.00	$1220.00	Jul 31	$0.12	$9.88	$0.12	82.33	$1210.12
$1240.00	$1250.00	Jul 31	$0.15	$9.85	$0.15	65.67	$1240.15
$1185.00	$1190.00	Jul 17	$0.11	$4.89	$0.11	44.45	$1185.11
$1220.00	$1230.00	Jul 31	$0.23	$9.77	$0.23	42.48	$1220.23
$1150.00	$1155.00	Jul 17	$0.12	$4.88	$0.12	40.67	$1150.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$970.00	$965.00	Jul 31	$0.10	$4.90	$0.10	49.00	$969.90
$860.00	$855.00	Aug 7	$0.10	$4.90	$0.10	49.00	$859.90
$900.00	$895.00	Jul 24	$0.11	$4.89	$0.11	44.45	$899.89
$920.00	$915.00	Jul 17	$0.12	$4.88	$0.12	40.67	$919.88
$870.00	$860.00	Jul 31	$0.25	$9.75	$0.25	39.00	$869.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 570 found (best R:R 112.64, avg 2.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$890.00	$900.00	Jul 17	$9.83	$9.83	$0.17	57.82	$899.83
$850.00	$865.00	Aug 7	$14.65	$14.65	$0.35	41.86	$864.65
$885.00	$890.00	Aug 21	$4.88	$4.88	$0.12	40.67	$889.88
$850.00	$890.00	Jul 24	$38.98	$38.98	$1.02	38.22	$888.98
$900.00	$905.00	Aug 21	$4.83	$4.83	$0.17	28.41	$904.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1210.00	$1185.00	Jul 17	$24.78	$24.78	$0.22	112.64	$1185.22
$1180.00	$1170.00	Jul 17	$9.82	$9.82	$0.18	54.56	$1170.18
$1170.00	$1160.00	Jul 17	$9.80	$9.80	$0.20	49.00	$1160.20
$1155.00	$1150.00	Jul 17	$4.83	$4.83	$0.17	28.41	$1150.17
$1110.00	$1105.00	Jul 17	$4.80	$4.80	$0.20	24.00	$1105.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 138 found (avg debit $4.31, cheapest $0.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1220.00	Jul 17	Jul 24	$0.27	76.2%	47.7%
$1210.00	Jul 17	Jul 24	$0.39	71.0%	45.5%
$1215.00	Jul 17	Jul 24	$0.56	68.2%	45.9%
$1200.00	Jul 17	Jul 24	$0.80	60.2%	43.4%
$1180.00	Jul 17	Jul 24	$0.87	61.8%	42.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$870.00	Jul 17	Jul 24	$0.29	71.5%	49.2%
$1170.00	Jul 17	Jul 24	$0.55	58.5%	40.9%
$860.00	Jul 17	Jul 24	$0.66	78.9%	57.7%
$865.00	Jul 17	Jul 24	$0.66	82.3%	57.8%
$880.00	Jul 17	Jul 24	$0.71	70.0%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 4.44% of stock, avg 9.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1050.00	Jul 17	$22.20	$24.23	$46.43	$1003.57	$1096.43	4.44%
$1055.00	Jul 17	$19.88	$26.88	$46.76	$1008.24	$1101.76	4.47%
$1060.00	Jul 17	$17.63	$29.85	$47.48	$1012.52	$1107.48	4.54%
$1040.00	Jul 17	$27.05	$20.73	$47.78	$992.22	$1087.78	4.57%
$1045.00	Jul 17	$25.10	$23.08	$48.18	$996.82	$1093.18	4.61%
$1035.00	Jul 17	$30.65	$18.00	$48.65	$986.35	$1083.65	4.65%
$1065.00	Jul 17	$15.88	$33.63	$49.51	$1015.49	$1114.51	4.73%
$1030.00	Jul 17	$33.20	$16.33	$49.53	$980.47	$1079.53	4.74%
$1070.00	Jul 17	$14.02	$36.50	$50.52	$1019.48	$1120.52	4.83%
$1025.00	Jul 17	$36.58	$14.50	$51.08	$973.92	$1076.08	4.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.73% of stock, avg 5.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1070.00	$1025.00	Jul 17	$14.02	$14.50	$28.52	$996.48	$1098.52
$1065.00	$1025.00	Jul 17	$15.88	$14.50	$30.38	$994.62	$1095.38
$1070.00	$1030.00	Jul 17	$14.02	$16.33	$30.35	$999.65	$1100.35
$1070.00	$1035.00	Jul 17	$14.02	$18.00	$32.02	$1002.98	$1102.02
$1060.00	$1025.00	Jul 17	$17.63	$14.50	$32.13	$992.87	$1092.13
$1065.00	$1030.00	Jul 17	$15.88	$16.33	$32.21	$997.79	$1097.21
