GS - Options Database

GOLDMAN SACHS GROUP

$1065.22 -2.76%

$1068.00 (+0.26%)🌙

as of 07/17 06:04 PM

(7/17 15:08) ◀

Friday, July 17, 2026 (6:04pm)

▶

◀ 7/17 18:04

Option Volume

Detail

ℹ

Current (07/17) 51,941

Calls: 21,565 (42%)

Puts: 30,376 (58%)

Prior (07/16) 56,256

Calls: 25,704 (46%)

Puts: 30,552 (54%)

Current vs Prior -7.67%

Calls: -16.10% (Calls)

Puts: -0.58% (Puts)

Prior 7-Day Total 371,374

Calls: 184,166 (50%)

Puts: 187,208 (50%)

Prior 7-Day Average 53,053

Calls: 26,309 (50%)

Puts: 26,744 (50%)

Current vs Prior 7-Day Avg -2.10%

Calls: -18.03%

Puts: +13.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $88.71M

Calls: $54.31M (61%)

Puts: $34.39M (39%)

Prior (07/16) $147.31M

Calls: $87.96M (60%)

Puts: $59.36M (40%)

Current vs Prior -39.78%

Calls: -38.25%

Puts: -42.05%

Prior 7-Day Total $1.18B

Calls: $816.51M (69%)

Puts: $364.88M (31%)

Prior 7-Day Average $168.77M

Calls: $116.64M (69%)

Puts: $52.13M (31%)

Current vs Prior 7-Day Avg -47.44%

Calls: -53.44%

Puts: -34.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.41

Prior (07/16) 1.19

Current vs Prior +18.51%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +19.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 496,275

Calls: 262,053 (53%)

Puts: 234,222 (47%)

Prior (07/16) 481,696

Calls: 255,614 (53%)

Puts: 226,082 (47%)

Current vs Prior +3.03%

Prior 7-Day Total 3,129,038

Calls: 1,676,807 (54%)

Puts: 1,452,231 (46%)

Prior 7-Day Average 447,005

Calls: 239,543 (54%)

Puts: 207,461 (46%)

Current vs Prior 7-Day Avg +11.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.55% | 4.08%0.55% | 8.79%

Prior 2.20% | 4.27%2.20% | 8.72%

Current vs Prior +85.79% | +33.80%-74.82% | +0.84%

Prior 7-Day Avg 3.04% | 5.25%4.08% | 9.29%

Current vs 7-Day Avg +34.23% | +8.66%-86.44% | -5.39%

Prior 7-Day Eod 2.20% | 4.27%2.20% | 8.72%

Current vs 7-Day Eod +85.79% | +33.80%-74.82% | +0.84%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.28% | 13.09%

Calls: 74.57% | 14.92%

Puts: 32.00% | 11.25%

Prior 31.33% | 14.82%

Calls: 30.18% | 14.60%

Puts: 32.48% | 15.04%

Current vs Prior +70.06% | -11.67%

Prior 7-Day Avg 25.46% | 12.69%

Calls: 26.50% | 13.68%

Puts: 24.42% | 11.70%

Current vs 7-Day Avg +109.27% | +3.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($54.31M). Bearish P/C ratio of 1.41 indicates protective 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 237 of results (avg 6.7%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Aug 21	171.65	176.15	$173.90	2.6%	3	0.93	323
$880.00	Jul 24	183.35	188.80	$186.08	2.9%	37	0.97	--
$865.00	Jul 17	198.40	204.90	$201.65	3.2%	1	0.97	212
$910.00	Aug 7	158.25	163.65	$160.95	3.4%	2	0.95	45
$855.00	Jul 17	207.90	215.00	$211.45	3.4%	8	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1260.00	Aug 21	190.90	197.10	$194.00	3.2%	--	0.94	17
$1180.00	Aug 14	115.90	120.20	$118.05	3.6%	--	0.86	12
$1250.00	Jul 24	180.10	187.00	$183.55	3.8%	1	1.00	--
$1260.00	Jul 24	190.10	197.40	$193.75	3.8%	1	1.00	1
$1230.00	Aug 7	160.60	166.95	$163.77	3.9%	3	0.97	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	0.88	0.97	$0.93	9.7%	1.6K	0.03	41

