GS - Options Database

GOLDMAN SACHS GROUP

$1043.64 -1.09%

(7/13 14:05) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:00)

◀ 7/13 15:06 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 36,402

Calls: 12,583 (35%)

Puts: 23,819 (65%)

Prior (07/10) 37,873

Calls: 16,577 (44%)

Puts: 21,296 (56%)

Current vs Prior -3.88%

Calls: -24.09% (Calls)

Puts: +11.85% (Puts)

Prior 7-Day Total 247,464

Calls: 129,398 (52%)

Puts: 118,066 (48%)

Prior 7-Day Average 35,352

Calls: 18,485 (52%)

Puts: 16,866 (48%)

Current vs Prior 7-Day Avg +2.97%

Calls: -31.93%

Puts: +41.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $60.09M

Calls: $33.24M (55%)

Puts: $26.86M (45%)

Prior (07/10) $135.49M

Calls: $112.70M (83%)

Puts: $22.79M (17%)

Current vs Prior -55.65%

Calls: -70.51%

Puts: +17.87%

Prior 7-Day Total $774.60M

Calls: $542.25M (70%)

Puts: $232.35M (30%)

Prior 7-Day Average $110.66M

Calls: $77.46M (70%)

Puts: $33.19M (30%)

Current vs Prior 7-Day Avg -45.69%

Calls: -57.09%

Puts: -19.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 1.89

Prior (07/10) 1.28

Current vs Prior +47.35%

Prior 7-Day Average 1.00

Current vs Prior 7-Day Avg +88.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 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 2,881,455

Calls: 1,561,472 (54%)

Puts: 1,319,983 (46%)

Prior 7-Day Average 411,636

Calls: 223,067 (54%)

Puts: 188,569 (46%)

Current vs Prior 7-Day Avg +3.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.95% | 6.05%4.95% | 9.43%

Prior 0.55% | 5.12%5.12% | 9.65%

Current vs Prior +801.53% | +18.08%-3.27% | -2.34%

Prior 7-Day Avg 2.07% | 5.20%5.86% | 10.07%

Current vs 7-Day Avg +139.64% | +16.39%-15.49% | -6.37%

Prior 7-Day Eod 0.55% | 5.12%4.86% | 9.62%

Current vs 7-Day Eod +801.53% | +18.08%+1.83% | -2.04%

Sentiment BEARISHBULLISH

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 37.22% | 11.63%

Calls: 35.05% | 12.42%

Puts: 39.39% | 10.85%

Current vs 7-Day Avg -73.81% | +15.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Extreme bearish P/C ratio of 1.89 - heavy put buying. P/C ratio rising 47% - 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 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

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 228 of results (avg 6.5%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Jul 17	162.45	167.10	$164.77	2.8%	--	1.00	226
$870.00	Jul 17	172.35	177.40	$174.88	2.9%	--	1.00	191
$860.00	Jul 17	181.50	187.05	$184.28	3.0%	--	1.00	61
$865.00	Aug 21	183.75	189.40	$186.58	3.0%	--	0.92	12
$875.00	Aug 21	174.45	180.05	$177.25	3.2%	--	0.91	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1220.00	Aug 21	175.75	182.60	$179.18	3.8%	--	0.90	17
$1215.00	Jul 17	168.35	175.05	$171.70	3.9%	1	0.99	--
$1160.00	Aug 21	122.50	127.40	$124.95	3.9%	1	0.80	115
$1015.00	Aug 21	32.55	33.90	$33.22	4.1%	3	0.38	51
$1210.00	Jul 17	163.10	170.10	$166.60	4.2%	1	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.91, cheapest $0.91)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$920.00	Jul 17	0.82	1.00	$0.91	19.8%	66	0.03	363

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$835.00	Jul 17	205.35	212.85	$209.10	3.6%	--	1.00	162
$840.00	Jul 17	200.65	207.10	$203.88	3.2%	--	1.00	63
$845.00	Jul 17	195.70	202.70	$199.20	3.5%	--	1.00	130
$850.00	Jul 17	190.40	196.60	$193.50	3.2%	11	1.00	216
$855.00	Jul 17	185.40	192.90	$189.15	4.0%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1215.00	Jul 17	168.35	175.05	$171.70	3.9%	1	0.99	--
$1210.00	Jul 17	163.10	170.10	$166.60	4.2%	1	0.99	--
$1185.00	Jul 17	138.15	145.20	$141.68	5.0%	1	0.98	--
$1180.00	Jul 17	133.25	140.25	$136.75	5.1%	--	0.98	36
$1170.00	Jul 17	123.55	130.45	$127.00	5.4%	2	0.97	10

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 17.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 17	5.45	6.10	$5.78	11.2%	1.1K	0.18	2.1K
$1145.00	Jul 17	1.23	1.52	$1.38	21.0%	406	0.06	46
$1200.00	Jul 17	0.18	0.28	$0.23	43.5%	258	0.01	3.0K
$1150.00	Jul 17	1.14	1.26	$1.20	10.0%	237	0.05	773
$1110.00	Jul 17	3.95	4.70	$4.33	17.3%	229	0.14	161

