GS - Options Database

GOLDMAN SACHS GROUP

$1110.92 +6.22%

(7/14 09:45) ◀

Tuesday, July 14, 2026 (9:50am)

▶ (7/14 09:55)

◀ 7/14 09:50 ▶

Option Volume

Detail

ℹ

Current (07/14 9:50am) 16,606

Calls: 10,552 (64%)

Puts: 6,054 (36%)

Prior --

Calls: 25,443 (59%)

Puts: 17,645 (41%)

Current vs Prior +0.00%

Calls: -58.53% (Calls)

Puts: -65.69% (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 -54.50%

Calls: -42.58%

Puts: -66.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:50am) $45.38M

Calls: $39.08M (86%)

Puts: $6.29M (14%)

Prior --

Calls: $81.36M (69%)

Puts: $37.35M (31%)

Current vs Prior +0.00%

Calls: -51.96%

Puts: -83.15%

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 -58.15%

Calls: -48.37%

Puts: -80.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:50am) 0.57

Prior 1.00

Current vs Prior -42.63%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -48.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:50am) 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 3.42% | 4.84%3.42% | 8.77%

Prior 4.95% | 6.05%4.95% | 9.43%

Current vs Prior -30.91% | -19.99%-30.91% | -6.95%

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

Current vs 7-Day Avg +42.13% | -10.05%-39.75% | -11.76%

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

Current vs 7-Day Eod -30.91% | -19.99%-27.44% | -7.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.70% | 21.62%

Calls: 26.91% | 23.24%

Puts: 28.50% | 20.00%

Prior 9.75% | 13.43%

Calls: 5.31% | 9.67%

Puts: 14.20% | 17.20%

Current vs Prior +184.10% | +60.98%

Prior 7-Day Avg 36.30% | 12.21%

Calls: 33.69% | 12.31%

Puts: 38.91% | 12.12%

Current vs 7-Day Avg -23.68% | +77.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($39.08M) vs puts ($6.29M). Bullish P/C ratio of 0.57. P/C ratio dropping 43% - 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
09:50	BULLISH	BULLISH	BULLISH
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 165 of results (avg 6.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Aug 21	220.85	227.40	$224.13	2.9%	--	0.95	103
$890.00	Aug 21	224.50	232.00	$228.25	3.3%	--	0.95	61
$940.00	Aug 21	178.05	184.00	$181.03	3.3%	1	0.92	433
$910.00	Aug 21	205.25	212.15	$208.70	3.3%	1	0.94	177
$890.00	Jul 17	218.00	225.50	$221.75	3.4%	--	1.00	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1320.00	Jul 31	205.15	213.00	$209.08	3.8%	1	0.95	--
$1320.00	Jul 17	204.65	213.00	$208.83	4.0%	1	0.96	--
$1310.00	Jul 17	194.55	203.00	$198.78	4.3%	1	0.99	--
$1260.00	Aug 21	148.65	155.50	$152.07	4.5%	--	0.87	16
$1270.00	Jul 24	155.20	162.60	$158.90	4.7%	1	0.97	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.46, cheapest $0.11)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Jul 17	0.74	0.85	$0.80	13.7%	472	0.04	3.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Jul 17	0.10	0.12	$0.11	18.2%	35	0.01	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$890.00	Jul 17	218.00	225.50	$221.75	3.4%	--	1.00	106
$900.00	Jul 17	207.70	215.50	$211.60	3.7%	4	1.00	320
$910.00	Jul 17	198.30	205.50	$201.90	3.6%	--	1.00	27
$915.00	Jul 17	193.00	200.50	$196.75	3.8%	--	1.00	122
$920.00	Jul 17	187.00	195.45	$191.23	4.4%	42	1.00	533

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1310.00	Jul 17	194.55	203.00	$198.78	4.3%	1	0.99	--
$1270.00	Jul 24	155.20	162.60	$158.90	4.7%	1	0.97	--
$1205.00	Jul 17	90.50	97.65	$94.08	7.6%	1	0.97	--
$1245.00	Jul 24	130.45	138.00	$134.23	5.6%	1	0.97	--
$1210.00	Jul 17	95.35	103.00	$99.18	7.7%	1	0.96	1

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 11.6K, top 772)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1180.00	Jul 17	1.33	1.78	$1.56	28.8%	772	0.08	180
$1150.00	Jul 17	4.60	5.65	$5.13	20.5%	768	0.20	999
$1100.00	Jul 17	21.35	25.00	$23.18	15.7%	616	0.60	1.9K
$1200.00	Jul 17	0.74	0.85	$0.80	13.7%	472	0.04	3.2K
$1185.00	Jul 17	0.98	1.57	$1.27	46.5%	343	0.06	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Aug 21	20.15	23.60	$21.88	15.8%	680	0.28	1.4K
$1000.00	Jul 17	0.27	0.64	$0.46	80.4%	222	0.02	1.5K
$950.00	Jul 17	0.07	0.15	$0.11	72.7%	185	0.01	1.0K
$960.00	Jul 17	0.10	0.37	$0.24	112.5%	117	0.01	668
$1040.00	Jul 17	1.38	1.99	$1.69	36.1%	98	0.07	419

