GS - Options Database

GOLDMAN SACHS GROUP

$1070.20 -2.31%

(7/16 18:02) ◀

Friday, July 17, 2026 (3:05pm)

▶ (7/17 18:04)

◀ 7/17 15:08 ▶

Option Volume

Detail

ℹ

Current (07/17 3:05pm) 44,166

Calls: 19,426 (44%)

Puts: 24,740 (56%)

Prior (07/16) 47,298

Calls: 21,232 (45%)

Puts: 26,066 (55%)

Current vs Prior -6.62%

Calls: -8.51% (Calls)

Puts: -5.09% (Puts)

Prior 7-Day Total 307,594

Calls: 154,440 (50%)

Puts: 153,154 (50%)

Prior 7-Day Average 43,942

Calls: 22,062 (50%)

Puts: 21,879 (50%)

Current vs Prior 7-Day Avg +0.51%

Calls: -11.95%

Puts: +13.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 3:05pm) $77.98M

Calls: $51.76M (66%)

Puts: $26.22M (34%)

Prior (07/16) $133.14M

Calls: $81.88M (62%)

Puts: $51.26M (38%)

Current vs Prior -41.43%

Calls: -36.79%

Puts: -48.84%

Prior 7-Day Total $1.06B

Calls: $737.09M (70%)

Puts: $318.23M (30%)

Prior 7-Day Average $150.76M

Calls: $105.30M (70%)

Puts: $45.46M (30%)

Current vs Prior 7-Day Avg -48.28%

Calls: -50.85%

Puts: -42.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17 3:05pm) 1.27

Prior (07/16) 1.23

Current vs Prior +3.74%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg +7.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 3:05pm) 496,275

Calls: 262,053 (53%)

Puts: 234,222 (47%)

Prior (07/16) 481,696

Calls: 255,614 (53%)

Puts: 226,082 (47%)

Current vs Prior +3.03%

Prior 7-Day Total 3,027,062

Calls: 1,631,985 (54%)

Puts: 1,395,077 (46%)

Prior 7-Day Average 432,437

Calls: 233,140 (54%)

Puts: 199,296 (46%)

Current vs Prior 7-Day Avg +14.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 0.91% | 4.15%0.91% | 8.62%

Prior 2.53% | 4.23%2.53% | 8.22%

Current vs Prior -63.96% | -1.82%-63.96% | +4.86%

Prior 7-Day Avg 2.85% | 5.49%4.87% | 9.52%

Current vs 7-Day Avg -68.05% | -24.41%-81.30% | -9.55%

Prior 7-Day Eod 2.53% | 4.23%2.20% | 8.72%

Current vs 7-Day Eod -63.96% | -1.82%-58.50% | -1.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.28% | 13.09%

Calls: 74.57% | 14.92%

Puts: 32.00% | 11.25%

Prior 16.04% | 13.18%

Calls: 16.40% | 15.00%

Puts: 15.67% | 11.37%

Current vs Prior +232.17% | -0.68%

Prior 7-Day Avg 23.09% | 11.64%

Calls: 23.69% | 12.42%

Puts: 22.50% | 10.87%

Current vs 7-Day Avg +130.73% | +12.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($51.76M). Bearish P/C ratio of 1.27 indicates protective positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg 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 286 of results (avg 6.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Aug 21	7.55	7.70	$7.63	2.0%	1.1K	0.14	710
$890.00	Aug 21	186.40	190.50	$188.45	2.2%	--	0.94	62
$895.00	Aug 21	181.40	185.50	$183.45	2.2%	--	0.94	103
$860.00	Jul 17	208.00	213.25	$210.63	2.5%	--	0.98	60
$900.00	Aug 21	176.00	180.80	$178.40	2.7%	3	0.93	323

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1145.00	Jul 31	79.00	80.20	$79.60	1.5%	8	0.83	7
$1250.00	Aug 14	177.65	182.15	$179.90	2.5%	2	0.93	--
$1260.00	Aug 21	186.55	191.75	$189.15	2.7%	--	0.92	17
$1105.00	Aug 21	60.75	62.65	$61.70	3.1%	13	0.59	35
$1100.00	Aug 21	57.70	59.65	$58.68	3.3%	12	0.58	195

