GS - Options Database

GOLDMAN SACHS GROUP

$1055.03 -0.96%

$1058.00 (+0.28%)🌙

as of 07/20 06:02 PM

(7/20 15:06) ◀

Monday, July 20, 2026 (6:02pm)

▶

◀ 7/20 18:02

Option Volume

Detail

ℹ

Current (07/20) 39,015

Calls: 16,495 (42%)

Puts: 22,520 (58%)

Prior (07/17) 51,941

Calls: 21,565 (42%)

Puts: 30,376 (58%)

Current vs Prior -24.89%

Calls: -23.51% (Calls)

Puts: -25.86% (Puts)

Prior 7-Day Total 393,195

Calls: 192,915 (49%)

Puts: 200,280 (51%)

Prior 7-Day Average 56,170

Calls: 27,559 (49%)

Puts: 28,611 (51%)

Current vs Prior 7-Day Avg -30.54%

Calls: -40.15%

Puts: -21.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/20) $62.33M

Calls: $38.67M (62%)

Puts: $23.66M (38%)

Prior (07/17) $88.71M

Calls: $54.31M (61%)

Puts: $34.39M (39%)

Current vs Prior -29.73%

Calls: -28.79%

Puts: -31.21%

Prior 7-Day Total $1.16B

Calls: $815.24M (70%)

Puts: $343.20M (30%)

Prior 7-Day Average $165.49M

Calls: $116.46M (70%)

Puts: $49.03M (30%)

Current vs Prior 7-Day Avg -62.33%

Calls: -66.79%

Puts: -51.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 1.37

Prior (07/17) 1.41

Current vs Prior -3.08%

Prior 7-Day Average 1.19

Current vs Prior 7-Day Avg +14.66%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/20) 418,106

Calls: 226,944 (54%)

Puts: 191,162 (46%)

Prior (07/17) 496,275

Calls: 262,053 (53%)

Puts: 234,222 (47%)

Current vs Prior -15.75%

Prior 7-Day Total 3,200,756

Calls: 1,709,476 (53%)

Puts: 1,491,280 (47%)

Prior 7-Day Average 457,250

Calls: 244,210 (53%)

Puts: 213,040 (47%)

Current vs Prior 7-Day Avg -8.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.50% | 5.31%8.39% | 11.17%

Prior 4.08% | 5.71%0.55% | 8.79%

Current vs Prior -14.14% | -6.92%+1418.01% | +26.99%

Prior 7-Day Avg 3.28% | 5.23%3.32% | 9.11%

Current vs 7-Day Avg +6.85% | +1.59%+152.91% | +22.64%

Prior 7-Day Eod 4.08% | 5.71%0.55% | 8.79%

Current vs 7-Day Eod -14.14% | -6.92%+1418.01% | +26.99%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.55% | 10.93%

Calls: 13.48% | 15.04%

Puts: 19.63% | 6.83%

Prior 53.28% | 13.09%

Calls: 74.57% | 14.92%

Puts: 32.00% | 11.25%

Current vs Prior -68.94% | -16.50%

Prior 7-Day Avg 29.27% | 12.87%

Calls: 33.44% | 13.69%

Puts: 25.11% | 12.04%

Current vs 7-Day Avg -43.46% | -15.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($38.67M). Bearish P/C ratio of 1.37 indicates protective positioning. Declining open interest (down 16%) indicates positions being closed.

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 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 210 of results (avg 6.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$845.00	Aug 21	213.00	218.50	$215.75	2.5%	--	1.00	71
$880.00	Aug 21	179.70	184.35	$182.02	2.6%	--	0.93	83
$910.00	Aug 21	151.45	155.70	$153.57	2.8%	--	0.91	177
$850.00	Aug 7	205.10	210.90	$208.00	2.8%	--	0.98	10
$850.00	Aug 21	208.00	213.90	$210.95	2.8%	--	0.94	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1260.00	Aug 21	202.25	207.45	$204.85	2.5%	--	0.95	17
$1260.00	Jul 24	202.00	207.95	$204.98	2.9%	1	1.00	1
$1250.00	Jul 31	192.00	197.75	$194.88	3.0%	1	1.00	--
$1250.00	Jul 24	192.00	198.30	$195.15	3.2%	1	1.00	--
$1150.00	Aug 28	103.60	107.55	$105.57	3.7%	3	0.76	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.76, cheapest $0.76)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	0.71	0.80	$0.76	11.8%	3.4K	0.02	617

