GS - Options Database

GOLDMAN SACHS GROUP

$1128.15 +7.86%

(7/14 10:01) ◀

Tuesday, July 14, 2026 (2:05pm)

▶ (7/14 15:08)

◀ 7/14 14:06 ▶

Option Volume

Detail

ℹ

Current (07/14 2:05pm) 81,327

Calls: 51,910 (64%)

Puts: 29,417 (36%)

Prior (07/13) 30,431

Calls: 10,450 (34%)

Puts: 19,981 (66%)

Current vs Prior +167.25%

Calls: +396.75% (Calls)

Puts: +47.22% (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 +122.85%

Calls: +182.46%

Puts: +62.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 2:05pm) $329.31M

Calls: $229.29M (70%)

Puts: $100.02M (30%)

Prior (07/13) $54.27M

Calls: $30.32M (56%)

Puts: $23.95M (44%)

Current vs Prior +506.77%

Calls: +656.20%

Puts: +317.59%

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 +203.69%

Calls: +202.86%

Puts: +205.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 2:05pm) 0.57

Prior (07/13) 1.91

Current vs Prior -70.36%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -49.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 2:05pm) 444,595

Calls: 236,613 (53%)

Puts: 207,982 (47%)

Prior (07/13) 427,694

Calls: 231,059 (54%)

Puts: 196,635 (46%)

Current vs Prior +3.95%

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 3.06% | 4.71%3.06% | 8.61%

Prior 4.95% | 6.05%4.95% | 9.43%

Current vs Prior -38.21% | -22.12%-38.21% | -8.71%

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

Current vs 7-Day Avg +27.11% | -12.45%-46.12% | -13.42%

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

Current vs 7-Day Eod -38.21% | -22.12%-35.10% | -8.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.79% | 21.34%

Calls: 19.85% | 23.09%

Puts: 31.73% | 19.60%

Prior 9.75% | 13.43%

Calls: 5.31% | 9.67%

Puts: 14.20% | 17.20%

Current vs Prior +164.51% | +58.90%

Prior 7-Day Avg 36.30% | 12.21%

Calls: 33.69% | 12.31%

Puts: 38.91% | 12.12%

Current vs 7-Day Avg -28.94% | +74.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($229.29M). Massive premium surge with dollar volume up 507% vs prior. Dollar volume significantly above 7-day average (204% higher). Unusually high activity with volume up 167% vs prior - elevated interest.

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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
14:05	BULLISH	BULLISH	BULLISH
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 223 of results (avg 6.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$970.00	Aug 21	165.75	169.65	$167.70	2.3%	13	0.91	372
$960.00	Aug 21	174.95	179.35	$177.15	2.5%	16	0.92	539
$925.00	Jul 17	201.35	206.55	$203.95	2.5%	82	1.00	342
$910.00	Jul 17	215.15	221.30	$218.23	2.8%	5	1.00	27
$925.00	Aug 21	207.05	213.05	$210.05	2.9%	10	0.94	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1340.00	Jul 31	209.35	216.00	$212.68	3.1%	1	0.98	--
$1350.00	Aug 21	219.70	226.85	$223.27	3.2%	1	0.95	--
$1320.00	Jul 24	189.40	196.00	$192.70	3.4%	1	0.98	--
$1310.00	Jul 17	179.15	186.00	$182.58	3.8%	1	1.00	--
$1320.00	Jul 17	188.55	196.00	$192.28	3.9%	1	0.99	--