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. 290 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$930.00	Jul 17	138.75	144.20	$141.48	3.9%	1	1.00	116
$950.00	Jul 17	118.00	124.75	$121.38	5.6%	--	1.00	210
$955.00	Jul 17	112.95	118.25	$115.60	4.6%	--	1.00	36
$865.00	Aug 7	206.25	212.55	$209.40	3.0%	--	1.00	10
$890.00	Jul 17	178.15	184.35	$181.25	3.4%	20	1.00	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1080.00	Jul 17	7.70	11.30	$9.50	37.9%	552	1.00	566
$1085.00	Jul 17	13.70	16.95	$15.33	21.2%	109	1.00	197
$1090.00	Jul 17	16.85	21.90	$19.38	26.1%	103	1.00	231
$1095.00	Jul 17	20.65	26.90	$23.78	26.3%	66	1.00	163
$1100.00	Jul 17	27.85	31.25	$29.55	11.5%	170	1.00	440

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 27.9K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Aug 21	7.55	7.70	$7.63	2.0%	1.1K	0.14	710
$1100.00	Jul 17	0.01	0.04	$0.03	100.0%	783	0.01	1.1K
$1120.00	Jul 17	0.00	0.01	$0.01	100.0%	607	0.00	1.7K
$1140.00	Jul 17	0.00	0.01	$0.01	100.0%	529	0.00	722
$1090.00	Jul 17	0.00	0.14	$0.07	200.0%	501	0.02	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 24	0.40	0.56	$0.48	33.3%	2.6K	0.02	215
$970.00	Aug 21	11.15	11.55	$11.35	3.5%	732	0.17	362
$985.00	Aug 21	13.30	14.90	$14.10	11.3%	580	0.20	241
$1080.00	Jul 17	7.70	11.30	$9.50	37.9%	552	1.00	566
$1000.00	Jul 24	2.22	3.00	$2.61	29.9%	464	0.10	871

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 145 strikes (avg 813.7%, max 2645.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$870.00	Jul 17	Aug 21	1083.5%	39.5%	2645.3%	1	234
$865.00	Jul 17	Aug 21	1108.2%	41.8%	2551.8%	1	224
$880.00	Jul 17	Aug 21	1034.1%	40.2%	2470.8%	38	299
$860.00	Jul 17	Aug 21	990.3%	43.1%	2195.2%	1	132
$885.00	Jul 17	Aug 21	865.5%	39.6%	2085.3%	1	382

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$870.00	Jul 17	Aug 21	1083.5%	39.5%	2645.3%	--	783
$865.00	Jul 17	Aug 21	1108.2%	41.8%	2551.8%	100	293
$880.00	Jul 17	Aug 21	1034.1%	40.2%	2470.8%	2	1.0K
$860.00	Jul 17	Aug 28	990.3%	41.9%	2262.6%	22	888
$885.00	Jul 17	Aug 21	865.5%	39.6%	2085.3%	84	340