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$855.00	Jul 17	207.90	215.00	$211.45	3.4%	8	1.00	42
$890.00	Jul 17	173.30	179.95	$176.63	3.8%	20	1.00	106
$935.00	Jul 17	128.10	134.05	$131.07	4.5%	--	1.00	103
$940.00	Jul 17	123.55	129.95	$126.75	5.0%	10	1.00	282
$950.00	Jul 17	111.90	120.00	$115.95	7.0%	--	1.00	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1070.00	Jul 17	2.28	6.00	$4.14	89.9%	351	1.00	270
$1075.00	Jul 17	5.10	12.05	$8.57	81.1%	168	1.00	262
$1080.00	Jul 17	12.00	17.25	$14.63	35.9%	658	1.00	566
$1085.00	Jul 17	15.35	21.80	$18.58	34.7%	252	1.00	197
$1090.00	Jul 17	20.75	26.50	$23.63	24.3%	134	1.00	231

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 34.4K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Aug 21	6.90	7.95	$7.43	14.1%	1.1K	0.14	710
$1100.00	Jul 17	0.01	0.02	$0.02	50.0%	797	0.00	1.1K
$1090.00	Jul 17	0.02	0.10	$0.06	133.3%	703	0.01	184
$1120.00	Jul 17	0.00	0.01	$0.01	100.0%	608	0.00	1.7K
$1140.00	Jul 17	0.00	0.01	$0.01	100.0%	529	0.00	722

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 24	0.26	0.55	$0.41	70.7%	2.7K	0.02	215
$900.00	Jul 31	0.88	0.97	$0.93	9.7%	1.6K	0.03	41
$970.00	Aug 21	11.15	12.35	$11.75	10.2%	869	0.18	362
$985.00	Aug 21	14.10	16.25	$15.18	14.2%	735	0.22	241
$1080.00	Jul 17	12.00	17.25	$14.63	35.9%	658	1.00	566

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 148 strikes (avg 1143.8%, max 3809.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$870.00	Jul 17	Aug 21	1588.8%	40.6%	3809.0%	1	234
$865.00	Jul 17	Aug 21	1538.2%	41.5%	3605.2%	1	224
$860.00	Jul 17	Aug 21	1452.5%	42.4%	3323.1%	2	132
$885.00	Jul 17	Aug 21	1267.9%	39.5%	3107.3%	1	382
$895.00	Jul 17	Aug 21	1217.3%	38.4%	3072.2%	1	109

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$870.00	Jul 17	Aug 21	1588.8%	40.6%	3809.0%	2	783
$865.00	Jul 17	Aug 21	1538.2%	41.5%	3605.2%	100	293
$860.00	Jul 17	Aug 28	1452.5%	42.9%	3288.5%	22	888
$885.00	Jul 17	Aug 21	1267.9%	39.5%	3107.3%	85	340
$895.00	Jul 17	Aug 28	1217.3%	38.4%	3066.7%	5	306

