GS - Options Database

GOLDMAN SACHS GROUP

$1085.56 +2.89%

$1086.27 (+0.07%)🌙

as of 07/21 06:04 PM

(7/21 15:06) ◀

Tuesday, July 21, 2026 (6:04pm)

▶ (7/22 15:06)

◀ 7/21 18:04 ▶

Option Volume

Detail

ℹ

Current (07/21) 31,968

Calls: 14,738 (46%)

Puts: 17,230 (54%)

Prior (07/20) 39,015

Calls: 16,495 (42%)

Puts: 22,520 (58%)

Current vs Prior -18.06%

Calls: -10.65% (Calls)

Puts: -23.49% (Puts)

Prior 7-Day Total 391,340

Calls: 192,661 (49%)

Puts: 198,679 (51%)

Prior 7-Day Average 55,905

Calls: 27,523 (49%)

Puts: 28,382 (51%)

Current vs Prior 7-Day Avg -42.82%

Calls: -46.45%

Puts: -39.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $60.74M

Calls: $43.47M (72%)

Puts: $17.27M (28%)

Prior (07/20) $62.33M

Calls: $38.67M (62%)

Puts: $23.66M (38%)

Current vs Prior -2.55%

Calls: +12.41%

Puts: -27.02%

Prior 7-Day Total $1.11B

Calls: $765.16M (69%)

Puts: $340.88M (31%)

Prior 7-Day Average $158.01M

Calls: $109.31M (69%)

Puts: $48.70M (31%)

Current vs Prior 7-Day Avg -61.56%

Calls: -60.23%

Puts: -64.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.17

Prior (07/20) 1.37

Current vs Prior -14.37%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -0.92%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 432,676

Calls: 233,637 (54%)

Puts: 199,039 (46%)

Prior (07/20) 418,106

Calls: 226,944 (54%)

Puts: 191,162 (46%)

Current vs Prior +3.48%

Prior 7-Day Total 3,186,448

Calls: 1,703,068 (53%)

Puts: 1,483,380 (47%)

Prior 7-Day Average 455,206

Calls: 243,295 (53%)

Puts: 211,911 (47%)

Current vs Prior 7-Day Avg -4.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 2.88% | 4.83%8.07% | 10.85%

Prior 3.50% | 5.31%8.39% | 11.17%

Current vs Prior -17.91% | -9.00%-3.88% | -2.82%

Prior 7-Day Avg 3.52% | 5.19%3.72% | 9.27%

Current vs 7-Day Avg -18.44% | -6.87%+116.87% | +17.09%

Prior 7-Day Eod 3.50% | 5.31%8.39% | 11.17%

Current vs 7-Day Eod -17.91% | -9.00%-3.88% | -2.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.01% | 11.82%

Calls: 11.15% | 8.73%

Puts: 14.87% | 14.92%

Prior 16.55% | 10.93%

Calls: 13.48% | 15.04%

Puts: 19.63% | 6.83%

Current vs Prior -21.39% | +8.14%

Prior 7-Day Avg 27.84% | 12.74%

Calls: 31.66% | 13.73%

Puts: 24.02% | 11.76%

Current vs 7-Day Avg -53.27% | -7.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($43.47M). Slightly bearish P/C ratio of 1.17.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 181 of results (avg 6.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$895.00	Aug 21	194.15	198.20	$196.18	2.1%	6	0.94	101
$905.00	Jul 24	178.60	182.50	$180.55	2.2%	--	1.00	26
$880.00	Jul 24	203.70	208.70	$206.20	2.4%	--	1.00	37
$890.00	Jul 24	192.20	197.30	$194.75	2.6%	--	1.00	17
$900.00	Jul 24	182.20	187.15	$184.68	2.7%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Jul 31	162.80	168.70	$165.75	3.6%	4	0.98	--
$1220.00	Aug 21	135.85	141.20	$138.52	3.9%	--	0.88	14
$1260.00	Aug 21	171.80	178.90	$175.35	4.0%	--	0.94	17
$1170.00	Aug 14	91.15	95.35	$93.25	4.5%	--	0.80	35
$1160.00	Jul 31	75.55	79.20	$77.38	4.7%	1	0.88	11

