GS - Options Database

GOLDMAN SACHS GROUP

$1112.37 +6.35%

(7/14 09:50) ◀

Tuesday, July 14, 2026 (9:55am)

▶ (7/14 10:01)

◀ 7/14 09:55 ▶

Option Volume

Detail

ℹ

Current (07/14 9:55am) 18,999

Calls: 12,165 (64%)

Puts: 6,834 (36%)

Prior --

Calls: 25,443 (59%)

Puts: 17,645 (41%)

Current vs Prior +0.00%

Calls: -52.19% (Calls)

Puts: -61.27% (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 -47.94%

Calls: -33.81%

Puts: -62.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:55am) $50.79M

Calls: $43.79M (86%)

Puts: $7.00M (14%)

Prior --

Calls: $81.36M (69%)

Puts: $37.35M (31%)

Current vs Prior +0.00%

Calls: -46.18%

Puts: -81.27%

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 -53.16%

Calls: -42.16%

Puts: -78.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:55am) 0.56

Prior 1.00

Current vs Prior -43.82%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -49.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:55am) 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 3.43% | 4.96%3.43% | 8.83%

Prior 4.95% | 6.05%4.95% | 9.43%

Current vs Prior -30.80% | -17.97%-30.80% | -6.34%

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

Current vs 7-Day Avg +42.35% | -7.78%-39.66% | -11.17%

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

Current vs 7-Day Eod -30.80% | -17.97%-27.32% | -6.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.53% | 18.32%

Calls: 26.17% | 14.49%

Puts: 30.89% | 22.14%

Prior 9.75% | 13.43%

Calls: 5.31% | 9.67%

Puts: 14.20% | 17.20%

Current vs Prior +192.62% | +36.41%

Prior 7-Day Avg 36.30% | 12.21%

Calls: 33.69% | 12.31%

Puts: 38.91% | 12.12%

Current vs 7-Day Avg -21.40% | +50.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($43.79M) vs puts ($7.00M). Bullish P/C ratio of 0.56. P/C ratio dropping 44% - 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
09:55	BULLISH	BULLISH	BULLISH
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 162 of results (avg 6.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$910.00	Aug 21	206.55	213.45	$210.00	3.3%	1	0.93	177
$900.00	Jul 17	209.45	216.50	$212.98	3.3%	4	1.00	320
$890.00	Jul 24	220.00	227.45	$223.73	3.3%	--	0.99	17
$890.00	Jul 17	219.05	226.50	$222.78	3.3%	--	1.00	106
$900.00	Aug 21	215.45	222.80	$219.13	3.4%	6	0.93	321

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1310.00	Jul 17	195.15	200.05	$197.60	2.5%	1	1.00	--
$1320.00	Jul 17	204.05	211.65	$207.85	3.7%	1	1.00	--
$1320.00	Jul 31	204.10	211.85	$207.98	3.7%	1	1.00	--
$1260.00	Aug 21	148.10	154.95	$151.52	4.5%	--	0.87	16
$1270.00	Jul 24	154.20	161.95	$158.07	4.9%	1	1.00	--

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. 241 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$910.00	Jul 17	199.15	206.50	$202.83	3.6%	--	1.00	27
$915.00	Jul 17	194.35	201.55	$197.95	3.6%	--	1.00	122
$930.00	Jul 17	179.20	186.55	$182.88	4.0%	37	1.00	80
$890.00	Jul 17	219.05	226.50	$222.78	3.3%	--	1.00	106
$900.00	Jul 17	209.45	216.50	$212.98	3.3%	4	1.00	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1310.00	Jul 17	195.15	200.05	$197.60	2.5%	1	1.00	--
$1320.00	Jul 17	204.05	211.65	$207.85	3.7%	1	1.00	--
$1270.00	Jul 24	154.20	161.95	$158.07	4.9%	1	1.00	--
$1320.00	Jul 31	204.10	211.85	$207.98	3.7%	1	1.00	--
$1245.00	Jul 24	129.40	137.00	$133.20	5.7%	1	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 13.4K, top 935)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Jul 17	4.30	6.00	$5.15	33.0%	935	0.21	999
$1180.00	Jul 17	1.47	2.07	$1.77	33.9%	848	0.08	180
$1200.00	Jul 17	0.75	0.92	$0.84	20.2%	670	0.04	3.2K
$1100.00	Jul 17	22.85	26.75	$24.80	15.7%	646	0.62	1.9K
$1185.00	Jul 17	1.17	1.94	$1.56	49.4%	345	0.07	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Aug 21	20.00	23.55	$21.78	16.3%	680	0.28	1.4K
$1000.00	Jul 17	0.25	0.44	$0.35	54.3%	223	0.02	1.5K
$950.00	Jul 17	0.07	0.15	$0.11	72.7%	197	0.01	1.0K
$960.00	Jul 17	0.07	0.25	$0.16	112.5%	123	0.01	668
$1040.00	Jul 17	1.15	1.79	$1.47	43.5%	123	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 55.5%, max 233.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1330.00	Jul 17	Aug 21	109.6%	32.9%	233.0%	--	275
$1320.00	Jul 17	Aug 21	77.4%	32.9%	135.5%	151	697
$890.00	Jul 17	Aug 21	88.1%	42.3%	108.0%	--	167
$1310.00	Jul 17	Aug 21	65.5%	31.6%	107.3%	122	366
$900.00	Jul 17	Aug 21	83.1%	41.2%	101.7%	10	641

