GS - Options Database

GOLDMAN SACHS GROUP

$1097.49 +4.93%

(7/14 09:35) ◀

Tuesday, July 14, 2026 (9:40am)

▶ (7/14 09:45)

◀ 7/14 09:40 ▶

Option Volume

Detail

ℹ

Current (07/14 9:40am) 9,104

Calls: 5,941 (65%)

Puts: 3,163 (35%)

Prior --

Calls: 25,443 (59%)

Puts: 17,645 (41%)

Current vs Prior +0.00%

Calls: -76.65% (Calls)

Puts: -82.07% (Puts)

Prior 7-Day Total 255,459

Calls: 128,646 (50%)

Puts: 126,813 (50%)

Prior 7-Day Average 36,494

Calls: 18,378 (50%)

Puts: 18,116 (50%)

Current vs Prior 7-Day Avg -75.05%

Calls: -67.67%

Puts: -82.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:40am) $26.24M

Calls: $23.63M (90%)

Puts: $2.61M (10%)

Prior --

Calls: $81.36M (69%)

Puts: $37.35M (31%)

Current vs Prior +0.00%

Calls: -70.95%

Puts: -93.01%

Prior 7-Day Total $759.04M

Calls: $529.95M (70%)

Puts: $229.09M (30%)

Prior 7-Day Average $108.43M

Calls: $75.71M (70%)

Puts: $32.73M (30%)

Current vs Prior 7-Day Avg -75.80%

Calls: -68.78%

Puts: -92.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:40am) 0.53

Prior 1.00

Current vs Prior -46.76%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -52.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:40am) 444,595

Calls: 236,613 (53%)

Puts: 207,982 (47%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,919,724

Calls: 1,581,606 (54%)

Puts: 1,338,118 (46%)

Prior 7-Day Average 417,103

Calls: 225,943 (54%)

Puts: 191,159 (46%)

Current vs Prior 7-Day Avg +6.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.52% | 4.87%3.52% | 8.74%

Prior 4.95% | 6.05%4.95% | 9.43%

Current vs Prior -29.04% | -19.49%-29.04% | -7.35%

Prior 7-Day Avg 2.41% | 5.38%5.68% | 9.94%

Current vs 7-Day Avg +45.99% | -9.50%-38.12% | -12.13%

Prior 7-Day Eod 4.95% | 6.05%4.72% | 9.43%

Current vs 7-Day Eod -29.04% | -19.49%-25.47% | -7.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.44% | 26.27%

Calls: 26.85% | 27.94%

Puts: 34.02% | 24.59%

Prior 9.75% | 13.43%

Calls: 5.31% | 9.67%

Puts: 14.20% | 17.20%

Current vs Prior +212.21% | +95.61%

Prior 7-Day Avg 36.30% | 12.21%

Calls: 33.69% | 12.31%

Puts: 38.91% | 12.12%

Current vs 7-Day Avg -16.13% | +115.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($23.63M) vs puts ($2.61M). Bullish P/C ratio of 0.53. P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 132 of results (avg 6.6%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$885.00	Aug 21	216.70	224.00	$220.35	3.3%	--	0.95	49
$890.00	Aug 21	210.70	218.00	$214.35	3.4%	--	0.95	61
$930.00	Aug 21	173.85	180.00	$176.93	3.5%	1	0.92	135
$900.00	Aug 21	201.55	209.00	$205.28	3.6%	1	0.94	321
$910.00	Aug 21	191.65	199.00	$195.33	3.8%	1	0.93	177

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1310.00	Jul 17	208.00	216.65	$212.33	4.1%	1	1.00	--
$1260.00	Aug 21	161.05	169.15	$165.10	4.9%	--	0.89	16
$1220.00	Aug 21	125.00	132.65	$128.82	5.9%	--	0.84	17
$1245.00	Jul 24	143.10	152.00	$147.55	6.0%	1	1.00	--
$1160.00	Aug 21	78.80	84.10	$81.45	6.5%	--	0.68	115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.06, cheapest $0.06)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	0.05	0.06	$0.06	16.7%	12	0.00	876