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 17	2.04	2.27	$2.16	10.6%	575	0.07	945
$1050.00	Jul 17	25.30	29.05	$27.18	13.8%	498	0.53	159
$1045.00	Jul 17	23.55	27.15	$25.35	14.2%	488	0.50	110
$970.00	Jul 24	5.85	7.05	$6.45	18.6%	472	0.15	116
$930.00	Jul 17	1.10	1.34	$1.22	19.7%	394	0.04	945

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 63.3%, max 94.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$850.00	Jul 17	Aug 21	80.9%	41.6%	94.5%	11	719
$840.00	Jul 17	Aug 21	81.6%	42.2%	93.2%	--	174
$860.00	Jul 17	Aug 21	78.8%	41.3%	90.9%	--	133
$880.00	Jul 17	Aug 21	75.0%	39.4%	90.6%	--	309
$865.00	Jul 17	Aug 21	77.3%	40.6%	90.1%	--	224

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$850.00	Jul 17	Aug 21	80.9%	41.6%	94.5%	215	566
$840.00	Jul 17	Aug 21	81.6%	42.2%	93.2%	12	431
$860.00	Jul 17	Aug 21	78.8%	41.3%	90.9%	10	412
$880.00	Jul 17	Aug 21	75.0%	39.4%	90.6%	101	887
$865.00	Jul 17	Aug 21	77.3%	40.6%	90.1%	14	188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 452 found (best R:R 99.00, avg 8.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1220.00	$1230.00	Jul 24	$0.15	$9.85	$0.15	65.67	$1220.15
$1240.00	$1250.00	Jul 31	$0.15	$9.85	$0.15	65.67	$1240.15
$1210.00	$1220.00	Jul 17	$0.17	$9.83	$0.17	57.82	$1210.17
$1175.00	$1180.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1175.10
$1205.00	$1210.00	Jul 24	$0.11	$4.89	$0.11	44.45	$1205.11

