GS - Options Database

GOLDMAN SACHS GROUP

$1026.64 -1.57%

(7/7 18:02) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:02)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 26,898

Calls: 11,546 (43%)

Puts: 15,352 (57%)

Prior (07/07) 28,699

Calls: 12,724 (44%)

Puts: 15,975 (56%)

Current vs Prior -6.28%

Calls: -9.26% (Calls)

Puts: -3.90% (Puts)

Prior 7-Day Total 255,377

Calls: 135,426 (53%)

Puts: 119,951 (47%)

Prior 7-Day Average 36,482

Calls: 19,346 (53%)

Puts: 17,135 (47%)

Current vs Prior 7-Day Avg -26.27%

Calls: -40.32%

Puts: -10.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $102.43M

Calls: $48.91M (48%)

Puts: $53.52M (52%)

Prior (07/07) $86.47M

Calls: $59.29M (69%)

Puts: $27.18M (31%)

Current vs Prior +18.45%

Calls: -17.50%

Puts: +96.88%

Prior 7-Day Total $723.27M

Calls: $494.51M (68%)

Puts: $228.77M (32%)

Prior 7-Day Average $103.32M

Calls: $70.64M (68%)

Puts: $32.68M (32%)

Current vs Prior 7-Day Avg -0.87%

Calls: -30.76%

Puts: +63.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 1.33

Prior (07/07) 1.26

Current vs Prior +5.90%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +41.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 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 2,750,040

Calls: 1,488,583 (54%)

Puts: 1,261,457 (46%)

Prior 7-Day Average 392,862

Calls: 212,654 (54%)

Puts: 180,208 (46%)

Current vs Prior 7-Day Avg +8.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.48% | 5.92%5.92% | 10.10%

Prior 3.33% | 6.34%6.34% | 10.40%

Current vs Prior -25.52% | -6.72%-6.72% | -2.89%

Prior 7-Day Avg 2.05% | 4.52%6.20% | 10.26%

Current vs 7-Day Avg +20.76% | +30.95%-4.61% | -1.53%

Prior 7-Day Eod 3.33% | 6.34%-- | --

Current vs 7-Day Eod -25.52% | -6.72%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.59% | 11.82%

Calls: 25.95% | 14.81%

Puts: 27.23% | 8.82%

Prior 13.85% | 11.05%

Calls: 8.56% | 10.86%

Puts: 19.14% | 11.24%

Current vs Prior +91.99% | +6.97%

Prior 7-Day Avg 39.38% | 14.43%

Calls: 32.13% | 12.98%

Puts: 46.63% | 15.89%

Current vs 7-Day Avg -32.47% | -18.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.33 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 242 of results (avg 6.7%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$830.00	Aug 21	202.70	209.20	$205.95	3.2%	--	0.94	27
$835.00	Aug 21	198.00	204.70	$201.35	3.3%	--	0.94	174
$840.00	Aug 21	193.35	200.00	$196.68	3.4%	--	0.94	111
$845.00	Aug 21	188.70	195.35	$192.02	3.5%	--	0.93	71
$865.00	Aug 21	170.30	176.35	$173.33	3.5%	1	0.91	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1220.00	Aug 21	190.85	197.40	$194.13	3.4%	--	0.90	17
$1200.00	Aug 21	172.55	178.60	$175.58	3.4%	--	0.89	10
$1055.00	Aug 21	61.95	64.20	$63.08	3.6%	--	0.56	25
$1000.00	Aug 21	35.65	36.95	$36.30	3.6%	64	0.39	207
$1005.00	Aug 21	37.70	39.10	$38.40	3.6%	117	0.40	35