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. 289 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$910.00	Jul 17	215.15	221.30	$218.23	2.8%	5	1.00	27
$915.00	Jul 17	209.00	216.75	$212.88	3.6%	--	1.00	122
$920.00	Jul 17	204.00	211.55	$207.78	3.6%	68	1.00	533
$925.00	Jul 17	201.35	206.55	$203.95	2.5%	82	1.00	342
$930.00	Jul 17	194.80	201.80	$198.30	3.5%	37	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1310.00	Jul 17	179.15	186.00	$182.58	3.8%	1	1.00	--
$1320.00	Jul 17	188.55	196.00	$192.28	3.9%	1	0.99	--
$1290.00	Jul 17	158.70	166.00	$162.35	4.5%	2	0.99	--
$1260.00	Jul 17	128.80	136.00	$132.40	5.4%	12	0.99	--
$1340.00	Jul 31	209.35	216.00	$212.68	3.1%	1	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 690 active (total vol 48.6K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Jul 17	0.79	1.09	$0.94	31.9%	3.3K	0.05	3.2K
$1150.00	Jul 17	6.70	8.00	$7.35	17.7%	1.9K	0.29	999
$1180.00	Jul 17	1.67	2.45	$2.06	37.9%	1.6K	0.11	180
$1300.00	Aug 21	4.75	5.30	$5.03	10.9%	1.2K	0.09	1.3K
$1130.00	Jul 17	12.70	16.65	$14.68	26.9%	1.1K	0.47	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Aug 21	16.70	18.90	$17.80	12.4%	1.2K	0.23	1.4K
$1050.00	Jul 17	0.75	0.96	$0.86	24.4%	847	0.04	652
$1000.00	Jul 17	0.20	0.35	$0.28	53.6%	599	0.01	1.5K
$1030.00	Jul 17	0.32	0.56	$0.44	54.5%	467	0.02	694
$950.00	Aug 21	3.90	4.40	$4.15	12.0%	427	0.07	518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 139 strikes (avg 52.8%, max 131.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1350.00	Jul 17	Aug 28	75.6%	32.7%	131.4%	763	63
$915.00	Jul 17	Aug 21	88.3%	40.3%	119.2%	--	156
$910.00	Jul 17	Aug 21	83.2%	39.9%	108.5%	11	204
$925.00	Jul 17	Aug 21	80.5%	39.3%	105.0%	92	413
$930.00	Jul 17	Aug 21	77.1%	37.9%	103.4%	40	215

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$915.00	Jul 17	Aug 21	88.3%	40.3%	119.2%	44	281
$905.00	Jul 17	Aug 21	87.5%	40.6%	115.7%	155	910
$910.00	Jul 17	Aug 28	83.2%	38.6%	115.5%	411	162
$930.00	Jul 17	Aug 28	77.1%	37.0%	108.4%	139	1.3K
$920.00	Jul 17	Aug 28	79.2%	38.2%	107.5%	61	484