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$895.00	Jul 17	Aug 28	98.5%	40.2%	145.3%	6	287
$900.00	Jul 17	Aug 28	83.1%	39.6%	109.6%	44	876
$890.00	Jul 17	Aug 21	88.1%	42.2%	108.6%	7	293
$905.00	Jul 17	Aug 21	82.9%	41.4%	100.3%	45	910
$935.00	Jul 17	Aug 21	77.9%	39.3%	97.9%	56	269

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 374 found (best R:R 74.00, avg 8.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1300.00	$1310.00	Jul 31	$0.14	$9.86	$0.14	70.43	$1300.14
$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
$1220.00	$1230.00	Jul 24	$0.21	$9.79	$0.21	46.62	$1220.21
$1220.00	$1225.00	Jul 17	$0.11	$4.89	$0.11	44.45	$1220.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$935.00	$920.00	Aug 14	$0.20	$14.80	$0.20	74.00	$934.80
$920.00	$910.00	Aug 28	$0.18	$9.82	$0.18	54.56	$919.82
$1055.00	$1050.00	Jul 24	$0.10	$4.90	$0.10	49.00	$1054.90
$920.00	$915.00	Aug 21	$0.11	$4.89	$0.11	44.45	$919.89
$900.00	$895.00	Aug 21	$0.12	$4.88	$0.12	40.67	$899.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 523 found (best R:R 191.31, avg 4.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$890.00	$940.00	Jul 24	$49.68	$49.68	$0.32	155.25	$939.68
$910.00	$960.00	Aug 7	$49.13	$49.13	$0.87	56.47	$959.13
$975.00	$985.00	Jul 24	$9.82	$9.82	$0.18	54.56	$984.82
$925.00	$950.00	Jul 31	$24.55	$24.55	$0.45	54.56	$949.55
$890.00	$900.00	Jul 17	$9.80	$9.80	$0.20	49.00	$899.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1270.00	$1245.00	Jul 24	$24.87	$24.87	$0.13	191.31	$1245.13
$1310.00	$1210.00	Jul 17	$99.47	$99.47	$0.53	187.68	$1210.53
$1245.00	$1225.00	Jul 24	$19.65	$19.65	$0.35	56.14	$1225.35
$1180.00	$1170.00	Jul 17	$9.77	$9.77	$0.23	42.48	$1170.23
$1210.00	$1205.00	Jul 17	$4.88	$4.88	$0.12	40.67	$1205.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 130 found (avg debit $4.58, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1260.00	Jul 17	Jul 24	$0.31	63.9%	38.8%
$1270.00	Jul 17	Jul 24	$0.60	59.0%	40.6%
$1240.00	Jul 17	Jul 24	$0.72	50.9%	35.5%
$1310.00	Jul 17	Jul 24	$0.92	65.5%	50.3%
$1280.00	Jul 17	Jul 24	$0.93	60.4%	44.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1320.00	Jul 17	Jul 31	$0.13	77.4%	41.4%
$890.00	Jul 17	Jul 24	$0.45	88.1%	61.4%
$950.00	Jul 17	Jul 24	$0.58	65.4%	47.1%
$935.00	Jul 17	Jul 24	$0.69	77.9%	53.5%
$940.00	Jul 17	Jul 24	$0.81	66.6%	51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 3.07% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1120.00	Jul 17	$14.10	$20.05	$34.15	$1085.85	$1154.15	3.07%
$1115.00	Jul 17	$16.80	$18.45	$35.25	$1079.75	$1150.25	3.17%
$1100.00	Jul 17	$24.80	$11.33	$36.13	$1063.87	$1136.13	3.25%
$1105.00	Jul 17	$21.90	$14.23	$36.13	$1068.87	$1141.13	3.25%
$1125.00	Jul 17	$12.25	$23.98	$36.23	$1088.77	$1161.23	3.26%
$1110.00	Jul 17	$19.68	$16.67	$36.35	$1073.65	$1146.35	3.27%
$1095.00	Jul 17	$28.10	$10.03	$38.13	$1056.87	$1133.13	3.43%
$1130.00	Jul 17	$11.53	$27.30	$38.83	$1091.17	$1168.83	3.49%
$1135.00	Jul 17	$9.65	$30.38	$40.03	$1094.97	$1175.03	3.60%
$1140.00	Jul 17	$7.50	$34.08	$41.58	$1098.42	$1181.58	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.71% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1135.00	$1090.00	Jul 17	$9.65	$9.35	$19.00	$1071.00	$1154.00
$1135.00	$1095.00	Jul 17	$9.65	$10.03	$19.68	$1075.32	$1154.68