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
$910.00	Jul 10	114.10	121.20	$117.65	6.0%	44	0.99	30
$850.00	Jul 10	173.95	181.10	$177.52	4.0%	44	0.99	23
$925.00	Jul 10	98.60	106.20	$102.40	7.4%	--	0.99	29
$830.00	Jul 17	194.20	202.20	$198.20	4.0%	--	0.99	136
$945.00	Jul 10	79.70	86.35	$83.03	8.0%	2	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1080.00	Jul 10	49.55	55.20	$52.38	10.8%	15	1.00	52
$1082.50	Jul 10	52.05	59.65	$55.85	13.6%	8	1.00	8
$1085.00	Jul 10	54.50	61.95	$58.23	12.8%	2	1.00	24
$1087.50	Jul 10	56.90	64.70	$60.80	12.8%	8	1.00	15
$1090.00	Jul 10	59.35	66.70	$63.03	11.7%	4	1.00	70

Most actively traded options today. High liquidity = easy entry/exit. 589 active (total vol 14.2K, top 567)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Jul 31	2.50	3.25	$2.88	26.0%	567	0.07	72
$1200.00	Jul 17	0.58	0.74	$0.66	24.2%	257	0.02	2.6K
$1135.00	Jul 17	1.82	3.25	$2.54	56.3%	256	0.08	24
$1050.00	Jul 10	3.50	4.50	$4.00	25.0%	225	0.24	333
$1150.00	Jul 17	1.50	2.46	$1.98	48.5%	182	0.06	787

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$970.00	Jul 10	0.39	0.89	$0.64	78.1%	488	0.04	619
$990.00	Jul 10	1.68	2.25	$1.97	28.9%	205	0.12	121
$940.00	Jul 10	0.15	0.31	$0.23	69.6%	189	0.01	149
$905.00	Jul 17	1.70	2.78	$2.24	48.2%	182	0.06	278
$950.00	Jul 10	0.06	0.59	$0.32	165.6%	178	0.02	289

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 57.2%, max 283.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1230.00	Jul 10	Aug 14	140.6%	36.7%	283.2%	14	36
$1220.00	Jul 10	Aug 21	135.2%	35.5%	280.8%	10	281
$850.00	Jul 10	Aug 21	110.6%	40.0%	176.6%	44	526
$1190.00	Jul 10	Aug 21	94.2%	34.7%	171.5%	1	165
$1175.00	Jul 10	Aug 21	89.7%	34.8%	157.3%	--	83

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$835.00	Jul 10	Aug 21	125.0%	39.9%	213.1%	6	125
$840.00	Jul 10	Aug 21	124.4%	40.1%	209.9%	4	268
$845.00	Jul 10	Aug 21	120.5%	40.5%	197.1%	2	396
$825.00	Jul 10	Aug 21	124.4%	42.0%	196.4%	--	245
$850.00	Jul 10	Aug 21	110.6%	40.0%	176.6%	32	857