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$845.00	Aug 21	213.00	218.50	$215.75	2.5%	--	1.00	71
$880.00	Jul 24	173.40	178.60	$176.00	3.0%	--	1.00	37
$890.00	Jul 24	163.00	168.65	$165.83	3.4%	--	1.00	17
$905.00	Jul 24	147.45	153.65	$150.55	4.1%	--	0.99	26
$940.00	Jul 24	113.30	118.90	$116.10	4.8%	--	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Jul 24	91.90	97.90	$94.90	6.3%	--	1.00	17
$1155.00	Jul 24	97.00	103.35	$100.18	6.3%	1	1.00	3
$1180.00	Jul 24	122.00	128.00	$125.00	4.8%	--	1.00	10
$1250.00	Jul 24	192.00	198.30	$195.15	3.2%	1	1.00	--
$1260.00	Jul 24	202.00	207.95	$204.98	2.9%	1	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 528 active (total vol 20.7K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 24	3.00	3.60	$3.30	18.2%	821	0.15	386
$1210.00	Aug 7	0.83	2.08	$1.46	85.6%	792	0.04	52
$1240.00	Aug 14	1.02	2.05	$1.54	66.9%	633	0.04	2
$1150.00	Jul 31	1.98	3.25	$2.62	48.5%	416	0.09	116
$1260.00	Aug 21	1.70	2.40	$2.05	34.1%	364	0.05	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	0.71	0.80	$0.76	11.8%	3.4K	0.02	617
$960.00	Aug 21	10.30	11.75	$11.03	13.1%	582	0.17	229
$1040.00	Jul 24	9.90	11.35	$10.63	13.6%	457	0.35	474
$950.00	Aug 28	11.25	13.05	$12.15	14.8%	442	0.17	9
$1070.00	Jul 24	22.40	27.30	$24.85	19.7%	358	0.63	425

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 30.5%, max 102.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$905.00	Jul 24	Aug 21	67.6%	37.6%	79.7%	--	107
$1260.00	Jul 24	Aug 28	63.9%	36.4%	75.7%	6	81
$880.00	Jul 24	Aug 21	67.8%	39.2%	72.9%	--	120
$1230.00	Jul 24	Aug 14	57.0%	34.3%	66.4%	13	61
$1240.00	Jul 24	Aug 28	59.0%	35.8%	64.7%	2	219

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$845.00	Jul 24	Aug 21	86.4%	42.7%	102.2%	25	389
$860.00	Jul 24	Aug 28	79.4%	40.9%	94.1%	25	62
$870.00	Jul 24	Aug 21	77.2%	40.2%	92.2%	9	167
$855.00	Jul 24	Aug 21	80.3%	42.1%	90.6%	35	161
$850.00	Jul 24	Aug 28	76.5%	41.6%	83.8%	75	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 415 found (best R:R 75.92, avg 8.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1240.00	$1250.00	Aug 7	$0.16	$9.84	$0.16	61.50	$1240.16
$1185.00	$1190.00	Jul 31	$0.11	$4.89	$0.11	44.45	$1185.11
$1170.00	$1175.00	Jul 24	$0.12	$4.88	$0.12	40.67	$1170.12
$1210.00	$1215.00	Jul 31	$0.12	$4.88	$0.12	40.67	$1210.12
$1220.00	$1230.00	Aug 14	$0.26	$9.74	$0.26	37.46	$1220.26