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
$1040.00	$1035.00	Aug 14	$0.10	$4.90	$0.10	49.00	$1039.90
$860.00	$855.00	Jul 17	$0.11	$4.89	$0.11	44.45	$859.89
$900.00	$895.00	Jul 17	$0.11	$4.89	$0.11	44.45	$899.89
$865.00	$860.00	Jul 24	$0.11	$4.89	$0.11	44.45	$864.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 572 found (best R:R 79.00, avg 2.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$850.00	$890.00	Jul 24	$39.50	$39.50	$0.50	79.00	$889.50
$915.00	$920.00	Jul 17	$4.88	$4.88	$0.12	40.67	$919.88
$855.00	$860.00	Jul 17	$4.87	$4.87	$0.13	37.46	$859.87
$880.00	$885.00	Aug 21	$4.87	$4.87	$0.13	37.46	$884.87
$900.00	$910.00	Jul 17	$9.73	$9.73	$0.27	36.04	$909.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1170.00	$1160.00	Jul 17	$9.87	$9.87	$0.13	75.92	$1160.13
$1140.00	$1135.00	Jul 17	$4.88	$4.88	$0.12	40.67	$1135.12
$1180.00	$1170.00	Jul 17	$9.75	$9.75	$0.25	39.00	$1170.25
$1160.00	$1155.00	Jul 17	$4.78	$4.78	$0.22	21.73	$1155.22
$1150.00	$1140.00	Jul 17	$9.50	$9.50	$0.50	19.00	$1140.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 140 found (avg debit $4.21, cheapest $0.28)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1210.00	Jul 17	Jul 24	$0.51	62.5%	43.4%
$1220.00	Jul 17	Jul 24	$0.51	59.2%	43.8%
$1200.00	Jul 17	Jul 24	$0.77	57.3%	42.9%
$1205.00	Jul 17	Jul 24	$0.77	56.2%	43.3%
$1190.00	Jul 17	Jul 24	$0.92	54.4%	41.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$845.00	Jul 17	Jul 24	$0.28	79.0%	54.9%
$855.00	Jul 17	Jul 24	$0.36	75.8%	53.8%
$860.00	Jul 17	Jul 24	$0.38	78.8%	54.1%
$870.00	Jul 17	Jul 24	$0.45	76.3%	52.8%
$865.00	Jul 17	Jul 24	$0.48	77.3%	54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 4.65% of stock, avg 9.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1040.00	Jul 17	$26.35	$22.23	$48.58	$991.42	$1088.58	4.65%
$1035.00	Jul 17	$28.93	$19.98	$48.91	$986.09	$1083.91	4.69%
$1050.00	Jul 17	$21.83	$27.18	$49.01	$1000.99	$1099.01	4.70%
$1045.00	Jul 17	$23.93	$25.35	$49.28	$995.72	$1094.28	4.72%
$1055.00	Jul 17	$18.93	$30.48	$49.41	$1005.59	$1104.41	4.73%
$1060.00	Jul 17	$16.65	$32.75	$49.40	$1010.60	$1109.40	4.73%
$1030.00	Jul 17	$31.70	$18.02	$49.72	$980.28	$1079.72	4.76%
$1025.00	Jul 17	$34.13	$16.13	$50.26	$974.74	$1075.26	4.82%
$1065.00	Jul 17	$14.65	$36.78	$51.43	$1013.57	$1116.43	4.93%
$1020.00	Jul 17	$37.78	$14.25	$52.03	$967.97	$1072.03	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.60% of stock, avg 5.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1070.00	$1020.00	Jul 17	$12.93	$14.25	$27.18	$992.82	$1097.18
$1065.00	$1020.00	Jul 17	$14.65	$14.25	$28.90	$991.10	$1093.90
$1070.00	$1025.00	Jul 17	$12.93	$16.13	$29.06	$995.94	$1099.06
$1065.00	$1025.00	Jul 17	$14.65	$16.13	$30.78	$994.22	$1095.78
$1060.00	$1020.00	Jul 17	$16.65	$14.25	$30.90	$989.10	$1090.90
$1070.00	$1030.00	Jul 17	$12.93	$18.02	$30.95	$999.05	$1100.95
$1065.00	$1030.00	Jul 17	$14.65	$18.02	$32.67	$997.33	$1097.67
$1060.00	$1025.00	Jul 17	$16.65	$16.13	$32.78	$992.22	$1092.78
$1070.00	$1035.00	Jul 17	$12.93	$19.98	$32.91	$1002.09	$1102.91
$1055.00	$1020.00	Jul 17	$18.93	$14.25	$33.18	$986.82	$1088.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 340 found (best R:R 88.29, avg credit $10.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
835/840	890/940	Jul 24	$49.44	$0.56	88.29	$790.56	$939.44
890/895	905/915	Jul 31	$9.74	$0.26	37.46	$885.26	$914.74
845/850	855/860	Aug 21	$4.85	$0.15	32.33	$845.15	$859.85
835/840	985/990	Jul 24	$4.84	$0.16	30.25	$835.16	$989.84
870/875	890/940	Jul 24	$48.37	$1.63	29.67	$826.63	$938.37
855/860	890/940	Jul 24	$48.33	$1.67	28.94	$811.67	$938.33
880/885	890/940	Jul 24	$48.32	$1.68	28.76	$836.68	$938.32
860/865	890/940	Jul 24	$48.31	$1.69	28.59	$816.69	$938.31
845/855	890/940	Jul 24	$48.30	$1.70	28.41	$806.70	$938.30
840/845	855/860	Aug 21	$4.82	$0.18	26.78	$840.18	$859.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1230.00	$1240.00	$1250.00	Jul 31	$0.09	$9.91	110.11
$1105.00	$1110.00	$1115.00	Jul 17	$0.05	$4.95	99.00
$1155.00	$1160.00	$1165.00	Jul 31	$0.05	$4.95	99.00
$1035.00	$1040.00	$1045.00	Aug 7	$0.06	$4.94	82.33
$1150.00	$1155.00	$1160.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$950.00	$955.00	$960.00	Jul 17	$0.06	$4.94	82.33
$1090.00	$1095.00	$1100.00	Jul 17	$0.06	$4.94	82.33
$870.00	$875.00	$880.00	Aug 7	$0.06	$4.94	82.33
$880.00	$885.00	$890.00	Aug 7	$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. 187 found (best net $-3.03, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$915.00	$1000.00	1:2	Aug 14	-$3.03	$81.97
$1185.00	$1210.00	1:2	Aug 14	-$2.78	$22.22
$1220.00	$1240.00	1:2	Jul 17	-$0.04	$19.96
$1220.00	$1240.00	1:2	Aug 21	-$1.38	$18.62
$1135.00	$1160.00	1:2	Aug 14	-$6.72	$18.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1170.00	$1110.00	1:2	Jul 24	-$20.03	$39.97
$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. 164 found (best yield 4.41%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1045.00	Aug 21	$46.05	0.52	0.1%	4.41%	4.54%	5	55
$1050.00	Aug 21	$44.50	0.50	0.6%	4.26%	4.87%	48	126
$1045.00	Aug 14	$42.55	0.51	0.1%	4.08%	4.21%	3	4
$1055.00	Aug 21	$41.75	0.48	1.1%	4.00%	5.09%	3	31
$1060.00	Aug 21	$41.10	0.47	1.6%	3.94%	5.51%	3	298
$1050.00	Aug 14	$39.80	0.50	0.6%	3.81%	4.42%	4	12
$1045.00	Aug 7	$37.25	0.51	0.1%	3.57%	3.70%	3	14
$1070.00	Aug 21	$37.05	0.44	2.5%	3.55%	6.08%	2	31
$1065.00	Aug 21	$36.95	0.45	2.0%	3.54%	5.59%	3	110
$1055.00	Aug 14	$36.65	0.48	1.1%	3.51%	4.60%	--	10

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 12,583

Total Puts 23,819

Put/Call Ratio 1.89

Net Difference -11,236

Prior's Put/Call Breakdown

Total Calls 16,577

Total Puts 21,296

Put/Call Ratio 1.28

Net Difference -4,719

Prior 7-Day Put/Call Summary

Total Calls 129,398

Total Puts 118,066

Average Put/Call Ratio 1.00

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