$1065.00	$1035.00	Jul 17	$15.88	$18.00	$33.88	$1001.12	$1098.88
$1060.00	$1030.00	Jul 17	$17.63	$16.33	$33.96	$996.04	$1093.96
$1055.00	$1025.00	Jul 17	$19.88	$14.50	$34.38	$990.62	$1089.38
$1070.00	$1040.00	Jul 17	$14.02	$20.73	$34.75	$1005.25	$1104.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 134.14, avg credit $9.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
845/855	890/940	Jul 24	$49.63	$0.37	134.14	$805.37	$939.63
845/855	950/965	Jul 24	$14.88	$0.12	124.00	$840.12	$964.88
870/875	905/915	Jul 31	$9.84	$0.16	61.50	$865.16	$914.84
860/870	905/915	Jul 31	$9.82	$0.18	54.56	$860.18	$914.82
855/860	880/885	Aug 21	$4.90	$0.10	49.00	$855.10	$884.90
930/935	985/990	Jul 31	$4.89	$0.11	44.45	$930.11	$989.89
870/875	890/940	Jul 24	$48.82	$1.18	41.37	$826.18	$938.82
850/855	870/875	Jul 17	$4.88	$0.12	40.67	$850.12	$874.88
850/855	885/890	Jul 17	$4.88	$0.12	40.67	$850.12	$889.88
870/875	975/985	Jul 24	$9.75	$0.25	39.00	$865.25	$984.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 269 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$915.00	$920.00	$925.00	Jul 17	$0.06	$4.94	82.33
$1160.00	$1165.00	$1170.00	Jul 17	$0.06	$4.94	82.33
$1135.00	$1140.00	$1145.00	Jul 24	$0.06	$4.94	82.33
$1140.00	$1145.00	$1150.00	Jul 24	$0.06	$4.94	82.33
$855.00	$860.00	$865.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1020.00	$1025.00	$1030.00	Jul 17	$0.06	$4.94	82.33
$850.00	$855.00	$860.00	Aug 7	$0.06	$4.94	82.33
$855.00	$860.00	$865.00	Aug 21	$0.06	$4.94	82.33
$1055.00	$1060.00	$1065.00	Aug 7	$0.07	$4.93	70.43
$1025.00	$1030.00	$1035.00	Aug 14	$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. 185 found (best net $-7.95, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$915.00	$1000.00	1:2	Aug 14	-$7.95	$77.05
$1185.00	$1210.00	1:2	Aug 14	-$2.08	$22.92
$1200.00	$1220.00	1:2	Aug 21	-$3.27	$16.73
$1220.00	$1240.00	1:2	Aug 21	-$3.66	$16.34
$1180.00	$1200.00	1:2	Aug 7	-$4.10	$15.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1170.00	$1110.00	1:2	Jul 24	-$16.16	$43.84
$855.00	$840.00	1:2	Aug 14	-$1.61	$13.39
$890.00	$880.00	1:2	Jul 31	-$0.99	$9.01
$870.00	$860.00	1:2	Jul 31	-$1.09	$8.91
$915.00	$905.00	1:2	Jul 31	-$1.91	$8.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 4.52%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1050.00	Aug 21	$47.30	0.52	0.4%	4.52%	4.91%	52	126
$1055.00	Aug 21	$44.80	0.50	0.9%	4.28%	5.15%	5	31
$1050.00	Aug 14	$42.90	0.51	0.4%	4.10%	4.49%	6	12
$1060.00	Aug 21	$41.60	0.48	1.4%	3.98%	5.32%	10	298
$1055.00	Aug 14	$40.35	0.50	0.9%	3.86%	4.73%	--	10
$1065.00	Aug 21	$40.05	0.47	1.8%	3.83%	5.65%	3	110
$1050.00	Aug 7	$38.40	0.52	0.4%	3.67%	4.06%	11	55
$1060.00	Aug 14	$37.95	0.48	1.4%	3.63%	4.98%	17	11
$1070.00	Aug 21	$37.50	0.45	2.3%	3.59%	5.89%	3	31
$1055.00	Aug 7	$35.90	0.50	0.9%	3.43%	4.30%	--	35

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 18,031

Total Puts 28,221

Put/Call Ratio 1.57

Net Difference -10,190

Prior's Put/Call Breakdown

Total Calls 20,556

Total Puts 23,668

Put/Call Ratio 1.15

Net Difference -3,112

Prior 7-Day Put/Call Summary

Total Calls 148,104

Total Puts 138,855

Average Put/Call Ratio 1.03

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