GS - Options Database

GOLDMAN SACHS GROUP

$1133.41 +8.37%

(7/14 14:06) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:00)

◀ 7/14 15:08 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 88,719

Calls: 55,304 (62%)

Puts: 33,415 (38%)

Prior (07/13) 36,402

Calls: 12,583 (35%)

Puts: 23,819 (65%)

Current vs Prior +143.72%

Calls: +339.51% (Calls)

Puts: +40.29% (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 +143.10%

Calls: +200.93%

Puts: +84.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $366.61M

Calls: $252.87M (69%)

Puts: $113.74M (31%)

Prior (07/13) $60.09M

Calls: $33.24M (55%)

Puts: $26.86M (45%)

Current vs Prior +510.07%

Calls: +660.79%

Puts: +323.53%

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 +238.10%

Calls: +234.01%

Puts: +247.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 0.60

Prior (07/13) 1.89

Current vs Prior -68.08%

Prior 7-Day Average 1.11

Current vs Prior 7-Day Avg -45.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 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 3.17% | 4.74%3.17% | 8.75%

Prior 4.95% | 6.05%4.95% | 9.43%

Current vs Prior -36.03% | -21.64%-36.02% | -7.24%

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

Current vs 7-Day Avg +31.61% | -11.91%-44.21% | -12.02%

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

Current vs 7-Day Eod -36.03% | -21.64%-32.81% | -7.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.12% | 11.28%

Calls: 8.26% | 9.07%

Puts: 19.98% | 13.49%

Prior 9.75% | 13.43%

Calls: 5.31% | 9.67%

Puts: 14.20% | 17.20%

Current vs Prior +44.82% | -16.01%

Prior 7-Day Avg 36.30% | 12.21%

Calls: 33.69% | 12.31%

Puts: 38.91% | 12.12%

Current vs 7-Day Avg -61.10% | -7.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($252.87M). Massive premium surge with dollar volume up 510% vs prior. Dollar volume significantly above 7-day average (238% higher). Unusually high activity with volume up 144% 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
15:05	BULLISH	BULLISH	BULLISH
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 270 of results (avg 5.9%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$960.00	Aug 21	181.10	184.10	$182.60	1.6%	16	0.92	539
$970.00	Aug 21	171.30	174.30	$172.80	1.7%	13	0.91	372
$950.00	Aug 21	189.50	193.55	$191.53	2.1%	6	0.93	416
$925.00	Jul 17	206.20	211.70	$208.95	2.6%	82	1.00	342
$910.00	Aug 7	224.45	230.45	$227.45	2.6%	--	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Aug 21	30.50	31.25	$30.88	2.4%	163	0.37	79
$1350.00	Aug 21	214.90	220.85	$217.88	2.7%	1	0.95	--
$1340.00	Jul 31	203.95	210.40	$207.18	3.1%	1	0.98	--
$1130.00	Jul 24	22.70	23.50	$23.10	3.5%	107	0.47	1
$1310.00	Jul 17	173.20	179.40	$176.30	3.5%	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. 299 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$910.00	Jul 17	220.20	227.05	$223.63	3.1%	5	1.00	27
$915.00	Jul 17	215.00	222.55	$218.78	3.5%	--	1.00	122
$920.00	Jul 17	210.00	216.70	$213.35	3.1%	68	1.00	533
$925.00	Jul 17	206.20	211.70	$208.95	2.6%	82	1.00	342
$930.00	Jul 17	200.00	206.90	$203.45	3.4%	37	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1270.00	Jul 24	133.55	140.60	$137.07	5.1%	1	1.00	--
$1320.00	Jul 24	183.35	190.40	$186.88	3.8%	1	1.00	--
$1310.00	Jul 17	173.20	179.40	$176.30	3.5%	1	1.00	--
$1320.00	Jul 17	183.35	190.40	$186.88	3.8%	1	0.99	--
$1290.00	Jul 17	153.65	160.40	$157.03	4.3%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 719 active (total vol 53.6K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Jul 17	1.17	1.39	$1.28	17.2%	3.5K	0.07	3.2K
$1150.00	Jul 17	8.70	10.00	$9.35	13.9%	2.1K	0.34	999
$1180.00	Jul 17	2.57	3.05	$2.81	17.1%	1.7K	0.14	180
$1300.00	Aug 21	5.00	6.00	$5.50	18.2%	1.2K	0.10	1.3K
$1130.00	Jul 17	17.40	18.90	$18.15	8.3%	1.1K	0.54	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Aug 21	15.85	16.80	$16.33	5.8%	1.3K	0.22	1.4K
$1050.00	Jul 17	0.65	0.88	$0.77	29.9%	904	0.04	652
$1000.00	Jul 17	0.20	0.25	$0.23	21.7%	611	0.01	1.5K
$1030.00	Jul 17	0.18	0.50	$0.34	94.1%	488	0.02	694
$950.00	Aug 21	3.90	4.30	$4.10	9.8%	432	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 54.1%, max 123.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1350.00	Jul 17	Aug 28	69.3%	31.0%	123.3%	769	63
$1360.00	Jul 17	Aug 21	73.4%	33.0%	122.1%	281	94
$915.00	Jul 17	Aug 21	90.9%	41.0%	121.7%	--	156
$920.00	Jul 17	Aug 21	84.6%	39.6%	113.7%	72	689
$910.00	Jul 17	Aug 21	85.6%	40.5%	111.5%	11	204