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 59.8%, max 234.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1330.00	Jul 17	Aug 21	110.3%	33.0%	234.0%	--	275
$1320.00	Jul 17	Aug 21	104.1%	33.1%	214.2%	109	697
$1270.00	Jul 17	Aug 21	87.4%	31.7%	175.6%	2	210
$1260.00	Jul 17	Aug 21	79.9%	31.5%	153.4%	6	1.4K
$1310.00	Jul 17	Aug 21	75.3%	31.6%	138.2%	120	366

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$895.00	Jul 17	Aug 28	103.1%	39.8%	159.3%	6	287
$890.00	Jul 17	Aug 21	95.0%	42.5%	123.6%	4	293
$1320.00	Jul 17	Jul 31	104.1%	47.4%	119.8%	2	--
$900.00	Jul 17	Aug 28	83.5%	39.8%	109.6%	35	876
$935.00	Jul 17	Aug 21	81.0%	40.0%	102.5%	19	269

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 376 found (best R:R 99.00, avg 8.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1225.00	$1240.00	Jul 17	$0.15	$14.85	$0.15	99.00	$1225.15
$1270.00	$1300.00	Jul 31	$0.38	$29.62	$0.38	77.95	$1270.38
$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
$920.00	$905.00	Aug 14	$0.30	$14.70	$0.30	49.00	$919.70
$970.00	$965.00	Jul 17	$0.11	$4.89	$0.11	44.45	$969.89
$955.00	$950.00	Jul 24	$0.11	$4.89	$0.11	44.45	$954.89
$1020.00	$1015.00	Jul 17	$0.12	$4.88	$0.12	40.67	$1019.88
$960.00	$955.00	Jul 31	$0.12	$4.88	$0.12	40.67	$959.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 510 found (best R:R 249.00, avg 4.02)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$890.00	$940.00	Jul 24	$49.43	$49.43	$0.57	86.72	$939.43
$925.00	$950.00	Jul 31	$24.52	$24.52	$0.48	51.08	$949.52
$1075.00	$1080.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1079.90
$985.00	$990.00	Jul 31	$4.90	$4.90	$0.10	49.00	$989.90
$970.00	$975.00	Jul 24	$4.88	$4.88	$0.12	40.67	$974.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1310.00	$1210.00	Jul 17	$99.60	$99.60	$0.40	249.00	$1210.40
$1270.00	$1245.00	Jul 24	$24.67	$24.67	$0.33	74.76	$1245.33
$1245.00	$1225.00	Jul 24	$19.68	$19.68	$0.32	61.50	$1225.32
$1145.00	$1140.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1140.10
$1180.00	$1170.00	Jul 17	$9.48	$9.48	$0.52	18.23	$1170.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 128 found (avg debit $4.69, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1320.00	Jul 17	Jul 24	$0.50	104.1%	61.5%
$890.00	Jul 17	Jul 24	$0.58	95.0%	60.9%
$1280.00	Jul 17	Jul 24	$0.59	61.0%	42.7%
$1250.00	Jul 24	Jul 31	$0.67	36.8%	31.7%
$1310.00	Jul 17	Jul 24	$0.72	75.3%	50.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1320.00	Jul 17	Jul 31	$0.25	104.1%	47.4%
$890.00	Jul 17	Jul 24	$0.35	95.0%	60.9%
$935.00	Jul 17	Jul 24	$0.55	81.0%	52.9%
$940.00	Jul 17	Jul 24	$0.80	67.3%	51.3%
$950.00	Jul 17	Jul 24	$0.83	64.9%	49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 3.17% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1110.00	Jul 17	$18.02	$17.25	$35.27	$1074.73	$1145.27	3.17%
$1115.00	Jul 17	$15.20	$20.00	$35.20	$1079.80	$1150.20	3.17%
$1100.00	Jul 17	$23.18	$12.80	$35.98	$1064.02	$1135.98	3.24%
$1105.00	Jul 17	$20.88	$15.68	$36.56	$1068.44	$1141.56	3.29%
$1125.00	Jul 17	$11.60	$25.00	$36.60	$1088.40	$1161.60	3.29%
$1120.00	Jul 17	$13.53	$23.25	$36.78	$1083.22	$1156.78	3.31%
$1095.00	Jul 17	$26.73	$11.55	$38.28	$1056.72	$1133.28	3.45%
$1090.00	Jul 17	$30.03	$8.93	$38.96	$1051.04	$1128.96	3.51%
$1130.00	Jul 17	$9.85	$29.13	$38.98	$1091.02	$1168.98	3.51%
$1135.00	Jul 17	$8.95	$32.38	$41.33	$1093.67	$1176.33	3.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.61% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1135.00	$1090.00	Jul 17	$8.95	$8.93	$17.88	$1072.12	$1152.88
$1130.00	$1090.00	Jul 17	$9.85	$8.93	$18.78	$1071.22	$1148.78
$1125.00	$1090.00	Jul 17	$11.60	$8.93	$20.53	$1069.47	$1145.53
$1135.00	$1095.00	Jul 17	$8.95	$11.55	$20.50	$1074.50	$1155.50
$1130.00	$1095.00	Jul 17	$9.85	$11.55	$21.40	$1073.60	$1151.40
$1135.00	$1100.00	Jul 17	$8.95	$12.80	$21.75	$1078.25	$1156.75
$1120.00	$1090.00	Jul 17	$13.53	$8.93	$22.46	$1067.54	$1142.46
$1130.00	$1100.00	Jul 17	$9.85	$12.80	$22.65	$1077.35	$1152.65
$1125.00	$1095.00	Jul 17	$11.60	$11.55	$23.15	$1071.85	$1148.15
$1115.00	$1090.00	Jul 17	$15.20	$8.93	$24.13	$1065.87	$1139.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 165.67, avg credit $9.05)