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 442 found (best R:R 135.36, avg 9.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1225.00	$1240.00	Jul 17	$0.11	$14.89	$0.11	135.36	$1225.11
$1330.00	$1340.00	Aug 7	$0.10	$9.90	$0.10	99.00	$1330.10
$1260.00	$1270.00	Jul 24	$0.12	$9.88	$0.12	82.33	$1260.12
$1310.00	$1320.00	Jul 31	$0.13	$9.87	$0.13	75.92	$1310.13
$1330.00	$1340.00	Aug 14	$0.13	$9.87	$0.13	75.92	$1330.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$930.00	$920.00	Aug 28	$0.20	$9.80	$0.20	49.00	$929.80
$975.00	$970.00	Jul 17	$0.11	$4.89	$0.11	44.45	$974.89
$945.00	$940.00	Jul 31	$0.12	$4.88	$0.12	40.67	$944.88
$1000.00	$995.00	Aug 21	$0.12	$4.88	$0.12	40.67	$999.88
$1075.00	$1070.00	Aug 21	$0.12	$4.88	$0.12	40.67	$1074.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 603 found (best R:R 70.43, avg 2.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$950.00	$960.00	Aug 7	$9.82	$9.82	$0.18	54.56	$959.82
$970.00	$975.00	Aug 21	$4.90	$4.90	$0.10	49.00	$974.90
$950.00	$980.00	Jul 31	$29.23	$29.23	$0.77	37.96	$979.23
$1000.00	$1005.00	Jul 24	$4.85	$4.85	$0.15	32.33	$1004.85
$1005.00	$1015.00	Jul 31	$9.70	$9.70	$0.30	32.33	$1014.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1260.00	$1210.00	Jul 17	$49.30	$49.30	$0.70	70.43	$1210.70
$1210.00	$1205.00	Jul 17	$4.90	$4.90	$0.10	49.00	$1205.10
$1320.00	$1310.00	Jul 17	$9.70	$9.70	$0.30	32.33	$1310.30
$1270.00	$1245.00	Jul 24	$24.23	$24.23	$0.77	31.47	$1245.77
$1245.00	$1225.00	Jul 24	$19.32	$19.32	$0.68	28.41	$1225.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 139 found (avg debit $3.96, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$965.00	Jul 17	Jul 24	$0.12	67.4%	43.8%
$1350.00	Jul 17	Jul 24	$0.15	75.6%	46.0%
$1340.00	Jul 17	Jul 24	$0.30	66.4%	45.6%
$1330.00	Jul 17	Jul 24	$0.44	63.8%	45.9%
$1290.00	Jul 17	Jul 24	$0.46	58.8%	39.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$925.00	Jul 17	Jul 24	$0.09	80.5%	47.9%
$930.00	Jul 17	Jul 24	$0.09	77.1%	46.5%
$935.00	Jul 17	Jul 24	$0.17	76.1%	47.9%
$950.00	Jul 17	Jul 24	$0.18	71.0%	44.5%
$975.00	Jul 17	Jul 24	$0.25	69.2%	42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 2.87% of stock, avg 10.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1125.00	Jul 17	$16.88	$15.52	$32.40	$1092.60	$1157.40	2.87%
$1130.00	Jul 17	$14.68	$17.65	$32.33	$1097.67	$1162.33	2.87%
$1120.00	Jul 17	$20.53	$12.30	$32.83	$1087.17	$1152.83	2.91%
$1135.00	Jul 17	$12.85	$20.60	$33.45	$1101.55	$1168.45	2.97%
$1145.00	Jul 17	$8.75	$25.40	$34.15	$1110.85	$1179.15	3.03%
$1140.00	Jul 17	$10.75	$23.65	$34.40	$1105.60	$1174.40	3.05%
$1110.00	Jul 17	$26.10	$8.75	$34.85	$1075.15	$1144.85	3.09%
$1115.00	Jul 17	$23.33	$11.58	$34.91	$1080.09	$1149.91	3.09%
$1150.00	Jul 17	$7.35	$30.00	$37.35	$1112.65	$1187.35	3.31%
$1105.00	Jul 17	$29.98	$7.80	$37.78	$1067.22	$1142.78	3.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.34% of stock, avg 5.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1150.00	$1105.00	Jul 17	$7.35	$7.80	$15.15	$1089.85	$1165.15
$1150.00	$1110.00	Jul 17	$7.35	$8.75	$16.10	$1093.90	$1166.10
$1145.00	$1105.00	Jul 17	$8.75	$7.80	$16.55	$1088.45	$1161.55
$1145.00	$1110.00	Jul 17	$8.75	$8.75	$17.50	$1092.50	$1162.50
$1140.00	$1105.00	Jul 17	$10.75	$7.80	$18.55	$1086.45	$1158.55
