GS - Options Database

GOLDMAN SACHS GROUP

$1042.91 -1.16%

(7/10 18:02) ◀

Monday, July 13, 2026 (2:05pm)

▶ (7/13 15:06)

◀ 7/13 14:05 ▶

Option Volume

Detail

ℹ

Current (07/13 2:05pm) 30,431

Calls: 10,450 (34%)

Puts: 19,981 (66%)

Prior (04/13) 67,959

Calls: 33,957 (50%)

Puts: 34,002 (50%)

Current vs Prior -55.22%

Calls: -69.23% (Calls)

Puts: -41.24% (Puts)

Prior 7-Day Total 236,615

Calls: 126,208 (53%)

Puts: 110,407 (47%)

Prior 7-Day Average 33,802

Calls: 18,029 (53%)

Puts: 15,772 (47%)

Current vs Prior 7-Day Avg -9.97%

Calls: -42.04%

Puts: +26.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 2:05pm) $54.27M

Calls: $30.32M (56%)

Puts: $23.95M (44%)

Prior (04/13) $124.18M

Calls: $75.25M (61%)

Puts: $48.94M (39%)

Current vs Prior -56.30%

Calls: -59.71%

Puts: -51.06%

Prior 7-Day Total $721.27M

Calls: $483.24M (67%)

Puts: $238.03M (33%)

Prior 7-Day Average $103.04M

Calls: $69.03M (67%)

Puts: $34.00M (33%)

Current vs Prior 7-Day Avg -47.33%

Calls: -56.08%

Puts: -29.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 2:05pm) 1.91

Prior (04/13) 1.00

Current vs Prior +90.95%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +97.81%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 2:05pm) 427,694

Calls: 231,059 (54%)

Puts: 196,635 (46%)

Prior (04/13) 402,486

Calls: 223,418 (56%)

Puts: 179,068 (44%)

Current vs Prior +6.26%

Prior 7-Day Total 2,814,005

Calls: 1,528,118 (54%)

Puts: 1,285,887 (46%)

Prior 7-Day Average 402,000

Calls: 218,302 (54%)

Puts: 183,698 (46%)

Current vs Prior 7-Day Avg +6.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.88% | 6.05%4.88% | 9.58%

Prior 2.48% | 5.92%5.92% | 10.10%

Current vs Prior +96.84% | +2.23%-17.61% | -5.17%

Prior 7-Day Avg 2.42% | 5.15%5.86% | 10.07%

Current vs 7-Day Avg +101.86% | +17.56%-16.82% | -4.85%

Prior 7-Day Eod 2.48% | 5.92%4.86% | 9.62%

Current vs 7-Day Eod +96.84% | +2.23%+0.23% | -0.45%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.41% | 16.48%

Calls: 11.65% | 16.35%

Puts: 11.18% | 16.61%

Prior 26.59% | 11.82%

Calls: 25.95% | 14.81%

Puts: 27.23% | 8.82%

Current vs Prior -57.09% | +39.42%

Prior 7-Day Avg 32.72% | 12.12%

Calls: 27.63% | 11.90%

Puts: 37.82% | 12.35%

Current vs 7-Day Avg -65.13% | +35.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 55% vs prior. Extreme bearish P/C ratio of 1.91 - heavy put buying. P/C ratio rising 91% - 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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BEARISH	BEARISH
14:05	BULLISH	BEARISH	BEARISH

📈 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 196 of results (avg 6.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Jul 17	190.90	195.00	$192.95	2.1%	10	1.00	216
$860.00	Jul 17	181.00	185.00	$183.00	2.2%	--	1.00	61
$835.00	Jul 17	205.90	210.70	$208.30	2.3%	--	1.00	162
$855.00	Jul 17	185.95	190.75	$188.35	2.5%	--	1.00	49
$930.00	Aug 21	125.60	128.85	$127.23	2.6%	18	0.84	144

