GS - Options Database

GOLDMAN SACHS GROUP

$1109.95 +6.12%

(7/14 09:40) ◀

Tuesday, July 14, 2026 (9:45am)

▶ (7/14 09:50)

◀ 7/14 09:45 ▶

Option Volume

Detail

ℹ

Current (07/14 9:45am) 12,655

Calls: 8,465 (67%)

Puts: 4,190 (33%)

Prior --

Calls: 25,443 (59%)

Puts: 17,645 (41%)

Current vs Prior +0.00%

Calls: -66.73% (Calls)

Puts: -76.25% (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 -65.32%

Calls: -53.94%

Puts: -76.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:45am) $36.92M

Calls: $33.27M (90%)

Puts: $3.64M (10%)

Prior --

Calls: $81.36M (69%)

Puts: $37.35M (31%)

Current vs Prior +0.00%

Calls: -59.10%

Puts: -90.25%

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 -65.95%

Calls: -56.05%

Puts: -88.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:45am) 0.49

Prior 1.00

Current vs Prior -50.50%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -55.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:45am) 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 3.49% | 4.88%3.49% | 8.87%

Prior 4.95% | 6.05%4.95% | 9.43%

Current vs Prior -29.47% | -19.25%-29.47% | -5.90%

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

Current vs 7-Day Avg +45.09% | -9.22%-38.49% | -10.75%

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

Current vs 7-Day Eod -29.47% | -19.25%-25.92% | -5.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.95% | 25.97%

Calls: 16.32% | 26.69%

Puts: 29.59% | 25.25%

Prior 9.75% | 13.43%

Calls: 5.31% | 9.67%

Puts: 14.20% | 17.20%

Current vs Prior +135.38% | +93.37%

Prior 7-Day Avg 36.30% | 12.21%

Calls: 33.69% | 12.31%

Puts: 38.91% | 12.12%

Current vs 7-Day Avg -36.77% | +112.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($33.27M) vs puts ($3.64M). Extreme bullish P/C ratio of 0.49 - heavy call buying (8,465 calls vs 4,190 puts). P/C ratio dropping 50% - 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
09:45	BULLISH	BULLISH	BULLISH
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 155 of results (avg 6.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$890.00	Aug 21	223.00	229.00	$226.00	2.7%	--	0.95	61
$895.00	Aug 21	218.00	224.85	$221.43	3.1%	--	0.95	103
$890.00	Aug 7	220.00	227.00	$223.50	3.1%	1	0.97	--
$925.00	Jul 31	184.00	189.95	$186.98	3.2%	1	0.96	3
$900.00	Aug 21	213.00	219.90	$216.45	3.2%	1	0.95	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1320.00	Jul 31	208.10	214.00	$211.05	2.8%	1	0.93	--
$1320.00	Jul 17	207.00	214.90	$210.95	3.7%	1	0.93	--
$1310.00	Jul 17	196.50	205.00	$200.75	4.2%	1	1.00	--
$1245.00	Jul 24	133.00	139.00	$136.00	4.4%	1	1.00	--
$1260.00	Aug 21	150.60	157.70	$154.15	4.6%	--	0.89	16

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. 228 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$910.00	Jul 17	196.00	204.00	$200.00	4.0%	--	1.00	27
$915.00	Jul 17	191.00	199.00	$195.00	4.1%	--	1.00	122
$900.00	Jul 17	206.00	213.00	$209.50	3.3%	4	1.00	320
$920.00	Jul 17	185.60	193.00	$189.30	3.9%	32	1.00	533
$925.00	Jul 17	182.00	188.00	$185.00	3.2%	37	1.00	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1205.00	Jul 17	92.50	99.00	$95.75	6.8%	1	1.00	--
$1310.00	Jul 17	196.50	205.00	$200.75	4.2%	1	1.00	--
$1245.00	Jul 24	133.00	139.00	$136.00	4.4%	1	1.00	--
$1200.00	Jul 17	88.00	94.00	$91.00	6.6%	1	0.96	1
$1210.00	Jul 17	97.00	104.00	$100.50	7.0%	1	0.96	1

Most actively traded options today. High liquidity = easy entry/exit. 372 active (total vol 8.5K, top 696)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Jul 17	1.20	1.43	$1.32	17.4%	696	0.07	180
$1100.00	Jul 17	23.20	24.60	$23.90	5.9%	586	0.58	1.9K
$1150.00	Jul 17	4.20	5.35	$4.78	24.1%	532	0.18	999
$1185.00	Jul 17	0.82	1.31	$1.07	45.8%	308	0.06	345
$1080.00	Jul 17	33.55	40.65	$37.10	19.1%	238	0.74	729

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 17	0.07	0.22	$0.15	100.0%	131	0.01	1.0K
$960.00	Jul 17	0.08	0.24	$0.16	100.0%	102	0.01	668
$950.00	Jul 24	0.25	1.73	$0.99	149.5%	79	0.03	234
$1035.00	Jul 17	1.30	1.79	$1.55	31.6%	69	0.06	239
$955.00	Jul 17	0.13	0.19	$0.16	37.5%	68	0.01	451