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$915.00	Jul 17	Aug 21	90.9%	41.0%	121.7%	44	281
$910.00	Jul 17	Aug 28	85.6%	39.2%	118.4%	411	162
$920.00	Jul 17	Aug 28	84.6%	38.7%	118.4%	61	484
$930.00	Jul 17	Aug 28	79.5%	37.7%	110.8%	141	1.3K
$935.00	Jul 17	Aug 28	78.6%	37.4%	110.0%	201	229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 448 found (best R:R 165.67, avg 9.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1240.00	$1260.00	Jul 17	$0.12	$19.88	$0.12	165.67	$1240.12
$1330.00	$1340.00	Aug 7	$0.10	$9.90	$0.10	99.00	$1330.10
$1225.00	$1240.00	Jul 17	$0.19	$14.81	$0.19	77.95	$1225.19
$1330.00	$1340.00	Aug 14	$0.13	$9.87	$0.13	75.92	$1330.13
$1330.00	$1340.00	Jul 24	$0.14	$9.86	$0.14	70.43	$1330.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1040.00	$1035.00	Jul 17	$0.10	$4.90	$0.10	49.00	$1039.90
$1035.00	$1030.00	Jul 17	$0.11	$4.89	$0.11	44.45	$1034.89
$925.00	$920.00	Aug 7	$0.11	$4.89	$0.11	44.45	$924.89
$1100.00	$1095.00	Aug 21	$0.13	$4.87	$0.13	37.46	$1099.87
$990.00	$985.00	Jul 24	$0.14	$4.86	$0.14	34.71	$989.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 623 found (best R:R 276.78, avg 3.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$910.00	$950.00	Aug 7	$39.65	$39.65	$0.35	113.29	$949.65
$1040.00	$1045.00	Jul 31	$4.90	$4.90	$0.10	49.00	$1044.90
$975.00	$985.00	Jul 24	$9.77	$9.77	$0.23	42.48	$984.77
$965.00	$970.00	Jul 17	$4.87	$4.87	$0.13	37.46	$969.87
$1020.00	$1025.00	Jul 17	$4.87	$4.87	$0.13	37.46	$1024.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1260.00	$1210.00	Jul 17	$49.82	$49.82	$0.18	276.78	$1210.18
$1320.00	$1270.00	Jul 24	$49.81	$49.81	$0.19	262.16	$1270.19
$1205.00	$1200.00	Jul 17	$4.88	$4.88	$0.12	40.67	$1200.12
$1225.00	$1210.00	Jul 24	$14.62	$14.62	$0.38	38.47	$1210.38
$1270.00	$1245.00	Jul 24	$24.34	$24.34	$0.66	36.88	$1245.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 137 found (avg debit $3.85, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$970.00	Jul 17	Jul 24	$0.12	69.6%	43.4%
$955.00	Jul 17	Jul 24	$0.20	69.8%	48.5%
$1350.00	Jul 17	Jul 24	$0.21	69.3%	44.6%
$1340.00	Jul 17	Jul 24	$0.30	65.0%	44.2%
$1360.00	Jul 17	Jul 24	$0.30	73.4%	48.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$935.00	Jul 17	Jul 24	$0.13	78.6%	48.1%
$930.00	Jul 17	Jul 24	$0.16	79.5%	49.9%
$975.00	Jul 17	Jul 24	$0.19	71.4%	42.6%
$945.00	Jul 17	Jul 24	$0.22	73.7%	47.7%
$960.00	Jul 17	Jul 24	$0.22	72.0%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.87% of stock, avg 10.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1130.00	Jul 17	$18.15	$14.35	$32.50	$1097.50	$1162.50	2.87%
$1125.00	Jul 17	$20.55	$12.30	$32.85	$1092.15	$1157.85	2.90%
$1135.00	Jul 17	$15.90	$17.77	$33.67	$1101.33	$1168.67	2.97%
$1140.00	Jul 17	$13.13	$20.70	$33.83	$1106.17	$1173.83	2.98%
$1145.00	Jul 17	$11.20	$22.70	$33.90	$1111.10	$1178.90	2.99%
$1120.00	Jul 17	$23.98	$10.50	$34.48	$1085.52	$1154.48	3.04%
$1150.00	Jul 17	$9.35	$25.83	$35.18	$1114.82	$1185.18	3.10%
$1115.00	Jul 17	$27.18	$9.38	$36.56	$1078.44	$1151.56	3.23%
$1155.00	Jul 17	$7.75	$29.75	$37.50	$1117.50	$1192.50	3.31%
$1110.00	Jul 17	$30.58	$7.68	$38.26	$1071.74	$1148.26	3.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.36% of stock, avg 5.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1155.00	$1110.00	Jul 17	$7.75	$7.68	$15.43	$1094.57	$1170.43