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 439 found (best R:R 99.00, avg 8.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1260.00	$1270.00	Jul 17	$0.10	$9.90	$0.10	99.00	$1260.10
$1230.00	$1240.00	Aug 7	$0.11	$9.89	$0.11	89.91	$1230.11
$1260.00	$1280.00	Aug 28	$0.30	$19.70	$0.30	65.67	$1260.30
$1240.00	$1250.00	Aug 7	$0.17	$9.83	$0.17	57.82	$1240.17
$1200.00	$1210.00	Jul 31	$0.18	$9.82	$0.18	54.56	$1200.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$910.00	$905.00	Jul 31	$0.10	$4.90	$0.10	49.00	$909.90
$945.00	$940.00	Aug 7	$0.10	$4.90	$0.10	49.00	$944.90
$920.00	$915.00	Jul 31	$0.11	$4.89	$0.11	44.45	$919.89
$875.00	$870.00	Aug 7	$0.11	$4.89	$0.11	44.45	$874.89
$885.00	$880.00	Aug 7	$0.11	$4.89	$0.11	44.45	$884.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 597 found (best R:R 57.82, avg 2.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$900.00	$910.00	Jul 17	$9.83	$9.83	$0.17	57.82	$909.83
$890.00	$905.00	Jul 24	$14.73	$14.73	$0.27	54.56	$904.73
$880.00	$890.00	Jul 24	$9.77	$9.77	$0.23	42.48	$889.77
$880.00	$885.00	Jul 17	$4.88	$4.88	$0.12	40.67	$884.88
$975.00	$980.00	Jul 17	$4.87	$4.87	$0.13	37.46	$979.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1180.00	$1150.00	Jul 24	$29.10	$29.10	$0.90	32.33	$1150.90
$1135.00	$1130.00	Jul 24	$4.80	$4.80	$0.20	24.00	$1130.20
$1150.00	$1145.00	Jul 24	$4.70	$4.70	$0.30	15.67	$1145.30
$1120.00	$1115.00	Jul 31	$4.70	$4.70	$0.30	15.67	$1115.30
$1090.00	$1085.00	Aug 7	$4.70	$4.70	$0.30	15.67	$1085.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 134 found (avg debit $5.26, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1240.00	Jul 17	Jul 24	$0.07	437.4%	40.7%
$1205.00	Jul 17	Jul 24	$0.22	315.4%	37.0%
$1200.00	Jul 17	Jul 24	$0.26	305.1%	36.8%
$880.00	Jul 17	Jul 24	$0.27	1034.1%	66.0%
$1190.00	Jul 17	Jul 24	$0.27	402.7%	37.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$900.00	Jul 17	Jul 24	$0.11	595.9%	52.8%
$935.00	Jul 17	Jul 24	$0.24	462.3%	44.8%
$910.00	Jul 17	Jul 24	$0.25	767.7%	65.0%
$940.00	Jul 17	Jul 24	$0.28	406.7%	43.1%
$920.00	Jul 17	Jul 24	$0.35	490.8%	51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 0.55% of stock, avg 9.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1070.00	Jul 17	$3.50	$2.35	$5.85	$1064.15	$1075.85	0.55%
$1075.00	Jul 17	$1.34	$6.25	$7.59	$1067.41	$1082.59	0.71%
$1065.00	Jul 17	$7.05	$0.74	$7.79	$1057.21	$1072.79	0.73%
$1080.00	Jul 17	$0.25	$9.50	$9.75	$1070.25	$1089.75	0.91%
$1060.00	Jul 17	$11.65	$0.26	$11.91	$1048.09	$1071.91	1.11%
$1085.00	Jul 17	$0.16	$15.33	$15.49	$1069.51	$1100.49	1.45%
$1055.00	Jul 17	$15.83	$0.14	$15.97	$1039.03	$1070.97	1.49%
$1090.00	Jul 17	$0.07	$19.38	$19.45	$1070.55	$1109.45	1.82%
$1050.00	Jul 17	$20.90	$0.08	$20.98	$1029.02	$1070.98	1.96%
$1095.00	Jul 17	$0.12	$23.78	$23.90	$1071.10	$1118.90	2.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.05% of stock, avg 5.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1080.00	$1060.00	Jul 17	$0.25	$0.26	$0.51	$1059.49	$1080.51
$1080.00	$1065.00	Jul 17	$0.25	$0.74	$0.99	$1064.01	$1080.99
$1075.00	$1060.00	Jul 17	$1.34	$0.26	$1.60	$1058.40	$1076.60
$1075.00	$1065.00	Jul 17	$1.34	$0.74	$2.08	$1062.92	$1077.08
$1080.00	$945.00	Jul 17	$0.25	$2.15	$2.40	$942.60	$1082.40