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 132 strikes (avg 59.9%, max 231.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1330.00	Jul 17	Aug 21	110.1%	33.2%	231.8%	--	275
$1320.00	Jul 17	Aug 21	105.2%	32.7%	221.9%	97	697
$1270.00	Jul 17	Aug 21	87.3%	31.6%	176.2%	2	210
$890.00	Jul 17	Aug 21	116.3%	42.5%	173.6%	--	167
$1260.00	Jul 17	Aug 21	81.0%	31.8%	154.9%	6	1.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$895.00	Jul 17	Aug 28	107.9%	39.4%	173.7%	6	287
$890.00	Jul 17	Aug 21	116.3%	42.9%	171.4%	4	293
$905.00	Jul 17	Aug 21	102.6%	42.1%	143.8%	22	910
$1320.00	Jul 17	Jul 31	105.2%	47.7%	120.4%	2	--
$900.00	Jul 17	Aug 28	85.1%	40.0%	112.9%	35	876

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 356 found (best R:R 99.00, avg 8.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1290.00	$1300.00	Jul 17	$0.10	$9.90	$0.10	99.00	$1290.10
$1270.00	$1300.00	Jul 31	$0.31	$29.69	$0.31	95.77	$1270.31
$1230.00	$1240.00	Jul 24	$0.15	$9.85	$0.15	65.67	$1230.15
$1320.00	$1330.00	Aug 14	$0.15	$9.85	$0.15	65.67	$1320.15
$1240.00	$1250.00	Jul 24	$0.18	$9.82	$0.18	54.56	$1240.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$955.00	$950.00	Jul 24	$0.10	$4.90	$0.10	49.00	$954.90
$975.00	$970.00	Jul 17	$0.11	$4.89	$0.11	44.45	$974.89
$920.00	$905.00	Aug 14	$0.33	$14.67	$0.33	44.45	$919.67
$1000.00	$995.00	Jul 24	$0.12	$4.88	$0.12	40.67	$999.88
$905.00	$900.00	Aug 21	$0.12	$4.88	$0.12	40.67	$904.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 493 found (best R:R 79.65, avg 2.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$890.00	$940.00	Jul 24	$49.38	$49.38	$0.62	79.65	$939.38
$990.00	$995.00	Jul 24	$4.90	$4.90	$0.10	49.00	$994.90
$950.00	$955.00	Jul 17	$4.88	$4.88	$0.12	40.67	$954.88
$980.00	$985.00	Jul 17	$4.88	$4.88	$0.12	40.67	$984.88
$1040.00	$1045.00	Jul 17	$4.88	$4.88	$0.12	40.67	$1044.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1200.00	$1185.00	Jul 17	$14.50	$14.50	$0.50	29.00	$1185.50
$1205.00	$1200.00	Jul 17	$4.75	$4.75	$0.25	19.00	$1200.25
$1210.00	$1205.00	Jul 17	$4.75	$4.75	$0.25	19.00	$1205.25
$1245.00	$1200.00	Jul 24	$42.57	$42.57	$2.43	17.52	$1202.43
$1320.00	$1165.00	Jul 31	$145.60	$145.60	$9.40	15.49	$1174.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 128 found (avg debit $4.83, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1270.00	Jul 17	Jul 24	$0.25	87.3%	50.0%
$890.00	Jul 17	Jul 24	$0.43	116.3%	61.3%
$1320.00	Jul 17	Jul 24	$0.50	105.2%	61.7%
$1250.00	Jul 24	Jul 31	$0.67	37.0%	32.1%
$1240.00	Jul 17	Jul 24	$0.81	48.5%	36.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1320.00	Jul 17	Jul 31	$0.10	105.2%	47.7%
$980.00	Jul 17	Jul 24	$0.40	71.4%	43.4%
$935.00	Jul 17	Jul 24	$0.54	82.6%	52.7%
$965.00	Jul 17	Jul 24	$0.70	67.7%	46.3%
$940.00	Jul 17	Jul 24	$0.76	69.0%	51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 206 found (cheapest 3.20% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1115.00	Jul 17	$15.03	$20.53	$35.56	$1079.44	$1150.56	3.20%
$1110.00	Jul 17	$17.42	$18.25	$35.67	$1074.33	$1145.67	3.21%
$1120.00	Jul 17	$13.35	$23.73	$37.08	$1082.92	$1157.08	3.34%
$1105.00	Jul 17	$20.53	$16.60	$37.13	$1067.87	$1142.13	3.35%
$1100.00	Jul 17	$23.90	$13.75	$37.65	$1062.35	$1137.65	3.39%
$1125.00	Jul 17	$11.93	$26.33	$38.26	$1086.74	$1163.26	3.45%
$1130.00	Jul 17	$9.65	$29.10	$38.75	$1091.25	$1168.75	3.49%
$1095.00	Jul 17	$26.75	$12.23	$38.98	$1056.02	$1133.98	3.51%
$1090.00	Jul 17	$28.75	$10.38	$39.13	$1050.87	$1129.13	3.53%