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
940/945	975/985	Jul 24	$9.89	$0.11	89.91	$935.11	$984.89
905/915	1005/1015	Jul 31	$9.85	$0.15	65.67	$905.15	$1014.85
965/970	980/990	Aug 7	$9.85	$0.15	65.67	$960.15	$989.85
950/955	975/985	Jul 24	$9.84	$0.16	61.50	$945.16	$984.84
940/945	950/980	Jul 31	$29.45	$0.55	53.55	$915.55	$979.45
930/935	950/980	Jul 31	$29.44	$0.56	52.57	$905.56	$979.44
915/920	950/980	Jul 31	$29.42	$0.58	50.72	$890.58	$979.42
950/955	1005/1015	Jul 31	$9.79	$0.21	46.62	$945.21	$1014.79
900/905	950/965	Jul 24	$14.68	$0.32	45.87	$890.32	$964.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 273 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1090.00	$1095.00	$1100.00	Aug 7	$0.05	$4.95	99.00
$1190.00	$1200.00	$1210.00	Aug 7	$0.13	$9.87	75.92
$1230.00	$1240.00	$1250.00	Aug 7	$0.13	$9.87	75.92
$935.00	$940.00	$945.00	Jul 17	$0.08	$4.92	61.50
$1185.00	$1190.00	$1195.00	Jul 24	$0.08	$4.92	61.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1000.00	$1005.00	$1010.00	Jul 17	$0.05	$4.95	99.00
$1010.00	$1015.00	$1020.00	Jul 17	$0.05	$4.95	99.00
$1095.00	$1100.00	$1105.00	Jul 24	$0.06	$4.94	82.33
$950.00	$955.00	$960.00	Jul 24	$0.07	$4.93	70.43
$900.00	$905.00	$910.00	Aug 7	$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. 223 found (best net $-6.52, 211 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1270.00	$1300.00	1:2	Jul 31	-$0.75	$29.25
$1280.00	$1300.00	1:2	Aug 14	-$0.45	$19.55
$1250.00	$1270.00	1:2	Jul 31	-$1.59	$18.41
$1300.00	$1320.00	1:2	Aug 14	-$1.99	$18.01
$1240.00	$1260.00	1:2	Jul 17	-$3.38	$16.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1160.00	$1115.00	1:2	Jul 31	-$6.52	$38.48
$995.00	$960.00	1:2	Aug 28	-$2.42	$32.58
$945.00	$920.00	1:2	Aug 28	-$3.35	$21.65
$1140.00	$1110.00	1:2	Jul 24	-$8.72	$21.28
$1070.00	$1040.00	1:2	Aug 28	-$12.20	$17.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 3.99%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1115.00	Aug 21	$44.35	0.51	0.4%	3.99%	4.36%	3	311
$1120.00	Aug 21	$42.45	0.49	0.8%	3.82%	4.64%	29	378
$1115.00	Aug 14	$40.95	0.51	0.4%	3.69%	4.05%	--	10
$1125.00	Aug 21	$39.60	0.48	1.3%	3.56%	4.83%	--	26
$1130.00	Aug 21	$37.40	0.46	1.7%	3.37%	5.08%	--	48
$1120.00	Aug 14	$37.00	0.49	0.8%	3.33%	4.15%	1	13
$1135.00	Aug 21	$35.70	0.45	2.2%	3.21%	5.38%	2	23
$1125.00	Aug 14	$34.50	0.47	1.3%	3.11%	4.37%	--	13
$1115.00	Aug 7	$34.10	0.50	0.4%	3.07%	3.44%	1	25
$1140.00	Aug 21	$33.50	0.43	2.6%	3.02%	5.63%	3	533

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 10,552

Total Puts 6,054

Put/Call Ratio 0.57

Net Difference 4,498

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