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. 229 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Jul 24	203.70	208.70	$206.20	2.4%	--	1.00	37
$890.00	Jul 24	192.20	197.30	$194.75	2.6%	--	1.00	17
$900.00	Jul 24	182.20	187.15	$184.68	2.7%	1	1.00	3
$905.00	Jul 24	178.60	182.50	$180.55	2.2%	--	1.00	26
$940.00	Jul 24	142.25	149.05	$145.65	4.7%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Jul 31	162.80	168.70	$165.75	3.6%	4	0.98	--
$1150.00	Jul 24	61.95	68.60	$65.28	10.2%	--	0.95	17
$1145.00	Jul 24	57.15	63.85	$60.50	11.1%	1	0.94	18
$1180.00	Jul 31	93.05	99.20	$96.13	6.4%	--	0.94	17
$1260.00	Aug 21	171.80	178.90	$175.35	4.0%	--	0.94	17

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 18.1K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 24	7.60	8.80	$8.20	14.6%	3.8K	0.34	622
$1120.00	Jul 24	3.00	3.50	$3.25	15.4%	281	0.17	218
$940.00	Aug 21	149.75	155.65	$152.70	3.9%	262	0.90	438
$1070.00	Aug 14	46.10	48.10	$47.10	4.2%	255	0.58	25
$945.00	Aug 21	145.15	151.10	$148.13	4.0%	255	0.90	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	0.16	0.30	$0.23	60.9%	952	0.01	1.4K
$1000.00	Jul 24	0.22	0.55	$0.39	84.6%	473	0.02	1.2K
$1010.00	Jul 24	0.25	0.67	$0.46	91.3%	312	0.03	454
$875.00	Jul 24	0.00	0.05	$0.03	166.7%	259	0.00	22
$1070.00	Jul 24	7.50	9.75	$8.63	26.1%	240	0.34	164

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 133 strikes (avg 37.4%, max 124.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1290.00	Jul 24	Aug 28	75.2%	33.5%	124.5%	4	125
$1300.00	Jul 24	Aug 28	68.0%	32.6%	108.4%	12	246
$1270.00	Jul 24	Aug 21	66.3%	32.5%	104.1%	3	191
$880.00	Jul 24	Aug 21	83.4%	42.0%	98.8%	--	120
$890.00	Jul 24	Aug 21	81.8%	41.5%	96.9%	--	79