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 508 found (best R:R 75.92, avg 7.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1200.00	$1210.00	Jul 24	$0.13	$9.87	$0.13	75.92	$1200.13
$1140.00	$1145.00	Jul 31	$0.10	$4.90	$0.10	49.00	$1140.10
$1165.00	$1170.00	Jul 10	$0.11	$4.89	$0.11	44.45	$1165.11
$1160.00	$1170.00	Aug 7	$0.23	$9.77	$0.23	42.48	$1160.23
$1090.00	$1095.00	Jul 10	$0.12	$4.88	$0.12	40.67	$1090.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$875.00	$870.00	Jul 24	$0.10	$4.90	$0.10	49.00	$874.90
$935.00	$930.00	Jul 10	$0.11	$4.89	$0.11	44.45	$934.89
$875.00	$870.00	Jul 17	$0.11	$4.89	$0.11	44.45	$874.89
$850.00	$840.00	Jul 31	$0.23	$9.77	$0.23	42.48	$849.77
$955.00	$950.00	Jul 10	$0.12	$4.88	$0.12	40.67	$954.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 670 found (best R:R 460.54, avg 3.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$850.00	$910.00	Jul 10	$59.87	$59.87	$0.13	460.54	$909.87
$960.00	$965.00	Jul 10	$4.87	$4.87	$0.13	37.46	$964.87
$830.00	$835.00	Jul 17	$4.87	$4.87	$0.13	37.46	$834.87
$965.00	$970.00	Jul 10	$4.85	$4.85	$0.15	32.33	$969.85
$860.00	$865.00	Aug 21	$4.85	$4.85	$0.15	32.33	$864.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1180.00	$1170.00	Jul 17	$9.82	$9.82	$0.18	54.56	$1170.18
$1130.00	$1125.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1125.10
$1215.00	$1205.00	Jul 10	$9.77	$9.77	$0.23	42.48	$1205.23
$1135.00	$1125.00	Jul 10	$9.75	$9.75	$0.25	39.00	$1125.25
$1170.00	$1160.00	Jul 17	$9.73	$9.73	$0.27	36.04	$1160.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 142 found (avg debit $8.14, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1200.00	Jul 10	Jul 17	$0.49	84.6%	48.4%
$1190.00	Jul 10	Jul 17	$0.58	94.2%	50.5%
$1175.00	Jul 10	Jul 17	$0.60	89.7%	47.8%
$1210.00	Jul 10	Jul 17	$0.66	77.8%	51.1%
$1170.00	Jul 10	Jul 17	$0.74	89.2%	48.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$825.00	Jul 10	Jul 17	$0.18	124.4%	63.3%
$830.00	Jul 10	Jul 17	$0.26	105.6%	59.6%
$850.00	Jul 10	Jul 17	$0.27	110.6%	57.5%
$860.00	Jul 10	Jul 17	$0.45	103.9%	56.7%
$855.00	Jul 10	Jul 17	$0.49	92.2%	56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 2.30% of stock, avg 9.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1030.00	Jul 10	$10.58	$13.00	$23.58	$1006.42	$1053.58	2.30%
$1025.00	Jul 10	$13.68	$10.68	$24.36	$1000.64	$1049.36	2.37%
$1027.50	Jul 10	$12.63	$11.75	$24.38	$1003.12	$1051.88	2.37%
$1032.50	Jul 10	$10.00	$14.30	$24.30	$1008.20	$1056.80	2.37%
$1035.00	Jul 10	$9.05	$15.78	$24.83	$1010.17	$1059.83	2.42%
$1022.50	Jul 10	$15.45	$9.75	$25.20	$997.30	$1047.70	2.45%
$1020.00	Jul 10	$16.83	$8.45	$25.28	$994.72	$1045.28	2.46%
$1040.00	Jul 10	$7.18	$18.83	$26.01	$1013.99	$1066.01	2.53%
$1017.50	Jul 10	$18.58	$7.65	$26.23	$991.27	$1043.73	2.55%
$1015.00	Jul 10	$19.83	$6.80	$26.63	$988.37	$1041.63	2.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.27% of stock, avg 5.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1045.00	$1017.50	Jul 10	$5.35	$7.65	$13.00	$1004.50	$1058.00
$1045.00	$1020.00	Jul 10	$5.35	$8.45	$13.80	$1006.20	$1058.80
$1040.00	$1017.50	Jul 10	$7.18	$7.65	$14.83	$1002.67	$1054.83
$1045.00	$1022.50	Jul 10	$5.35	$9.75	$15.10	$1007.40	$1060.10
$1040.00	$1020.00	Jul 10	$7.18	$8.45	$15.63	$1004.37	$1055.63