$1135.00	Jul 17	$6.43	$33.10	$39.53	$1095.47	$1174.53	3.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.67% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1130.00	$1085.00	Jul 17	$9.65	$8.85	$18.50	$1066.50	$1148.50
$1130.00	$1090.00	Jul 17	$9.65	$10.38	$20.03	$1069.97	$1150.03
$1125.00	$1085.00	Jul 17	$11.93	$8.85	$20.78	$1064.22	$1145.78
$1130.00	$1095.00	Jul 17	$9.65	$12.23	$21.88	$1073.12	$1151.88
$1120.00	$1085.00	Jul 17	$13.35	$8.85	$22.20	$1062.80	$1142.20
$1125.00	$1090.00	Jul 17	$11.93	$10.38	$22.31	$1067.69	$1147.31
$1130.00	$1100.00	Jul 17	$9.65	$13.75	$23.40	$1076.60	$1153.40
$1120.00	$1090.00	Jul 17	$13.35	$10.38	$23.73	$1066.27	$1143.73
$1115.00	$1085.00	Jul 17	$15.03	$8.85	$23.88	$1061.12	$1138.88
$1125.00	$1095.00	Jul 17	$11.93	$12.23	$24.16	$1070.84	$1149.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 149.00, avg credit $9.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
940/945	950/980	Jul 31	$29.80	$0.20	149.00	$915.20	$979.80
930/935	950/980	Jul 31	$29.74	$0.26	114.38	$905.26	$979.74
945/950	980/990	Aug 7	$9.88	$0.12	82.33	$940.12	$989.88
905/915	950/980	Jul 31	$29.62	$0.38	77.95	$885.38	$979.62
900/905	950/965	Jul 24	$14.80	$0.20	74.00	$890.20	$964.80
930/935	980/990	Aug 7	$9.86	$0.14	70.43	$925.14	$989.86
925/930	980/990	Aug 7	$9.83	$0.17	57.82	$920.17	$989.83
965/970	975/985	Jul 24	$9.81	$0.19	51.63	$960.19	$984.81
900/905	975/985	Jul 24	$9.80	$0.20	49.00	$895.20	$984.80
900/905	950/980	Jul 31	$29.39	$0.61	48.18	$875.61	$979.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 266 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1290.00	$1300.00	$1310.00	Jul 17	$0.11	$9.89	89.91
$1035.00	$1040.00	$1045.00	Jul 31	$0.06	$4.94	82.33
$1250.00	$1260.00	$1270.00	Aug 7	$0.12	$9.88	82.33
$895.00	$900.00	$905.00	Aug 21	$0.06	$4.94	82.33
$1260.00	$1270.00	$1280.00	Aug 21	$0.12	$9.88	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1005.00	$1010.00	$1015.00	Aug 14	$0.05	$4.95	99.00
$940.00	$945.00	$950.00	Jul 17	$0.06	$4.94	82.33
$1030.00	$1035.00	$1040.00	Jul 17	$0.06	$4.94	82.33
$1155.00	$1160.00	$1165.00	Jul 17	$0.07	$4.93	70.43
$950.00	$955.00	$960.00	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. 217 found (best net $-0.25, 203 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1270.00	$1300.00	1:2	Jul 31	-$0.76	$29.24
$1280.00	$1300.00	1:2	Aug 14	-$0.87	$19.13
$1250.00	$1270.00	1:2	Jul 31	-$1.33	$18.67
$1300.00	$1320.00	1:2	Aug 14	-$1.99	$18.01
$1240.00	$1260.00	1:2	Jul 17	-$3.37	$16.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1310.00	$1210.00	1:2	Jul 17	-$0.25	$99.75
$1150.00	$1110.00	1:2	Jul 24	-$1.32	$38.68
$995.00	$955.00	1:2	Aug 28	-$2.76	$37.24
$945.00	$920.00	1:2	Aug 28	-$3.55	$21.45
$920.00	$905.00	1:2	Aug 14	-$2.84	$12.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.23%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1110.00	Aug 21	$46.90	0.52	0.0%	4.23%	4.23%	16	165
$1115.00	Aug 21	$43.05	0.51	0.5%	3.88%	4.33%	3	311
$1120.00	Aug 21	$42.30	0.49	0.9%	3.81%	4.72%	28	378
$1110.00	Aug 14	$40.35	0.53	0.0%	3.64%	3.64%	1	18
$1125.00	Aug 21	$39.30	0.47	1.4%	3.54%	4.90%	--	26
$1115.00	Aug 14	$38.00	0.50	0.5%	3.42%	3.88%	--	10
$1110.00	Aug 7	$36.90	0.53	0.0%	3.32%	3.33%	--	16
$1130.00	Aug 21	$35.50	0.46	1.8%	3.20%	5.00%	--	48
$1120.00	Aug 14	$35.35	0.48	0.9%	3.18%	4.09%	1	13
$1115.00	Aug 7	$34.25	0.51	0.5%	3.09%	3.54%	1	25

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 8,465

Total Puts 4,190

Put/Call Ratio 0.49

Net Difference 4,275

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