$1165.00	$1060.00	Jul 17	$2.13	$0.26	$2.39	$1057.61	$1167.39
$1155.00	$1060.00	Jul 17	$2.15	$0.26	$2.41	$1057.59	$1157.41
$1080.00	$1070.00	Jul 17	$0.25	$2.35	$2.60	$1067.40	$1082.60
$1155.00	$1065.00	Jul 17	$2.15	$0.74	$2.89	$1062.11	$1157.89
$1165.00	$1065.00	Jul 17	$2.13	$0.74	$2.87	$1062.13	$1167.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 149.00, avg credit $10.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
875/880	950/965	Jul 24	$14.90	$0.10	149.00	$865.10	$964.90
910/915	950/965	Jul 24	$14.81	$0.19	77.95	$900.19	$964.81
885/890	950/965	Jul 24	$14.80	$0.20	74.00	$875.20	$964.80
910/915	930/950	Jul 31	$19.71	$0.29	67.97	$895.29	$949.71
925/930	950/965	Jul 24	$14.73	$0.27	54.56	$915.27	$964.73
910/915	1035/1040	Aug 7	$4.89	$0.11	44.45	$910.11	$1039.89
885/890	905/910	Aug 21	$4.89	$0.11	44.45	$885.11	$909.89
890/895	930/950	Jul 31	$19.49	$0.51	38.22	$875.51	$949.49
900/915	935/950	Aug 28	$14.60	$0.40	36.50	$900.40	$949.60
920/925	960/975	Aug 7	$14.59	$0.41	35.59	$910.41	$974.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 306 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$995.00	$1000.00	$1005.00	Jul 31	$0.05	$4.95	99.00
$1000.00	$1005.00	$1010.00	Jul 31	$0.05	$4.95	99.00
$1135.00	$1140.00	$1145.00	Jul 17	$0.06	$4.94	82.33
$1260.00	$1270.00	$1280.00	Jul 17	$0.12	$9.88	82.33
$965.00	$970.00	$975.00	Jul 24	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1005.00	$1010.00	$1015.00	Jul 17	$0.05	$4.95	99.00
$865.00	$870.00	$875.00	Aug 7	$0.05	$4.95	99.00
$1050.00	$1055.00	$1060.00	Jul 17	$0.06	$4.94	82.33
$930.00	$935.00	$940.00	Aug 7	$0.06	$4.94	82.33
$1115.00	$1120.00	$1125.00	Aug 28	$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. 280 found (best net $-1.99, 246 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1220.00	$1250.00	1:2	Aug 28	-$3.96	$26.04
$1240.00	$1260.00	1:2	Jul 17	-$0.19	$19.81
$1250.00	$1270.00	1:2	Aug 14	-$0.40	$19.60
$1240.00	$1260.00	1:2	Aug 21	-$1.38	$18.62
$930.00	$990.00	1:2	Aug 14	-$43.02	$16.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$895.00	$860.00	1:2	Aug 28	-$1.99	$33.01
$1250.00	$1180.00	1:2	Aug 14	-$48.30	$21.70
$940.00	$920.00	1:2	Aug 28	-$4.70	$15.30
$915.00	$900.00	1:2	Aug 28	-$4.23	$10.77
$890.00	$880.00	1:2	Aug 14	-$1.63	$8.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.39%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1075.00	Aug 28	$47.00	0.51	0.5%	4.39%	4.84%	4	12
$1080.00	Aug 28	$45.15	0.50	0.9%	4.22%	5.13%	7	7
$1075.00	Aug 21	$43.80	0.51	0.5%	4.09%	4.54%	32	13
$1080.00	Aug 21	$41.30	0.49	0.9%	3.86%	4.77%	27	321
$1090.00	Aug 28	$40.40	0.47	1.9%	3.77%	5.63%	--	11
$1085.00	Aug 21	$38.95	0.47	1.4%	3.64%	5.02%	--	23
$1095.00	Aug 28	$37.50	0.45	2.3%	3.50%	5.82%	--	22
$1075.00	Aug 14	$37.25	0.50	0.5%	3.48%	3.93%	2	3
$1090.00	Aug 21	$36.65	0.46	1.9%	3.42%	5.27%	13	49
$1100.00	Aug 28	$36.30	0.43	2.8%	3.39%	6.18%	5	15

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 19,426

Total Puts 24,740

Put/Call Ratio 1.27

Net Difference -5,314

Prior's Put/Call Breakdown

Total Calls 21,232

Total Puts 26,066

Put/Call Ratio 1.23

Net Difference -4,834

Prior 7-Day Put/Call Summary

Total Calls 154,440

Total Puts 153,154

Average Put/Call Ratio 1.18

Ratio Trend Rising

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