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	193.25	202.00	$197.63	4.4%	4	1.00	320
$910.00	Jul 17	183.25	192.00	$187.63	4.7%	--	1.00	27
$915.00	Jul 17	178.25	187.00	$182.63	4.8%	--	0.99	122
$920.00	Jul 17	173.25	182.00	$177.63	4.9%	2	0.99	533
$925.00	Jul 17	168.25	177.00	$172.63	5.1%	2	0.99	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1310.00	Jul 17	208.00	216.65	$212.33	4.1%	1	1.00	--
$1245.00	Jul 24	143.10	152.00	$147.55	6.0%	1	1.00	--
$1185.00	Jul 17	84.05	91.25	$87.65	8.2%	56	0.94	1
$1180.00	Jul 17	79.10	87.25	$83.18	9.8%	2	0.94	36
$1210.00	Jul 17	109.00	117.00	$113.00	7.1%	1	0.94	1

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 5.8K, top 621)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Jul 17	0.60	0.80	$0.70	28.6%	621	0.04	180
$1100.00	Jul 17	16.00	18.00	$17.00	11.8%	386	0.48	1.9K
$1150.00	Jul 17	2.50	2.98	$2.74	17.5%	356	0.12	999
$1080.00	Jul 17	24.25	29.25	$26.75	18.7%	232	0.65	729
$1050.00	Jul 17	48.30	55.10	$51.70	13.2%	142	0.84	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 17	0.08	0.25	$0.17	100.0%	129	0.01	1.0K
$950.00	Jul 24	0.25	2.03	$1.14	156.1%	79	0.03	234
$955.00	Jul 17	0.01	0.64	$0.33	190.9%	67	0.01	451
$990.00	Jul 17	0.35	0.74	$0.54	72.2%	64	0.03	396
$1185.00	Jul 17	84.05	91.25	$87.65	8.2%	56	0.94	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 62.1%, max 203.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1290.00	Jul 17	Aug 21	101.5%	33.4%	203.9%	--	117
$1270.00	Jul 17	Aug 21	93.7%	32.5%	188.0%	2	210
$885.00	Jul 17	Aug 21	115.4%	42.9%	169.3%	--	383
$890.00	Jul 17	Aug 21	111.8%	41.7%	168.1%	--	167
$1260.00	Jul 17	Aug 21	86.2%	32.2%	167.9%	6	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$895.00	Jul 17	Aug 28	109.2%	36.0%	203.7%	6	287
$885.00	Jul 17	Aug 21	115.4%	42.9%	169.3%	1	305
$890.00	Jul 17	Aug 21	111.8%	41.7%	168.1%	4	293
$880.00	Jul 17	Aug 21	112.8%	42.9%	163.1%	--	935
$910.00	Jul 17	Aug 28	71.7%	34.3%	109.0%	24	162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 382 found (best R:R 106.14, avg 8.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1270.00	$1300.00	Jul 31	$0.28	$29.72	$0.28	106.14	$1270.28
$1230.00	$1240.00	Jul 24	$0.15	$9.85	$0.15	65.67	$1230.15
$1240.00	$1250.00	Jul 24	$0.18	$9.82	$0.18	54.56	$1240.18
$1220.00	$1230.00	Jul 31	$0.22	$9.78	$0.22	44.45	$1220.22
$1145.00	$1150.00	Jul 24	$0.12	$4.88	$0.12	40.67	$1145.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$905.00	$900.00	Jul 17	$0.11	$4.89	$0.11	44.45	$904.89
$995.00	$990.00	Jul 17	$0.11	$4.89	$0.11	44.45	$994.89
$945.00	$940.00	Aug 7	$0.11	$4.89	$0.11	44.45	$944.89
$965.00	$960.00	Jul 17	$0.12	$4.88	$0.12	40.67	$964.88
$955.00	$950.00	Jul 24	$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. 497 found (best R:R 148.25, avg 3.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$890.00	$940.00	Jul 24	$49.18	$49.18	$0.82	59.98	$939.18
