GS - Options Database

GOLDMAN SACHS GROUP

$1116.24 +6.72%

(7/14 09:55) ◀

Tuesday, July 14, 2026 (10:00am)

▶

◀ 7/14 10:01

Option Volume

Detail

ℹ

Current (07/14 10:00am) 22,233

Calls: 14,395 (65%)

Puts: 7,838 (35%)

Prior --

Calls: 25,443 (59%)

Puts: 17,645 (41%)

Current vs Prior +0.00%

Calls: -43.42% (Calls)

Puts: -55.58% (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 -39.08%

Calls: -21.67%

Puts: -56.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $65.36M

Calls: $56.86M (87%)

Puts: $8.50M (13%)

Prior --

Calls: $81.36M (69%)

Puts: $37.35M (31%)

Current vs Prior +0.00%

Calls: -30.11%

Puts: -77.25%

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 -39.73%

Calls: -24.90%

Puts: -74.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.54

Prior 1.00

Current vs Prior -45.55%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -51.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 10:00am) 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 3.44% | 5.00%3.44% | 8.94%

Prior 4.95% | 6.05%4.95% | 9.43%

Current vs Prior -30.65% | -17.36%-30.65% | -5.15%

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

Current vs 7-Day Avg +42.68% | -7.10%-39.52% | -10.04%

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

Current vs 7-Day Eod -30.65% | -17.36%-27.16% | -5.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.67% | 20.93%

Calls: 39.67% | 22.59%

Puts: 25.68% | 19.26%

Prior 9.75% | 13.43%

Calls: 5.31% | 9.67%

Puts: 14.20% | 17.20%

Current vs Prior +235.08% | +55.85%

Prior 7-Day Avg 36.30% | 12.21%

Calls: 33.69% | 12.31%

Puts: 38.91% | 12.12%

Current vs 7-Day Avg -9.99% | +71.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($56.86M) vs puts ($8.50M). Bullish P/C ratio of 0.54. P/C ratio dropping 46% - 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
10:00	BULLISH	BULLISH	BULLISH
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 161 of results (avg 6.3%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$935.00	Aug 21	186.65	192.70	$189.68	3.2%	1	0.91	8
$930.00	Aug 21	191.35	197.65	$194.50	3.2%	1	0.92	135
$925.00	Aug 21	195.20	201.90	$198.55	3.4%	--	0.92	71
$910.00	Aug 7	206.00	213.10	$209.55	3.4%	--	1.00	45
$895.00	Aug 21	223.55	231.35	$227.45	3.4%	--	0.93	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1320.00	Jul 24	200.50	207.10	$203.80	3.2%	1	0.92	--
$1320.00	Jul 17	200.60	208.40	$204.50	3.8%	1	0.99	--
$1320.00	Jul 31	200.55	208.55	$204.55	3.9%	1	0.97	--
$1310.00	Jul 17	190.00	198.00	$194.00	4.1%	1	0.99	--
$1200.00	Aug 21	96.00	101.00	$98.50	5.1%	4	0.73	9

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

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Jul 17	0.82	1.00	$0.91	19.8%	883	0.05	3.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 17	212.05	220.40	$216.23	3.9%	4	1.00	320
$910.00	Jul 17	202.35	210.00	$206.18	3.7%	--	1.00	27
$915.00	Jul 17	197.10	205.00	$201.05	3.9%	--	1.00	122
$920.00	Jul 17	192.25	200.00	$196.13	4.0%	42	1.00	533
$925.00	Jul 17	187.25	195.00	$191.13	4.1%	47	1.00	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1270.00	Jul 24	150.80	158.70	$154.75	5.1%	1	1.00	--
$1310.00	Jul 17	190.00	198.00	$194.00	4.1%	1	0.99	--
$1320.00	Jul 17	200.60	208.40	$204.50	3.8%	1	0.99	--
$1210.00	Jul 17	93.10	98.75	$95.93	5.9%	1	0.97	1
$1320.00	Jul 31	200.55	208.55	$204.55	3.9%	1	0.97	--

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 15.1K, top 960)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1150.00	Jul 17	5.50	6.50	$6.00	16.7%	960	0.23	999
$1200.00	Jul 17	0.82	1.00	$0.91	19.8%	883	0.05	3.2K
$1180.00	Jul 17	1.61	2.15	$1.88	28.7%	870	0.09	180
$1100.00	Jul 17	25.85	28.50	$27.18	9.7%	695	0.64	1.9K
$1185.00	Jul 17	1.28	1.93	$1.61	40.4%	349	0.08	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Aug 21	20.00	23.80	$21.90	17.4%	685	0.27	1.4K
$1000.00	Jul 17	0.25	0.50	$0.38	65.8%	248	0.02	1.5K
$950.00	Jul 17	0.07	0.15	$0.11	72.7%	204	0.01	1.0K
$960.00	Jul 17	0.07	0.18	$0.13	84.6%	139	0.01	668
$1040.00	Jul 17	1.13	2.00	$1.57	55.4%	138	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. 131 strikes (avg 54.6%, max 233.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1330.00	Jul 17	Aug 21	108.4%	32.5%	233.3%	--	275
$1320.00	Jul 17	Aug 21	70.0%	32.9%	112.9%	199	697
$1310.00	Jul 17	Aug 21	64.7%	31.3%	106.5%	122	366
$915.00	Jul 17	Aug 21	81.7%	39.9%	104.8%	--	156
$900.00	Jul 17	Aug 21	84.0%	41.5%	102.4%	11	641