$1150.00	$1110.00	Jul 17	$9.35	$7.68	$17.03	$1092.97	$1167.03
$1155.00	$1115.00	Jul 17	$7.75	$9.38	$17.13	$1097.87	$1172.13
$1155.00	$1120.00	Jul 17	$7.75	$10.50	$18.25	$1101.75	$1173.25
$1150.00	$1115.00	Jul 17	$9.35	$9.38	$18.73	$1096.27	$1168.73
$1145.00	$1110.00	Jul 17	$11.20	$7.68	$18.88	$1091.12	$1163.88
$1150.00	$1120.00	Jul 17	$9.35	$10.50	$19.85	$1100.15	$1169.85
$1155.00	$1125.00	Jul 17	$7.75	$12.30	$20.05	$1104.95	$1175.05
$1145.00	$1115.00	Jul 17	$11.20	$9.38	$20.58	$1094.42	$1165.58
$1140.00	$1110.00	Jul 17	$13.13	$7.68	$20.81	$1089.19	$1160.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 57.82, avg credit $8.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
970/980	1005/1015	Aug 28	$9.83	$0.17	57.82	$970.17	$1014.83
970/975	995/1000	Jul 31	$4.90	$0.10	49.00	$970.10	$999.90
950/955	965/970	Jul 24	$4.89	$0.11	44.45	$950.11	$969.89
950/955	980/990	Aug 7	$9.76	$0.24	40.67	$945.24	$989.76
980/985	1005/1025	Aug 7	$19.49	$0.51	38.22	$965.51	$1024.49
940/945	985/990	Jul 31	$4.87	$0.13	37.46	$940.13	$989.87
950/955	975/980	Aug 7	$4.86	$0.14	34.71	$950.14	$979.86
935/940	945/950	Jul 24	$4.85	$0.15	32.33	$935.15	$949.85
910/915	940/950	Aug 21	$9.69	$0.31	31.26	$905.31	$949.69
940/945	990/995	Jul 31	$4.84	$0.16	30.25	$940.16	$994.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 311 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
$1290.00	$1300.00	$1310.00	Jul 17	$0.10	$9.90	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$915.00	$920.00	$925.00	Jul 17	$0.05	$4.95	99.00
$965.00	$970.00	$975.00	Jul 24	$0.05	$4.95	99.00
$1090.00	$1095.00	$1100.00	Jul 24	$0.05	$4.95	99.00
$1060.00	$1065.00	$1070.00	Aug 7	$0.05	$4.95	99.00
$965.00	$970.00	$975.00	Aug 14	$0.06	$4.94	82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 274 found (best net $-12.87, 267 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1185.00	$1220.00	1:2	Aug 14	-$3.80	$31.20
$1300.00	$1330.00	1:2	Aug 7	-$1.25	$28.75
$1270.00	$1300.00	1:2	Aug 28	-$3.00	$27.00
$1220.00	$1250.00	1:2	Aug 28	-$8.55	$21.45
$1240.00	$1260.00	1:2	Jul 17	-$0.02	$19.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1320.00	$1230.00	1:2	Jul 31	-$12.87	$77.13
$1350.00	$1260.00	1:2	Aug 21	-$47.38	$42.62
$1260.00	$1210.00	1:2	Jul 17	-$27.11	$22.89
$990.00	$975.00	1:2	Aug 14	-$3.09	$11.91
$930.00	$920.00	1:2	Aug 14	-$1.64	$8.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.53%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1135.00	Aug 28	$51.30	0.51	0.1%	4.53%	4.67%	10	--
$1140.00	Aug 28	$48.70	0.50	0.6%	4.30%	4.88%	5	--
$1135.00	Aug 21	$45.90	0.51	0.1%	4.05%	4.19%	65	23
$1140.00	Aug 21	$42.55	0.49	0.6%	3.75%	4.34%	28	533
$1135.00	Aug 14	$41.75	0.51	0.1%	3.68%	3.82%	13	14
$1145.00	Aug 21	$40.00	0.48	1.0%	3.53%	4.55%	6	40
$1150.00	Aug 21	$39.50	0.46	1.5%	3.49%	4.95%	166	527
$1155.00	Aug 21	$35.45	0.45	1.9%	3.13%	5.03%	5	41
$1135.00	Aug 7	$35.00	0.50	0.1%	3.09%	3.23%	13	56
$1160.00	Aug 21	$34.05	0.43	2.4%	3.00%	5.35%	4	168

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 55,304

Total Puts 33,415

Put/Call Ratio 0.60

Net Difference 21,889

Prior's Put/Call Breakdown

Total Calls 12,583

Total Puts 23,819

Put/Call Ratio 1.89

Net Difference -11,236

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