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1220.00	Aug 21	178.75	184.00	$181.38	2.9%	--	0.90	17
$1050.00	Jul 17	27.55	28.55	$28.05	3.6%	451	0.54	159
$1035.00	Aug 21	41.80	43.35	$42.58	3.6%	2	0.46	56
$1160.00	Aug 21	124.00	128.65	$126.33	3.7%	1	0.80	115
$1215.00	Jul 17	169.85	176.40	$173.13	3.8%	1	0.98	--

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. 225 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$835.00	Jul 17	205.90	210.70	$208.30	2.3%	--	1.00	162
$840.00	Jul 17	199.30	205.85	$202.58	3.2%	--	1.00	63
$845.00	Jul 17	194.35	200.90	$197.63	3.3%	--	1.00	130
$850.00	Jul 17	190.90	195.00	$192.95	2.1%	10	1.00	216
$855.00	Jul 17	185.95	190.75	$188.35	2.5%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1210.00	Jul 17	164.85	171.45	$168.15	3.9%	1	0.99	--
$1215.00	Jul 17	169.85	176.40	$173.13	3.8%	1	0.98	--
$1185.00	Jul 17	139.95	146.60	$143.27	4.6%	1	0.98	--
$1180.00	Jul 17	135.00	141.65	$138.32	4.8%	--	0.98	36
$1170.00	Jul 17	125.15	131.80	$128.48	5.2%	2	0.97	10

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 14.1K, top 984)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	5.15	5.70	$5.43	10.1%	984	0.17	2.1K
$1200.00	Jul 17	0.16	0.40	$0.28	85.7%	249	0.01	3.0K
$1045.00	Jul 17	22.05	24.20	$23.13	9.3%	204	0.49	79
$1160.00	Jul 17	0.75	0.92	$0.84	20.2%	156	0.04	373
$1050.00	Jul 17	19.80	21.30	$20.55	7.3%	146	0.46	252

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1045.00	Jul 17	24.50	27.40	$25.95	11.2%	487	0.51	110
$1050.00	Jul 17	27.55	28.55	$28.05	3.6%	451	0.54	159
$950.00	Jul 17	2.12	2.30	$2.21	8.1%	387	0.07	945
$970.00	Jul 24	6.40	7.35	$6.88	13.8%	382	0.16	116
$1000.00	Jul 17	8.45	9.75	$9.10	14.3%	347	0.24	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 141 strikes (avg 62.0%, max 102.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$840.00	Jul 17	Aug 21	83.4%	41.3%	102.1%	--	174
$845.00	Jul 17	Aug 21	80.1%	41.1%	94.9%	--	201
$865.00	Jul 17	Aug 21	76.5%	40.2%	90.3%	--	224
$835.00	Jul 17	Aug 21	80.3%	42.9%	86.9%	--	337
$850.00	Jul 17	Aug 21	76.3%	41.0%	86.1%	10	719

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$840.00	Jul 17	Aug 21	83.3%	41.3%	101.9%	1	431
$845.00	Jul 17	Aug 21	80.0%	41.1%	94.9%	2	469
$865.00	Jul 17	Aug 21	76.5%	40.2%	90.3%	14	188
$835.00	Jul 17	Aug 21	80.3%	42.9%	87.0%	6	352
$850.00	Jul 17	Aug 21	76.3%	41.0%	86.1%	135	566