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$895.00	Jul 17	Aug 28	99.2%	40.2%	146.6%	6	287
$900.00	Jul 17	Aug 28	84.0%	39.9%	110.6%	63	876
$915.00	Jul 17	Aug 21	81.7%	39.9%	104.8%	23	281
$955.00	Jul 17	Aug 28	73.6%	36.7%	100.8%	116	463
$935.00	Jul 17	Aug 28	72.4%	36.2%	100.1%	64	229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 378 found (best R:R 65.67, avg 8.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1240.00	$1250.00	Jul 31	$0.15	$9.85	$0.15	65.67	$1240.15
$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
$1220.00	$1230.00	Jul 24	$0.21	$9.79	$0.21	46.62	$1220.21
$1230.00	$1240.00	Jul 24	$0.23	$9.77	$0.23	42.48	$1230.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$920.00	$910.00	Aug 28	$0.18	$9.82	$0.18	54.56	$919.82
$935.00	$920.00	Aug 28	$0.32	$14.68	$0.32	45.87	$934.68
$945.00	$940.00	Jul 24	$0.12	$4.88	$0.12	40.67	$944.88
$990.00	$985.00	Jul 24	$0.12	$4.88	$0.12	40.67	$989.88
$990.00	$985.00	Jul 31	$0.12	$4.88	$0.12	40.67	$989.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 515 found (best R:R 65.67, avg 3.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$975.00	$985.00	Jul 24	$9.85	$9.85	$0.15	65.67	$984.85
$925.00	$940.00	Jul 31	$14.75	$14.75	$0.25	59.00	$939.75
$960.00	$965.00	Jul 17	$4.89	$4.89	$0.11	44.45	$964.89
$995.00	$1000.00	Jul 24	$4.87	$4.87	$0.13	37.46	$999.87
$990.00	$995.00	Jul 31	$4.87	$4.87	$0.13	37.46	$994.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1320.00	$1270.00	Jul 24	$49.05	$49.05	$0.95	51.63	$1270.95
$1310.00	$1210.00	Jul 17	$98.07	$98.07	$1.93	50.81	$1211.93
$1185.00	$1180.00	Jul 17	$4.88	$4.88	$0.12	40.67	$1180.12
$1205.00	$1200.00	Jul 17	$4.88	$4.88	$0.12	40.67	$1200.12
$1245.00	$1225.00	Jul 24	$19.35	$19.35	$0.65	29.77	$1225.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 129 found (avg debit $4.63, cheapest $0.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1260.00	Jul 17	Jul 24	$0.66	53.8%	37.9%
$1270.00	Jul 17	Jul 24	$0.66	55.2%	39.7%
$1240.00	Jul 17	Jul 24	$0.73	49.6%	34.6%
$1280.00	Jul 17	Jul 24	$0.84	60.1%	43.5%
$1310.00	Jul 17	Jul 24	$0.92	64.7%	49.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$955.00	Jul 17	Jul 24	$0.38	73.6%	46.9%
$950.00	Jul 17	Jul 24	$0.58	66.4%	47.9%
$960.00	Jul 17	Jul 24	$0.60	63.4%	45.7%
$970.00	Jul 17	Jul 24	$0.64	65.6%	44.6%
$975.00	Jul 17	Jul 24	$0.74	63.8%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 3.20% of stock, avg 10.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1115.00	Jul 17	$17.52	$18.18	$35.70	$1079.30	$1150.70	3.20%
$1125.00	Jul 17	$12.50	$23.23	$35.73	$1089.27	$1160.73	3.20%
$1110.00	Jul 17	$20.78	$15.83	$36.61	$1073.39	$1146.61	3.28%
$1120.00	Jul 17	$15.95	$20.83	$36.78	$1083.22	$1156.78	3.29%
$1130.00	Jul 17	$11.63	$26.28	$37.91	$1092.09	$1167.91	3.40%
$1105.00	Jul 17	$24.43	$13.58	$38.01	$1066.99	$1143.01	3.41%
$1100.00	Jul 17	$27.18	$11.80	$38.98	$1061.02	$1138.98	3.49%
$1135.00	Jul 17	$9.50	$29.90	$39.40	$1095.60	$1174.40	3.53%
$1095.00	Jul 17	$30.40	$10.20	$40.60	$1054.40	$1135.60	3.64%
$1140.00	Jul 17	$7.73	$33.20	$40.93	$1099.07	$1180.93	3.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 1.61% of stock, avg 4.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1140.00	$1095.00	Jul 17	$7.73	$10.20	$17.93	$1077.07	$1157.93