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 99.00, avg 8.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1260.00	$1270.00	Jul 17	$0.10	$9.90	$0.10	99.00	$1260.10
$1230.00	$1240.00	Aug 7	$0.11	$9.89	$0.11	89.91	$1230.11
$1240.00	$1250.00	Aug 7	$0.17	$9.83	$0.17	57.82	$1240.17
$1110.00	$1115.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1110.10
$1250.00	$1260.00	Aug 7	$0.20	$9.80	$0.20	49.00	$1250.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$990.00	$985.00	Jul 17	$0.10	$4.90	$0.10	49.00	$989.90
$880.00	$875.00	Aug 14	$0.10	$4.90	$0.10	49.00	$879.90
$875.00	$870.00	Aug 7	$0.11	$4.89	$0.11	44.45	$874.89
$885.00	$880.00	Aug 7	$0.11	$4.89	$0.11	44.45	$884.89
$945.00	$940.00	Jul 17	$0.12	$4.88	$0.12	40.67	$944.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 608 found (best R:R 216.39, avg 3.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$905.00	$940.00	Jul 24	$34.67	$34.67	$0.33	105.06	$939.67
$1055.00	$1060.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1059.90
$975.00	$980.00	Jul 17	$4.88	$4.88	$0.12	40.67	$979.88
$860.00	$865.00	Aug 21	$4.88	$4.88	$0.12	40.67	$864.88
$875.00	$880.00	Aug 21	$4.88	$4.88	$0.12	40.67	$879.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1250.00	$1200.00	Jul 24	$49.77	$49.77	$0.23	216.39	$1200.23
$1200.00	$1160.00	Jul 17	$39.72	$39.72	$0.28	141.86	$1160.28
$1145.00	$1140.00	Jul 24	$4.87	$4.87	$0.13	37.46	$1140.13
$1180.00	$1150.00	Jul 24	$29.10	$29.10	$0.90	32.33	$1150.90
$1150.00	$1145.00	Jul 24	$4.81	$4.81	$0.19	25.32	$1145.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 141 found (avg debit $5.10, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1240.00	Jul 17	Jul 24	$0.07	674.9%	42.3%
$1205.00	Jul 17	Jul 24	$0.11	533.9%	36.1%
$1190.00	Jul 17	Jul 24	$0.34	443.5%	37.5%
$1185.00	Jul 17	Jul 24	$0.47	522.6%	38.6%
$1180.00	Jul 17	Jul 24	$0.50	449.4%	37.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$855.00	Jul 17	Jul 24	$0.13	854.7%	62.7%
$905.00	Jul 17	Jul 24	$0.17	939.2%	55.3%
$1260.00	Jul 24	Aug 21	$0.25	63.1%	33.8%
$900.00	Jul 17	Jul 24	$0.27	868.2%	55.9%
$950.00	Jul 17	Jul 24	$0.40	491.8%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 0.25% of stock, avg 9.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1065.00	Jul 17	$1.75	$0.86	$2.61	$1062.39	$1067.61	0.25%
$1070.00	Jul 17	$0.26	$4.14	$4.40	$1065.60	$1074.40	0.41%
$1060.00	Jul 17	$6.70	$0.11	$6.81	$1053.19	$1066.81	0.64%
$1075.00	Jul 17	$0.17	$8.57	$8.74	$1066.26	$1083.74	0.82%
$1055.00	Jul 17	$11.60	$0.12	$11.72	$1043.28	$1066.72	1.10%
$1080.00	Jul 17	$0.06	$14.63	$14.69	$1065.31	$1094.69	1.38%
$1050.00	Jul 17	$16.35	$0.13	$16.48	$1033.52	$1066.48	1.55%
$1085.00	Jul 17	$0.13	$18.58	$18.71	$1066.29	$1103.71	1.76%
$1045.00	Jul 17	$21.55	$0.27	$21.82	$1023.18	$1066.82	2.05%
$1090.00	Jul 17	$0.06	$23.63	$23.69	$1066.31	$1113.69	2.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.03% of stock, avg 5.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1070.00	$1060.00	Jul 17	$0.26	$0.11	$0.37	$1059.63	$1070.37
$1075.00	$1060.00	Jul 17	$0.17	$0.11	$0.28	$1059.72	$1075.28
$1075.00	$1065.00	Jul 17	$0.17	$0.86	$1.03	$1063.97	$1076.03
$1070.00	$1065.00	Jul 17	$0.26	$0.86	$1.12	$1063.88	$1071.12
$1155.00	$1060.00	Jul 17	$1.90	$0.11	$2.01	$1057.99	$1157.01