$1010.00	$1015.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1014.90
$925.00	$950.00	Jul 31	$24.43	$24.43	$0.57	42.86	$949.43
$1025.00	$1030.00	Aug 7	$4.88	$4.88	$0.12	40.67	$1029.88
$880.00	$890.00	Aug 7	$9.75	$9.75	$0.25	39.00	$889.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1310.00	$1210.00	Jul 17	$99.33	$99.33	$0.67	148.25	$1210.67
$1170.00	$1160.00	Jul 17	$9.68	$9.68	$0.32	30.25	$1160.32
$1245.00	$1190.00	Jul 24	$52.65	$52.65	$2.35	22.40	$1192.35
$1155.00	$1150.00	Jul 17	$4.75	$4.75	$0.25	19.00	$1150.25
$1260.00	$1220.00	Aug 21	$36.28	$36.28	$3.72	9.75	$1223.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 125 found (avg debit $4.69, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1270.00	Jul 17	Jul 24	$0.25	93.7%	54.1%
$1290.00	Jul 17	Jul 24	$0.25	101.5%	58.5%
$890.00	Jul 17	Jul 24	$0.50	111.8%	58.2%
$1260.00	Jul 17	Jul 24	$0.65	86.2%	51.8%
$1240.00	Jul 17	Jul 24	$0.78	53.9%	39.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$880.00	Jul 17	Jul 24	$0.35	112.8%	68.7%
$935.00	Jul 17	Jul 24	$0.57	76.1%	49.9%
$900.00	Jul 17	Jul 24	$0.65	74.2%	57.5%
$965.00	Jul 17	Jul 24	$0.67	64.3%	42.7%
$940.00	Jul 17	Jul 24	$0.77	65.7%	48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 3.25% of stock, avg 10.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1110.00	Jul 17	$11.80	$23.88	$35.68	$1074.32	$1145.68	3.25%
$1095.00	Jul 17	$19.18	$16.93	$36.11	$1058.89	$1131.11	3.29%
$1105.00	Jul 17	$14.18	$22.03	$36.21	$1068.79	$1141.21	3.30%
$1090.00	Jul 17	$21.95	$14.35	$36.30	$1053.70	$1126.30	3.31%
$1100.00	Jul 17	$17.00	$19.40	$36.40	$1063.60	$1136.40	3.32%
$1085.00	Jul 17	$24.70	$12.85	$37.55	$1047.45	$1122.55	3.42%
$1080.00	Jul 17	$26.75	$10.98	$37.73	$1042.27	$1117.73	3.44%
$1120.00	Jul 17	$8.80	$31.45	$40.25	$1079.75	$1160.25	3.67%
$1125.00	Jul 17	$5.98	$34.75	$40.73	$1084.27	$1165.73	3.71%
$1075.00	Jul 17	$31.73	$10.00	$41.73	$1033.27	$1116.73	3.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.71% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1120.00	$1075.00	Jul 17	$8.80	$10.00	$18.80	$1056.20	$1138.80
$1120.00	$1080.00	Jul 17	$8.80	$10.98	$19.78	$1060.22	$1139.78
$1115.00	$1075.00	Jul 17	$10.65	$10.00	$20.65	$1054.35	$1135.65
$1115.00	$1080.00	Jul 17	$10.65	$10.98	$21.63	$1058.37	$1136.63
$1120.00	$1085.00	Jul 17	$8.80	$12.85	$21.65	$1063.35	$1141.65
$1110.00	$1075.00	Jul 17	$11.80	$10.00	$21.80	$1053.20	$1131.80
$1110.00	$1080.00	Jul 17	$11.80	$10.98	$22.78	$1057.22	$1132.78
$1120.00	$1090.00	Jul 17	$8.80	$14.35	$23.15	$1066.85	$1143.15
$1115.00	$1085.00	Jul 17	$10.65	$12.85	$23.50	$1061.50	$1138.50
$1105.00	$1075.00	Jul 17	$14.18	$10.00	$24.18	$1050.82	$1129.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 257 found (best R:R 165.67, avg credit $9.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