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 457 found (best R:R 99.00, avg 8.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1240.00	$1250.00	Aug 7	$0.12	$9.88	$0.12	82.33	$1240.12
$1240.00	$1250.00	Jul 31	$0.15	$9.85	$0.15	65.67	$1240.15
$1175.00	$1180.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1175.10
$1200.00	$1205.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1200.10
$1220.00	$1230.00	Jul 24	$0.21	$9.79	$0.21	46.62	$1220.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$855.00	$845.00	Jul 24	$0.10	$9.90	$0.10	99.00	$854.90
$935.00	$930.00	Jul 17	$0.11	$4.89	$0.11	44.45	$934.89
$900.00	$895.00	Jul 31	$0.11	$4.89	$0.11	44.45	$899.89
$865.00	$860.00	Jul 17	$0.12	$4.88	$0.12	40.67	$864.88
$915.00	$910.00	Jul 17	$0.12	$4.88	$0.12	40.67	$914.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 578 found (best R:R 207.33, avg 2.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$870.00	$875.00	Jul 17	$4.85	$4.85	$0.15	32.33	$874.85
$960.00	$965.00	Jul 17	$4.85	$4.85	$0.15	32.33	$964.85
$890.00	$940.00	Jul 24	$48.38	$48.38	$1.62	29.86	$938.38
$885.00	$890.00	Aug 21	$4.82	$4.82	$0.18	26.78	$889.82
$875.00	$880.00	Aug 21	$4.80	$4.80	$0.20	24.00	$879.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1210.00	$1185.00	Jul 17	$24.88	$24.88	$0.12	207.33	$1185.12
$1180.00	$1170.00	Jul 17	$9.84	$9.84	$0.16	61.50	$1170.16
$1155.00	$1150.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1150.10
$1170.00	$1160.00	Jul 17	$9.78	$9.78	$0.22	44.45	$1160.22
$1160.00	$1155.00	Jul 17	$4.85	$4.85	$0.15	32.33	$1155.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 140 found (avg debit $4.14, cheapest $0.24)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1220.00	Jul 17	Jul 24	$0.53	61.2%	44.9%
$1210.00	Jul 17	Jul 24	$0.66	60.3%	44.6%
$1200.00	Jul 17	Jul 24	$0.73	59.0%	43.5%
$1205.00	Jul 17	Jul 24	$0.75	57.0%	43.8%
$890.00	Jul 17	Jul 24	$0.78	66.8%	51.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$845.00	Jul 17	Jul 24	$0.24	80.0%	54.3%
$855.00	Jul 17	Jul 24	$0.38	73.7%	53.2%
$835.00	Jul 17	Jul 24	$0.43	80.3%	59.2%
$860.00	Jul 17	Jul 24	$0.47	73.7%	53.4%
$865.00	Jul 17	Jul 24	$0.47	76.5%	53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 4.60% of stock, avg 10.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1040.00	Jul 17	$24.90	$23.10	$48.00	$992.00	$1088.00	4.60%
$1035.00	Jul 17	$27.42	$21.20	$48.62	$986.38	$1083.62	4.66%
$1050.00	Jul 17	$20.55	$28.05	$48.60	$1001.40	$1098.60	4.66%
$1045.00	Jul 17	$23.13	$25.95	$49.08	$995.92	$1094.08	4.71%
$1060.00	Jul 17	$16.05	$33.42	$49.47	$1010.53	$1109.47	4.74%
$1030.00	Jul 17	$31.13	$18.60	$49.73	$980.27	$1079.73	4.77%
$1055.00	Jul 17	$18.60	$31.10	$49.70	$1005.30	$1104.70	4.77%
$1025.00	Jul 17	$34.00	$16.60	$50.60	$974.40	$1075.60	4.85%
$1065.00	Jul 17	$14.25	$37.65	$51.90	$1013.10	$1116.90	4.98%
$1020.00	Jul 17	$37.13	$15.08	$52.21	$967.79	$1072.21	5.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.81% of stock, avg 6.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1065.00	$1020.00	Jul 17	$14.25	$15.08	$29.33	$990.67	$1094.33
$1065.00	$1025.00	Jul 17	$14.25	$16.60	$30.85	$994.15	$1095.85
$1060.00	$1020.00	Jul 17	$16.05	$15.08	$31.13	$988.87	$1091.13
$1060.00	$1025.00	Jul 17	$16.05	$16.60	$32.65	$992.35	$1092.65