$1105.00	$1060.00	Jul 17	$2.15	$0.11	$2.26	$1057.74	$1107.26
$1075.00	$1020.00	Jul 17	$0.17	$2.15	$2.32	$1017.68	$1077.32
$1070.00	$1020.00	Jul 17	$0.26	$2.15	$2.41	$1017.59	$1072.41
$1155.00	$1065.00	Jul 17	$1.90	$0.86	$2.76	$1062.24	$1157.76
$1105.00	$1065.00	Jul 17	$2.15	$0.86	$3.01	$1061.99	$1108.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 352 found (best R:R 317.18, avg credit $10.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
885/890	905/940	Jul 24	$34.89	$0.11	317.18	$855.11	$939.89
895/900	905/940	Jul 24	$34.89	$0.11	317.18	$865.11	$939.89
875/880	975/985	Jul 24	$9.89	$0.11	89.91	$870.11	$984.89
910/915	930/950	Jul 31	$19.69	$0.31	63.52	$895.31	$949.69
890/895	930/950	Jul 31	$19.60	$0.40	49.00	$875.40	$949.60
870/875	880/885	Aug 21	$4.89	$0.11	44.45	$870.11	$884.89
945/950	990/995	Jul 31	$4.88	$0.12	40.67	$945.12	$994.88
885/890	930/950	Jul 31	$19.51	$0.49	39.82	$870.49	$949.51
870/875	990/995	Aug 14	$4.87	$0.13	37.46	$870.13	$994.87
880/885	985/995	Jul 24	$9.73	$0.27	36.04	$875.27	$994.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 304 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1210.00	$1220.00	$1230.00	Aug 7	$0.07	$9.93	141.86
$1115.00	$1120.00	$1125.00	Aug 21	$0.05	$4.95	99.00
$1250.00	$1260.00	$1270.00	Aug 7	$0.11	$9.89	89.91
$1055.00	$1060.00	$1065.00	Jul 24	$0.06	$4.94	82.33
$880.00	$885.00	$890.00	Jul 17	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$865.00	$870.00	$875.00	Aug 7	$0.05	$4.95	99.00
$855.00	$860.00	$865.00	Aug 14	$0.05	$4.95	99.00
$955.00	$960.00	$965.00	Jul 24	$0.06	$4.94	82.33
$1020.00	$1025.00	$1030.00	Aug 7	$0.06	$4.94	82.33
$865.00	$870.00	$875.00	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. 280 found (best net $-3.14, 243 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1220.00	$1250.00	1:2	Aug 28	-$3.61	$26.39
$1240.00	$1260.00	1:2	Jul 17	-$0.19	$19.81
$1250.00	$1270.00	1:2	Aug 14	-$0.62	$19.38
$1240.00	$1260.00	1:2	Aug 21	-$1.26	$18.74
$930.00	$990.00	1:2	Aug 14	-$41.55	$18.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$895.00	$860.00	1:2	Aug 28	-$3.14	$31.86
$1250.00	$1180.00	1:2	Aug 14	-$51.87	$18.13
$940.00	$920.00	1:2	Aug 28	-$5.10	$14.90
$915.00	$900.00	1:2	Aug 28	-$5.33	$9.67
$865.00	$855.00	1:2	Aug 7	-$1.39	$8.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.53%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1070.00	Aug 28	$48.30	0.52	0.5%	4.53%	4.98%	19	9
$1075.00	Aug 28	$45.85	0.51	0.9%	4.30%	5.22%	4	12
$1070.00	Aug 21	$43.85	0.51	0.5%	4.12%	4.57%	9	33
$1080.00	Aug 28	$43.35	0.49	1.4%	4.07%	5.46%	7	7
$1075.00	Aug 21	$41.95	0.50	0.9%	3.94%	4.86%	35	13
$1080.00	Aug 21	$39.00	0.48	1.4%	3.66%	5.05%	29	321
$1090.00	Aug 28	$38.75	0.46	2.3%	3.64%	5.96%	--	11
$1070.00	Aug 14	$37.65	0.51	0.5%	3.53%	3.98%	1	7
$1085.00	Aug 21	$36.75	0.46	1.9%	3.45%	5.31%	--	23
$1095.00	Aug 28	$36.60	0.45	2.8%	3.44%	6.23%	--	22

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 21,565

Total Puts 30,376

Put/Call Ratio 1.41

Net Difference -8,811

Prior's Put/Call Breakdown

Total Calls 25,704

Total Puts 30,552

Put/Call Ratio 1.19

Net Difference -4,848

Prior 7-Day Put/Call Summary

Total Calls 184,166

Total Puts 187,208

Average Put/Call Ratio 1.18

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