$1045.00	$1025.00	Jul 10	$5.35	$10.68	$16.03	$1008.97	$1061.03
$1035.00	$1017.50	Jul 10	$9.05	$7.65	$16.70	$1000.80	$1051.70
$1040.00	$1022.50	Jul 10	$7.18	$9.75	$16.93	$1005.57	$1056.93
$1045.00	$1027.50	Jul 10	$5.35	$11.75	$17.10	$1010.40	$1062.10
$1035.00	$1020.00	Jul 10	$9.05	$8.45	$17.50	$1002.50	$1052.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 375 found (best R:R 49.00, avg credit $8.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
870/875	940/945	Jul 10	$4.90	$0.10	49.00	$870.10	$944.90
855/860	865/870	Jul 17	$4.89	$0.11	44.45	$855.11	$869.89
845/860	890/905	Jul 24	$14.64	$0.36	40.67	$845.36	$904.64
875/880	945/950	Jul 24	$4.88	$0.12	40.67	$875.12	$949.88
825/830	835/840	Aug 21	$4.88	$0.12	40.67	$825.12	$839.88
880/885	945/950	Jul 24	$4.87	$0.13	37.46	$880.13	$949.87
825/830	840/845	Aug 21	$4.87	$0.13	37.46	$825.13	$844.87
880/885	925/935	Jul 10	$9.72	$0.28	34.71	$875.28	$934.72
825/830	850/855	Aug 21	$4.86	$0.14	34.71	$825.14	$854.86
915/920	940/945	Jul 10	$4.85	$0.15	32.33	$915.15	$944.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 305 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1065.00	$1070.00	$1075.00	Jul 31	$0.06	$4.94	82.33
$1110.00	$1115.00	$1120.00	Jul 24	$0.07	$4.93	70.43
$1150.00	$1155.00	$1160.00	Jul 24	$0.07	$4.93	70.43
$1105.00	$1110.00	$1115.00	Aug 14	$0.07	$4.93	70.43
$975.00	$980.00	$985.00	Jul 17	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1160.00	$1170.00	$1180.00	Jul 17	$0.09	$9.91	110.11
$960.00	$965.00	$970.00	Jul 17	$0.05	$4.95	99.00
$1090.00	$1095.00	$1100.00	Jul 17	$0.05	$4.95	99.00
$980.00	$985.00	$990.00	Jul 10	$0.06	$4.94	82.33
$865.00	$870.00	$875.00	Jul 17	$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. 222 found (best net $-18.32, 212 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$895.00	$975.00	1:2	Aug 14	-$18.32	$61.68
$830.00	$920.00	1:2	Jul 31	-$33.57	$56.43
$1175.00	$1220.00	1:2	Aug 14	-$1.47	$43.53
$1175.00	$1200.00	1:2	Aug 7	-$2.63	$22.37
$1200.00	$1220.00	1:2	Aug 21	-$3.85	$16.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$845.00	$825.00	1:2	Aug 7	-$1.27	$18.73
$860.00	$845.00	1:2	Jul 24	-$0.83	$14.17
$840.00	$830.00	1:2	Jul 31	-$0.66	$9.34
$870.00	$860.00	1:2	Jul 31	-$0.82	$9.18
$850.00	$840.00	1:2	Jul 31	-$1.81	$8.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 196 found (best yield 4.76%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1030.00	Aug 21	$48.85	0.52	0.3%	4.76%	5.09%	12	47
$1035.00	Aug 21	$47.20	0.51	0.8%	4.60%	5.41%	10	65
$1030.00	Aug 14	$46.20	0.52	0.3%	4.50%	4.83%	1	--
$1040.00	Aug 21	$44.45	0.49	1.3%	4.33%	5.63%	6	416
$1035.00	Aug 14	$42.50	0.50	0.8%	4.14%	4.95%	3	--
$1045.00	Aug 21	$42.35	0.47	1.8%	4.13%	5.91%	2	69
$1030.00	Aug 7	$41.80	0.52	0.3%	4.07%	4.40%	--	25
$1050.00	Aug 21	$41.25	0.46	2.3%	4.02%	6.29%	6	122
$1040.00	Aug 14	$41.10	0.48	1.3%	4.00%	5.30%	8	--
$1055.00	Aug 21	$37.85	0.44	2.8%	3.69%	6.45%	1	34

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 11,546

Total Puts 15,352

Put/Call Ratio 1.33

Net Difference -3,806

Prior's Put/Call Breakdown

Total Calls 12,724

Total Puts 15,975

Put/Call Ratio 1.26

Net Difference -3,251

Prior 7-Day Put/Call Summary

Total Calls 135,426

Total Puts 119,951

Average Put/Call Ratio 0.94

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