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
$920.00	$915.00	Aug 14	$0.10	$4.90	$0.10	49.00	$919.90
$855.00	$850.00	Aug 14	$0.11	$4.89	$0.11	44.45	$854.89
$870.00	$865.00	Jul 24	$0.12	$4.88	$0.12	40.67	$869.88
$925.00	$920.00	Jul 24	$0.12	$4.88	$0.12	40.67	$924.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 565 found (best R:R 232.33, avg 3.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$950.00	$965.00	Jul 24	$14.85	$14.85	$0.15	99.00	$964.85
$905.00	$940.00	Jul 24	$34.45	$34.45	$0.55	62.64	$939.45
$900.00	$920.00	Jul 31	$19.32	$19.32	$0.68	28.41	$919.32
$865.00	$900.00	Aug 7	$33.78	$33.78	$1.22	27.69	$898.78
$920.00	$950.00	Jul 31	$28.80	$28.80	$1.20	24.00	$948.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1250.00	$1180.00	Jul 31	$69.70	$69.70	$0.30	232.33	$1180.30
$1180.00	$1155.00	Jul 24	$24.82	$24.82	$0.18	137.89	$1155.18
$1260.00	$1250.00	Jul 24	$9.83	$9.83	$0.17	57.82	$1250.17
$1175.00	$1170.00	Aug 14	$4.87	$4.87	$0.13	37.46	$1170.13
$1140.00	$1135.00	Jul 24	$4.85	$4.85	$0.15	32.33	$1135.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 142 found (avg debit $4.33, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1260.00	Jul 24	Jul 31	$0.12	63.9%	42.1%
$1240.00	Jul 24	Jul 31	$0.20	59.0%	40.7%
$1250.00	Jul 24	Jul 31	$0.23	53.2%	41.3%
$1230.00	Jul 24	Jul 31	$0.24	57.0%	39.7%
$1225.00	Jul 24	Jul 31	$0.31	55.6%	39.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1180.00	Jul 24	Jul 31	$0.18	51.5%	37.3%
$845.00	Jul 24	Jul 31	$0.19	86.4%	56.6%
$850.00	Jul 24	Jul 31	$0.24	76.5%	54.0%
$870.00	Jul 24	Jul 31	$0.25	77.2%	51.5%
$855.00	Jul 24	Jul 31	$0.29	80.3%	55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 3.20% of stock, avg 9.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1060.00	Jul 24	$14.68	$19.10	$33.78	$1026.22	$1093.78	3.20%
$1065.00	Jul 24	$12.73	$21.28	$34.01	$1030.99	$1099.01	3.22%
$1055.00	Jul 24	$17.85	$16.33	$34.18	$1020.82	$1089.18	3.24%
$1050.00	Jul 24	$19.92	$14.35	$34.27	$1015.73	$1084.27	3.25%
$1045.00	Jul 24	$23.15	$12.33	$35.48	$1009.52	$1080.48	3.36%
$1070.00	Jul 24	$10.55	$24.85	$35.40	$1034.60	$1105.40	3.36%
$1075.00	Jul 24	$8.93	$28.17	$37.10	$1037.90	$1112.10	3.52%
$1040.00	Jul 24	$26.75	$10.63	$37.38	$1002.62	$1077.38	3.54%
$1080.00	Jul 24	$7.38	$31.45	$38.83	$1041.17	$1118.83	3.68%
$1035.00	Jul 24	$30.10	$9.15	$39.25	$995.75	$1074.25	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.64% of stock, avg 5.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1080.00	$1037.50	Jul 24	$7.38	$9.90	$17.28	$1020.22	$1097.28
$1080.00	$1040.00	Jul 24	$7.38	$10.63	$18.01	$1021.99	$1098.01
$1075.00	$1037.50	Jul 24	$8.93	$9.90	$18.83	$1018.67	$1093.83
$1075.00	$1040.00	Jul 24	$8.93	$10.63	$19.56	$1020.44	$1094.56
$1080.00	$1045.00	Jul 24	$7.38	$12.33	$19.71	$1025.29	$1099.71
$1070.00	$1037.50	Jul 24	$10.55	$9.90	$20.45	$1017.05	$1090.45
$1070.00	$1040.00	Jul 24	$10.55	$10.63	$21.18	$1018.82	$1091.18
$1075.00	$1045.00	Jul 24	$8.93	$12.33	$21.26	$1023.74	$1096.26
$1080.00	$1050.00	Jul 24	$7.38	$14.35	$21.73	$1028.27	$1101.73