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$870.00	Jul 24	Aug 28	96.8%	43.4%	122.9%	6	24
$885.00	Jul 24	Aug 28	85.5%	39.7%	115.3%	1	152
$895.00	Jul 24	Aug 28	81.6%	40.1%	103.5%	3	51
$880.00	Jul 24	Aug 28	83.4%	41.2%	102.6%	8	108
$890.00	Jul 24	Aug 28	81.8%	42.7%	91.7%	4	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 384 found (best R:R 99.00, avg 8.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1290.00	$1300.00	Jul 24	$0.10	$9.90	$0.10	99.00	$1290.10
$1270.00	$1280.00	Aug 21	$0.10	$9.90	$0.10	99.00	$1270.10
$1270.00	$1280.00	Jul 31	$0.11	$9.89	$0.11	89.91	$1270.11
$1200.00	$1210.00	Jul 31	$0.12	$9.88	$0.12	82.33	$1200.12
$1240.00	$1250.00	Aug 7	$0.16	$9.84	$0.16	61.50	$1240.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$895.00	$880.00	Aug 14	$0.17	$14.83	$0.17	87.24	$894.83
$875.00	$870.00	Jul 31	$0.10	$4.90	$0.10	49.00	$874.90
$940.00	$935.00	Aug 14	$0.11	$4.89	$0.11	44.45	$939.89
$915.00	$910.00	Aug 7	$0.13	$4.87	$0.13	37.46	$914.87
$1015.00	$1010.00	Aug 14	$0.13	$4.87	$0.13	37.46	$1014.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 520 found (best R:R 183.21, avg 2.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$960.00	$975.00	Aug 7	$14.85	$14.85	$0.15	99.00	$974.85
$970.00	$975.00	Aug 28	$4.90	$4.90	$0.10	49.00	$974.90
$950.00	$965.00	Jul 31	$14.67	$14.67	$0.33	44.45	$964.67
$930.00	$935.00	Aug 28	$4.88	$4.88	$0.12	40.67	$934.88
$920.00	$950.00	Jul 31	$29.10	$29.10	$0.90	32.33	$949.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1250.00	$1180.00	Jul 31	$69.62	$69.62	$0.38	183.21	$1180.38
$1175.00	$1160.00	Jul 31	$14.40	$14.40	$0.60	24.00	$1160.60
$1150.00	$1145.00	Jul 24	$4.78	$4.78	$0.22	21.73	$1145.22
$1260.00	$1220.00	Aug 21	$36.83	$36.83	$3.17	11.62	$1223.17
$1145.00	$1140.00	Jul 24	$4.55	$4.55	$0.45	10.11	$1140.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 135 found (avg debit $4.66, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1290.00	Jul 24	Jul 31	$0.09	75.2%	43.5%
$1300.00	Jul 24	Jul 31	$0.11	68.0%	42.9%
$1280.00	Jul 24	Jul 31	$0.14	64.4%	40.6%
$1270.00	Jul 24	Jul 31	$0.20	66.3%	41.4%
$1260.00	Jul 24	Jul 31	$0.23	58.8%	39.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$880.00	Jul 24	Jul 31	$0.15	83.4%	52.2%
$885.00	Jul 24	Jul 31	$0.17	85.5%	52.4%
$890.00	Jul 24	Jul 31	$0.17	81.8%	50.9%
$900.00	Jul 24	Jul 31	$0.20	71.1%	47.8%
$875.00	Jul 24	Jul 31	$0.24	79.6%	55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 2.64% of stock, avg 8.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1085.00	Jul 24	$14.38	$14.33	$28.71	$1056.29	$1113.71	2.64%
$1090.00	Jul 24	$11.80	$16.83	$28.63	$1061.37	$1118.63	2.64%
$1080.00	Jul 24	$17.23	$12.05	$29.28	$1050.72	$1109.28	2.70%
$1095.00	Jul 24	$9.95	$19.85	$29.80	$1065.20	$1124.80	2.75%
$1075.00	Jul 24	$21.05	$9.93	$30.98	$1044.02	$1105.98	2.85%
$1100.00	Jul 24	$8.20	$23.28	$31.48	$1068.52	$1131.48	2.90%
$1070.00	Jul 24	$23.20	$8.63	$31.83	$1038.17	$1101.83	2.93%
$1105.00	Jul 24	$6.08	$26.70	$32.78	$1072.22	$1137.78	3.02%
$1065.00	Jul 24	$26.45	$6.80	$33.25	$1031.75	$1098.25	3.06%
$1110.00	Jul 24	$5.13	$30.38	$35.51	$1074.49	$1145.51	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.10% of stock, avg 4.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1110.00	$1065.00	Jul 24	$5.13	$6.80	$11.93	$1053.07	$1121.93
$1105.00	$1065.00	Jul 24	$6.08	$6.80	$12.88	$1052.12	$1117.88