$1140.00	$1100.00	Jul 17	$7.73	$11.80	$19.53	$1080.47	$1159.53
$1135.00	$1095.00	Jul 17	$9.50	$10.20	$19.70	$1075.30	$1154.70
$1135.00	$1100.00	Jul 17	$9.50	$11.80	$21.30	$1078.70	$1156.30
$1140.00	$1105.00	Jul 17	$7.73	$13.58	$21.31	$1083.69	$1161.31
$1130.00	$1095.00	Jul 17	$11.63	$10.20	$21.83	$1073.17	$1151.83
$1125.00	$1095.00	Jul 17	$12.50	$10.20	$22.70	$1072.30	$1147.70
$1135.00	$1105.00	Jul 17	$9.50	$13.58	$23.08	$1081.92	$1158.08
$1130.00	$1100.00	Jul 17	$11.63	$11.80	$23.43	$1076.57	$1153.43
$1140.00	$1110.00	Jul 17	$7.73	$15.83	$23.56	$1086.44	$1163.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 106.14, avg credit $9.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
920/925	960/975	Aug 7	$14.86	$0.14	106.14	$910.14	$974.86
895/900	960/975	Aug 7	$14.82	$0.18	82.33	$885.18	$974.82
930/935	960/975	Aug 7	$14.82	$0.18	82.33	$920.18	$974.82
970/975	1005/1015	Jul 31	$9.87	$0.13	75.92	$965.13	$1014.87
895/900	980/990	Aug 7	$9.87	$0.13	75.92	$890.13	$989.87
930/935	980/990	Aug 7	$9.87	$0.13	75.92	$925.13	$989.87
905/910	990/1000	Aug 7	$9.81	$0.19	51.63	$900.19	$999.81
930/935	950/980	Jul 31	$29.41	$0.59	49.85	$905.59	$979.41
910/915	960/975	Aug 7	$14.63	$0.37	39.54	$900.37	$974.63
905/910	1025/1030	Aug 7	$4.87	$0.13	37.46	$905.13	$1029.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 256 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
$1260.00	$1270.00	$1280.00	Jul 17	$0.06	$9.94	165.67
$940.00	$945.00	$950.00	Jul 17	$0.05	$4.95	99.00
$1290.00	$1300.00	$1310.00	Jul 17	$0.10	$9.90	99.00
$1060.00	$1065.00	$1070.00	Aug 21	$0.05	$4.95	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1030.00	$1035.00	$1040.00	Jul 17	$0.05	$4.95	99.00
$1075.00	$1080.00	$1085.00	Jul 17	$0.05	$4.95	99.00
$1015.00	$1020.00	$1025.00	Aug 7	$0.06	$4.94	82.33
$910.00	$915.00	$920.00	Aug 21	$0.06	$4.94	82.33
$975.00	$980.00	$985.00	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. 226 found (best net $-37.07, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$895.00	$995.00	1:2	Aug 14	-$37.07	$62.93
$1270.00	$1300.00	1:2	Jul 31	-$1.29	$28.71
$1240.00	$1260.00	1:2	Jul 17	-$0.11	$19.89
$1250.00	$1270.00	1:2	Jul 31	-$0.12	$19.88
$1300.00	$1320.00	1:2	Aug 14	-$2.18	$17.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1125.00	$1070.00	1:2	Aug 28	-$9.46	$45.54
$1160.00	$1115.00	1:2	Jul 31	-$6.45	$38.55
$985.00	$960.00	1:2	Aug 28	-$5.11	$19.89
$1070.00	$1040.00	1:2	Aug 28	-$11.73	$18.27
$1140.00	$1115.00	1:2	Jul 24	-$12.11	$12.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 3.96%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1120.00	Aug 21	$44.15	0.51	0.3%	3.96%	4.29%	43	378
$1125.00	Aug 21	$42.20	0.49	0.8%	3.78%	4.57%	--	26
$1130.00	Aug 21	$39.45	0.47	1.2%	3.53%	4.77%	6	48
$1120.00	Aug 14	$39.05	0.50	0.3%	3.50%	3.84%	1	13
$1135.00	Aug 21	$37.45	0.46	1.7%	3.36%	5.04%	3	23
$1125.00	Aug 14	$37.00	0.49	0.8%	3.31%	4.10%	--	13
$1130.00	Aug 14	$34.55	0.47	1.2%	3.10%	4.33%	2	1
$1140.00	Aug 21	$34.55	0.44	2.1%	3.10%	5.22%	5	533
$1120.00	Aug 7	$34.00	0.49	0.3%	3.05%	3.38%	--	12
$1150.00	Aug 21	$33.10	0.41	3.0%	2.97%	5.99%	24	527

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 14,395

Total Puts 7,838

Put/Call Ratio 0.54

Net Difference 6,557

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