$1065.00	$1037.50	Jul 24	$12.73	$9.90	$22.63	$1014.87	$1087.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 80.40, avg credit $8.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
865/870	905/940	Jul 24	$34.57	$0.43	80.40	$835.43	$939.57
850/855	910/925	Aug 7	$14.79	$0.21	70.43	$840.21	$924.79
900/905	930/935	Aug 28	$4.89	$0.11	44.45	$900.11	$934.89
850/855	865/900	Aug 7	$34.22	$0.78	43.87	$820.78	$899.22
950/955	995/1000	Jul 31	$4.88	$0.12	40.67	$950.12	$999.88
870/875	900/910	Aug 7	$9.75	$0.25	39.00	$865.25	$909.75
880/885	900/910	Aug 7	$9.74	$0.26	37.46	$875.26	$909.74
890/895	900/910	Aug 7	$9.74	$0.26	37.46	$885.26	$909.74
880/890	900/920	Jul 31	$19.45	$0.55	35.36	$870.55	$919.45
850/855	900/920	Jul 31	$19.44	$0.56	34.71	$835.56	$919.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 274 found (best R:R 165.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1200.00	$1210.00	$1220.00	Aug 7	$0.06	$9.94	165.67
$1190.00	$1200.00	$1210.00	Aug 7	$0.10	$9.90	99.00
$1135.00	$1150.00	$1165.00	Aug 28	$0.17	$14.83	87.24
$1125.00	$1130.00	$1135.00	Jul 31	$0.06	$4.94	82.33
$1210.00	$1215.00	$1220.00	Jul 31	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$945.00	$950.00	$955.00	Jul 31	$0.06	$4.94	82.33
$900.00	$905.00	$910.00	Aug 7	$0.06	$4.94	82.33
$1055.00	$1060.00	$1065.00	Aug 21	$0.06	$4.94	82.33
$1080.00	$1085.00	$1090.00	Jul 31	$0.07	$4.93	70.43
$885.00	$890.00	$895.00	Aug 7	$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. 228 found (best net $-2.05, 224 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1175.00	$1200.00	1:2	Aug 14	-$2.57	$22.43
$1240.00	$1260.00	1:2	Aug 21	-$1.34	$18.66
$1220.00	$1240.00	1:2	Aug 21	-$1.69	$18.31
$1200.00	$1220.00	1:2	Aug 21	-$2.31	$17.69
$1240.00	$1260.00	1:2	Aug 28	-$3.04	$16.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$885.00	$860.00	1:2	Aug 28	-$2.05	$22.95
$1250.00	$1180.00	1:2	Jul 24	-$54.85	$15.15
$1250.00	$1180.00	1:2	Jul 31	-$55.48	$14.52
$890.00	$880.00	1:2	Jul 31	-$0.31	$9.69
$890.00	$880.00	1:2	Aug 14	-$2.52	$7.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 4.18%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1060.00	Aug 28	$44.05	0.51	0.5%	4.18%	4.65%	2	9
$1065.00	Aug 28	$42.00	0.49	0.9%	3.98%	4.93%	--	12
$1060.00	Aug 21	$41.80	0.50	0.5%	3.96%	4.43%	80	282
$1070.00	Aug 28	$39.75	0.48	1.4%	3.77%	5.19%	39	21
$1075.00	Aug 28	$38.10	0.46	1.9%	3.61%	5.50%	24	14
$1065.00	Aug 21	$36.90	0.48	0.9%	3.50%	4.44%	30	102
$1060.00	Aug 14	$35.80	0.50	0.5%	3.39%	3.86%	6	22
$1070.00	Aug 21	$35.50	0.46	1.4%	3.36%	4.78%	21	37
$1080.00	Aug 28	$35.20	0.45	2.4%	3.34%	5.70%	1	10
$1085.00	Aug 28	$34.00	0.43	2.8%	3.22%	6.06%	5	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 16,495

Total Puts 22,520

Put/Call Ratio 1.37

Net Difference -6,025

Prior's Put/Call Breakdown

Total Calls 21,565

Total Puts 30,376

Put/Call Ratio 1.41

Net Difference -8,811

Prior 7-Day Put/Call Summary

Total Calls 192,915

Total Puts 200,280

Average Put/Call Ratio 1.19

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