$1130.00	$1090.00	Jul 17	$11.53	$9.35	$20.88	$1069.12	$1150.88
$1135.00	$1100.00	Jul 17	$9.65	$11.33	$20.98	$1079.02	$1155.98
$1125.00	$1090.00	Jul 17	$12.25	$9.35	$21.60	$1068.40	$1146.60
$1130.00	$1095.00	Jul 17	$11.53	$10.03	$21.56	$1073.44	$1151.56
$1125.00	$1095.00	Jul 17	$12.25	$10.03	$22.28	$1072.72	$1147.28
$1130.00	$1100.00	Jul 17	$11.53	$11.33	$22.86	$1077.14	$1152.86
$1120.00	$1090.00	Jul 17	$14.10	$9.35	$23.45	$1066.55	$1143.45
$1125.00	$1100.00	Jul 17	$12.25	$11.33	$23.58	$1076.42	$1148.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 71.46, avg credit $9.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
900/905	910/960	Aug 7	$49.31	$0.69	71.46	$855.69	$959.31
895/900	910/960	Aug 7	$49.27	$0.73	67.49	$850.73	$959.27
905/910	980/990	Aug 7	$9.84	$0.16	61.50	$900.16	$989.84
915/920	950/980	Jul 31	$29.48	$0.52	56.69	$890.52	$979.48
930/935	980/990	Aug 7	$9.81	$0.19	51.63	$925.19	$989.81
900/905	985/990	Jul 24	$4.90	$0.10	49.00	$900.10	$989.90
960/965	1015/1020	Jul 31	$4.90	$0.10	49.00	$960.10	$1019.90
980/985	1015/1020	Jul 31	$4.90	$0.10	49.00	$980.10	$1019.90
890/895	915/920	Aug 21	$4.89	$0.11	44.45	$890.11	$919.89
930/935	950/980	Jul 31	$29.33	$0.67	43.78	$905.67	$979.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 268 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1230.00	$1240.00	$1250.00	Jul 24	$0.05	$9.95	199.00
$1290.00	$1300.00	$1310.00	Jul 17	$0.10	$9.90	99.00
$1185.00	$1190.00	$1195.00	Jul 17	$0.06	$4.94	82.33
$990.00	$995.00	$1000.00	Jul 24	$0.07	$4.93	70.43
$1300.00	$1310.00	$1320.00	Jul 17	$0.15	$9.85	65.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1035.00	$1040.00	$1045.00	Jul 17	$0.05	$4.95	99.00
$1030.00	$1035.00	$1040.00	Jul 17	$0.06	$4.94	82.33
$910.00	$915.00	$920.00	Aug 7	$0.06	$4.94	82.33
$900.00	$905.00	$910.00	Aug 7	$0.07	$4.93	70.43
$1105.00	$1110.00	$1115.00	Aug 21	$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. 229 found (best net $-7.53, 219 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1270.00	$1300.00	1:2	Jul 31	-$1.09	$28.91
$1250.00	$1270.00	1:2	Jul 31	-$0.06	$19.94
$1280.00	$1300.00	1:2	Aug 14	-$0.29	$19.71
$1240.00	$1260.00	1:2	Jul 17	-$0.80	$19.20
$1300.00	$1320.00	1:2	Aug 14	-$1.99	$18.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1125.00	$1070.00	1:2	Aug 28	-$7.53	$47.47
$1160.00	$1115.00	1:2	Jul 31	-$5.66	$39.34
$945.00	$920.00	1:2	Aug 28	-$2.31	$22.69
$985.00	$960.00	1:2	Aug 28	-$5.38	$19.62
$1070.00	$1040.00	1:2	Aug 28	-$12.38	$17.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.16%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1115.00	Aug 21	$46.25	0.51	0.2%	4.16%	4.39%	6	311
$1120.00	Aug 21	$43.00	0.49	0.7%	3.87%	4.55%	31	378
$1125.00	Aug 21	$42.00	0.48	1.1%	3.78%	4.91%	--	26
$1115.00	Aug 14	$40.20	0.51	0.2%	3.61%	3.85%	--	10
$1130.00	Aug 21	$39.60	0.47	1.6%	3.56%	5.14%	--	48
$1120.00	Aug 14	$39.35	0.49	0.7%	3.54%	4.22%	1	13
$1135.00	Aug 21	$37.30	0.45	2.0%	3.35%	5.39%	2	23
$1125.00	Aug 14	$37.00	0.48	1.1%	3.33%	4.46%	--	13
$1115.00	Aug 7	$35.65	0.51	0.2%	3.20%	3.44%	4	25
$1130.00	Aug 14	$34.50	0.46	1.6%	3.10%	4.69%	2	1

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 12,165

Total Puts 6,834

Put/Call Ratio 0.56

Net Difference 5,331

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