$1110.00	$1070.00	Jul 24	$5.13	$8.63	$13.76	$1056.24	$1123.76
$1105.00	$1070.00	Jul 24	$6.08	$8.63	$14.71	$1055.29	$1119.71
$1100.00	$1065.00	Jul 24	$8.20	$6.80	$15.00	$1050.00	$1115.00
$1110.00	$1075.00	Jul 24	$5.13	$9.93	$15.06	$1059.94	$1125.06
$1105.00	$1075.00	Jul 24	$6.08	$9.93	$16.01	$1058.99	$1121.01
$1095.00	$1065.00	Jul 24	$9.95	$6.80	$16.75	$1048.25	$1111.75
$1100.00	$1070.00	Jul 24	$8.20	$8.63	$16.83	$1053.17	$1116.83
$1110.00	$1080.00	Jul 24	$5.13	$12.05	$17.18	$1062.82	$1127.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 64.22, avg credit $9.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
870/875	950/965	Jul 31	$14.77	$0.23	64.22	$860.23	$964.77
910/915	920/950	Jul 31	$29.52	$0.48	61.50	$885.48	$949.52
900/905	920/950	Jul 31	$29.47	$0.53	55.60	$875.53	$949.47
960/965	995/1000	Jul 31	$4.89	$0.11	44.45	$960.11	$999.89
900/905	910/960	Aug 7	$48.89	$1.11	44.05	$856.11	$958.89
945/950	1005/1010	Jul 31	$4.87	$0.13	37.46	$945.13	$1009.87
870/875	920/950	Jul 31	$29.20	$0.80	36.50	$845.80	$949.20
945/950	980/985	Jul 31	$4.86	$0.14	34.71	$945.14	$984.86
890/895	910/960	Aug 7	$48.60	$1.40	34.71	$846.40	$958.60
960/965	1015/1020	Aug 7	$4.85	$0.15	32.33	$960.15	$1019.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 275 found (best R:R 165.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1250.00	$1260.00	$1270.00	Jul 24	$0.06	$9.94	165.67
$1230.00	$1240.00	$1250.00	Aug 7	$0.08	$9.92	124.00
$1215.00	$1220.00	$1225.00	Jul 24	$0.06	$4.94	82.33
$985.00	$990.00	$995.00	Jul 31	$0.06	$4.94	82.33
$1170.00	$1175.00	$1180.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1160.00	$1180.00	$1200.00	Aug 21	$0.20	$19.80	99.00
$1090.00	$1095.00	$1100.00	Aug 14	$0.06	$4.94	82.33
$895.00	$900.00	$905.00	Jul 24	$0.07	$4.93	70.43
$945.00	$950.00	$955.00	Jul 24	$0.07	$4.93	70.43
$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. 249 found (best net $-26.51, 240 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1290.00	1:2	Aug 28	-$0.62	$29.38
$1250.00	$1270.00	1:2	Aug 14	-$0.76	$19.24
$1240.00	$1260.00	1:2	Aug 21	-$1.24	$18.76
$1280.00	$1300.00	1:2	Aug 14	-$1.72	$18.28
$1220.00	$1240.00	1:2	Aug 21	-$2.00	$18.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1250.00	$1180.00	1:2	Jul 31	-$26.51	$43.49
$895.00	$880.00	1:2	Aug 14	-$1.63	$13.37
$935.00	$920.00	1:2	Aug 28	-$3.19	$11.81
$915.00	$905.00	1:2	Aug 28	-$4.78	$5.22
$880.00	$875.00	1:2	Jul 24	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 3.95%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1090.00	Aug 28	$42.90	0.50	0.4%	3.95%	4.36%	--	10
$1090.00	Aug 21	$40.95	0.50	0.4%	3.77%	4.18%	47	58
$1095.00	Aug 28	$40.50	0.49	0.9%	3.73%	4.60%	--	23
$1100.00	Aug 28	$38.15	0.47	1.3%	3.51%	4.84%	22	24
$1095.00	Aug 21	$36.20	0.48	0.9%	3.33%	4.20%	3	40
$1100.00	Aug 21	$36.20	0.46	1.3%	3.33%	4.66%	99	2.9K
$1105.00	Aug 21	$33.80	0.45	1.8%	3.11%	4.90%	28	194
$1110.00	Aug 28	$33.65	0.44	2.2%	3.10%	5.35%	19	--
$1095.00	Aug 14	$33.20	0.48	0.9%	3.06%	3.93%	6	6
$1110.00	Aug 21	$31.60	0.43	2.2%	2.91%	5.16%	27	175

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 14,738

Total Puts 17,230

Put/Call Ratio 1.17

Net Difference -2,492

Prior's Put/Call Breakdown

Total Calls 16,495

Total Puts 22,520

Put/Call Ratio 1.37

Net Difference -6,025

Prior 7-Day Put/Call Summary

Total Calls 192,661

Total Puts 198,679

Average Put/Call Ratio 1.18

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