$1065.00	$1030.00	Jul 17	$14.25	$18.60	$32.85	$997.15	$1097.85
$1055.00	$1020.00	Jul 17	$18.60	$15.08	$33.68	$986.32	$1088.68
$1060.00	$1030.00	Jul 17	$16.05	$18.60	$34.65	$995.35	$1094.65
$1055.00	$1025.00	Jul 17	$18.60	$16.60	$35.20	$989.80	$1090.20
$1065.00	$1035.00	Jul 17	$14.25	$21.20	$35.45	$999.55	$1100.45
$1050.00	$1020.00	Jul 17	$20.55	$15.08	$35.63	$984.37	$1085.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 44.45, avg credit $9.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
870/875	920/925	Jul 31	$4.89	$0.11	44.45	$870.11	$924.89
895/900	915/920	Jul 31	$4.89	$0.11	44.45	$895.11	$919.89
860/870	905/915	Jul 31	$9.74	$0.26	37.46	$860.26	$914.74
870/875	890/940	Jul 24	$48.55	$1.45	33.48	$826.45	$938.55
855/860	890/940	Jul 24	$48.50	$1.50	32.33	$811.50	$938.50
860/865	890/940	Jul 24	$48.50	$1.50	32.33	$816.50	$938.50
880/885	890/940	Jul 24	$48.50	$1.50	32.33	$836.50	$938.50
845/855	890/940	Jul 24	$48.48	$1.52	31.89	$806.52	$938.48
840/845	925/930	Jul 31	$4.84	$0.16	30.25	$840.16	$929.84
845/850	920/925	Jul 31	$4.83	$0.17	28.41	$845.17	$924.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 263 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1210.00	$1220.00	$1230.00	Jul 31	$0.08	$9.92	124.00
$1230.00	$1240.00	$1250.00	Jul 31	$0.09	$9.91	110.11
$1075.00	$1080.00	$1085.00	Jul 24	$0.05	$4.95	99.00
$1155.00	$1160.00	$1165.00	Jul 31	$0.05	$4.95	99.00
$1170.00	$1175.00	$1180.00	Jul 24	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1160.00	$1170.00	$1180.00	Jul 17	$0.06	$9.94	165.67
$910.00	$915.00	$920.00	Jul 24	$0.06	$4.94	82.33
$950.00	$955.00	$960.00	Aug 7	$0.06	$4.94	82.33
$905.00	$910.00	$915.00	Aug 21	$0.06	$4.94	82.33
$890.00	$895.00	$900.00	Jul 17	$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. 186 found (best net $-3.44, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$915.00	$1000.00	1:2	Aug 14	-$3.44	$81.56
$1185.00	$1210.00	1:2	Aug 14	-$2.78	$22.22
$1220.00	$1240.00	1:2	Jul 17	-$0.04	$19.96
$1000.00	$1040.00	1:2	Aug 14	-$21.72	$18.28
$1180.00	$1200.00	1:2	Aug 7	-$2.12	$17.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1170.00	$1110.00	1:2	Jul 24	-$21.81	$38.19
$855.00	$840.00	1:2	Aug 14	-$1.74	$13.26
$855.00	$845.00	1:2	Jul 24	-$0.32	$9.68
$870.00	$860.00	1:2	Jul 31	-$0.81	$9.19
$890.00	$880.00	1:2	Jul 31	-$0.97	$9.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 4.44%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1045.00	Aug 21	$46.30	0.51	0.2%	4.44%	4.64%	5	55
$1050.00	Aug 21	$44.25	0.50	0.7%	4.24%	4.92%	48	126
$1045.00	Aug 14	$42.50	0.51	0.2%	4.08%	4.28%	2	4
$1055.00	Aug 21	$41.35	0.48	1.2%	3.96%	5.12%	3	31
$1050.00	Aug 14	$39.80	0.49	0.7%	3.82%	4.50%	4	12
$1060.00	Aug 21	$39.10	0.46	1.6%	3.75%	5.39%	3	298
$1045.00	Aug 7	$37.25	0.51	0.2%	3.57%	3.77%	3	14
$1065.00	Aug 21	$37.15	0.45	2.1%	3.56%	5.68%	3	110
$1055.00	Aug 14	$36.65	0.48	1.2%	3.51%	4.67%	--	10
$1050.00	Aug 7	$34.80	0.49	0.7%	3.34%	4.02%	10	55

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 10,450

Total Puts 19,981

Put/Call Ratio 1.91

Net Difference -9,531

Prior's Put/Call Breakdown

Total Calls 33,957

Total Puts 34,002

Put/Call Ratio 1.00

Net Difference -45

Prior 7-Day Put/Call Summary

Total Calls 126,208

Total Puts 110,407

Average Put/Call Ratio 0.97

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