905/915	925/950	Jul 31	$24.85	$0.15	165.67	$890.15	$949.85
900/905	925/950	Jul 31	$24.61	$0.39	63.10	$880.39	$949.61
915/920	925/950	Jul 31	$24.58	$0.42	58.52	$895.42	$949.58
880/885	890/910	Aug 7	$19.58	$0.42	46.62	$865.42	$909.58
885/890	910/960	Aug 7	$48.91	$1.09	44.87	$841.09	$958.91
945/950	990/995	Jul 24	$4.89	$0.11	44.45	$945.11	$994.89
900/905	980/985	Jul 31	$4.88	$0.12	40.67	$900.12	$984.88
935/940	975/980	Aug 7	$4.88	$0.12	40.67	$935.12	$979.88
885/890	960/975	Aug 7	$14.63	$0.37	39.54	$875.37	$974.63
950/955	990/995	Jul 24	$4.87	$0.13	37.46	$950.13	$994.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 257 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1250.00	$1260.00	$1270.00	Aug 7	$0.07	$9.93	141.86
$925.00	$930.00	$935.00	Jul 17	$0.05	$4.95	99.00
$965.00	$970.00	$975.00	Jul 24	$0.05	$4.95	99.00
$1035.00	$1040.00	$1045.00	Jul 24	$0.05	$4.95	99.00
$910.00	$915.00	$920.00	Aug 21	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$885.00	$890.00	$895.00	Jul 17	$0.05	$4.95	99.00
$1025.00	$1030.00	$1035.00	Jul 17	$0.07	$4.93	70.43
$1125.00	$1130.00	$1135.00	Jul 17	$0.07	$4.93	70.43
$960.00	$965.00	$970.00	Aug 7	$0.07	$4.93	70.43
$950.00	$955.00	$960.00	Jul 24	$0.08	$4.92	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 213 found (best net $-13.67, 201 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1175.00	$1220.00	1:2	Aug 14	-$0.27	$44.73
$1270.00	$1300.00	1:2	Jul 31	-$0.82	$29.18
$1175.00	$1200.00	1:2	Aug 7	-$2.97	$22.03
$1005.00	$1060.00	1:2	Aug 28	-$35.47	$19.53
$1250.00	$1270.00	1:2	Jul 31	-$0.78	$19.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1310.00	$1210.00	1:2	Jul 17	-$13.67	$86.33
$995.00	$955.00	1:2	Aug 28	-$2.10	$37.90
$955.00	$920.00	1:2	Aug 28	-$1.94	$33.06
$1220.00	$1160.00	1:2	Aug 21	-$34.08	$25.92
$1245.00	$1190.00	1:2	Jul 24	-$42.25	$12.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.37%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1100.00	Aug 28	$48.00	0.51	0.2%	4.37%	4.60%	10	--
$1100.00	Aug 21	$44.75	0.51	0.2%	4.08%	4.31%	6	3.1K
$1105.00	Aug 21	$41.85	0.50	0.7%	3.81%	4.50%	--	24
$1110.00	Aug 21	$39.55	0.48	1.1%	3.60%	4.74%	1	165
$1100.00	Aug 14	$38.90	0.51	0.2%	3.54%	3.77%	2	7
$1115.00	Aug 21	$37.05	0.47	1.6%	3.38%	4.97%	--	311
$1120.00	Aug 21	$35.25	0.45	2.0%	3.21%	5.26%	1	378
$1110.00	Aug 14	$34.45	0.47	1.1%	3.14%	4.28%	1	18
$1100.00	Aug 7	$33.65	0.51	0.2%	3.07%	3.29%	9	25
$1115.00	Aug 14	$31.80	0.45	1.6%	2.90%	4.49%	--	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 5,941

Total Puts 3,163

Put/Call Ratio 0.53

Net Difference 2,778

Prior's Put/Call Breakdown

Total Calls 25,443

Total Puts 17,645

Put/Call Ratio 1.00

Net Difference 7,798

Prior 7-Day Put/Call Summary

Total Calls 128,646

Total Puts 126,813

Average Put/Call Ratio 1.11

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