$1150.00	$1115.00	Jul 17	$7.35	$11.58	$18.93	$1096.07	$1168.93
$1140.00	$1110.00	Jul 17	$10.75	$8.75	$19.50	$1090.50	$1159.50
$1150.00	$1120.00	Jul 17	$7.35	$12.30	$19.65	$1100.35	$1169.65
$1145.00	$1115.00	Jul 17	$8.75	$11.58	$20.33	$1094.67	$1165.33
$1135.00	$1105.00	Jul 17	$12.85	$7.80	$20.65	$1084.35	$1155.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 99.00, avg credit $9.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
930/935	1005/1015	Jul 31	$9.90	$0.10	99.00	$925.10	$1014.90
930/935	940/950	Jul 31	$9.87	$0.13	75.92	$925.13	$949.87
935/940	950/980	Jul 31	$29.55	$0.45	65.67	$910.45	$979.55
935/940	980/990	Aug 7	$9.85	$0.15	65.67	$930.15	$989.85
915/920	960/975	Aug 7	$14.77	$0.23	64.22	$905.23	$974.77
910/915	950/980	Jul 31	$29.52	$0.48	61.50	$885.48	$979.52
905/910	950/980	Jul 31	$29.50	$0.50	59.00	$880.50	$979.50
950/955	975/985	Jul 24	$9.83	$0.17	57.82	$945.17	$984.83
940/945	1005/1015	Jul 31	$9.82	$0.18	54.56	$935.18	$1014.82
930/935	950/980	Jul 31	$29.43	$0.57	51.63	$905.57	$979.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 298 found (best R:R 165.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1320.00	$1330.00	$1340.00	Jul 17	$0.06	$9.94	165.67
$1280.00	$1290.00	$1300.00	Jul 24	$0.06	$9.94	165.67
$1300.00	$1310.00	$1320.00	Jul 24	$0.06	$9.94	165.67
$1330.00	$1340.00	$1350.00	Jul 24	$0.07	$9.93	141.86
$1240.00	$1250.00	$1260.00	Jul 31	$0.07	$9.93	141.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$930.00	$935.00	$940.00	Jul 24	$0.05	$4.95	99.00
$1140.00	$1150.00	$1160.00	Aug 21	$0.10	$9.90	99.00
$950.00	$955.00	$960.00	Jul 17	$0.07	$4.93	70.43
$1055.00	$1060.00	$1065.00	Jul 17	$0.08	$4.92	61.50
$1080.00	$1085.00	$1090.00	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. 270 found (best net $-18.72, 267 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1300.00	$1350.00	1:2	Aug 28	$0.00	$50.00
$1220.00	$1260.00	1:2	Aug 28	-$4.45	$35.55
$1185.00	$1220.00	1:2	Aug 14	-$2.02	$32.98
$1300.00	$1330.00	1:2	Aug 7	-$1.25	$28.75
$1270.00	$1300.00	1:2	Aug 28	-$4.27	$25.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1320.00	$1230.00	1:2	Jul 31	-$18.72	$71.28
$1350.00	$1260.00	1:2	Aug 21	-$53.79	$36.21
$1185.00	$1135.00	1:2	Aug 14	-$15.51	$34.49
$1260.00	$1210.00	1:2	Jul 17	-$33.80	$16.20
$935.00	$920.00	1:2	Aug 14	-$1.12	$13.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.37%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1130.00	Aug 28	$49.35	0.51	0.2%	4.37%	4.54%	2	--
$1140.00	Aug 28	$45.40	0.48	1.1%	4.02%	5.07%	4	--
$1130.00	Aug 21	$44.40	0.51	0.2%	3.94%	4.10%	52	48
$1135.00	Aug 21	$42.15	0.49	0.6%	3.74%	4.34%	65	23
$1130.00	Aug 14	$39.80	0.51	0.2%	3.53%	3.69%	12	1
$1140.00	Aug 21	$39.75	0.48	1.1%	3.52%	4.57%	27	533
$1135.00	Aug 14	$38.10	0.49	0.6%	3.38%	3.98%	13	14
$1145.00	Aug 21	$37.45	0.46	1.5%	3.32%	4.81%	6	40
$1150.00	Aug 21	$36.65	0.44	1.9%	3.25%	5.19%	164	527
$1130.00	Aug 7	$35.60	0.50	0.2%	3.16%	3.32%	8	9

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 51,910

Total Puts 29,417

Put/Call Ratio 0.57

Net Difference 22,493

Prior's Put/Call Breakdown

Total Calls 10,450

Total Puts 19,981

Put/Call Ratio 1.91

Net Difference -9,531

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