GS - Options Database

GOLDMAN SACHS GROUP

$1048.23 -1.22%

$1048.50 (+0.03%)🌙

as of 07/27 06:04 PM

(7/27 15:06) ◀

Monday, July 27, 2026 (6:04pm)

▶ (7/28 15:06)

◀ 7/27 18:04 ▶

Option Volume

Detail

ℹ

Current (07/27) 44,832

Calls: 14,657 (33%)

Puts: 30,175 (67%)

Prior (07/24) 29,193

Calls: 9,733 (33%)

Puts: 19,460 (67%)

Current vs Prior +53.57%

Calls: +50.59% (Calls)

Puts: +55.06% (Puts)

Prior 7-Day Total 267,170

Calls: 115,981 (43%)

Puts: 151,189 (57%)

Prior 7-Day Average 38,167

Calls: 16,568 (43%)

Puts: 21,598 (57%)

Current vs Prior 7-Day Avg +17.46%

Calls: -11.54%

Puts: +39.71%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27) $77.21M

Calls: $46.39M (60%)

Puts: $30.82M (40%)

Prior (07/24) $52.13M

Calls: $26.88M (52%)

Puts: $25.25M (48%)

Current vs Prior +48.12%

Calls: +72.55%

Puts: +22.09%

Prior 7-Day Total $579.95M

Calls: $376.20M (65%)

Puts: $203.74M (35%)

Prior 7-Day Average $82.85M

Calls: $53.74M (65%)

Puts: $29.11M (35%)

Current vs Prior 7-Day Avg -6.80%

Calls: -13.68%

Puts: +5.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27) 2.06

Prior (07/24) 2.00

Current vs Prior +2.97%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg +53.60%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27) 430,420

Calls: 232,029 (54%)

Puts: 198,391 (46%)

Prior (07/24) 141,086

Calls: 77,251 (55%)

Puts: 63,835 (45%)

Current vs Prior +205.08%

Prior 7-Day Total 2,571,374

Calls: 1,386,383 (54%)

Puts: 1,184,991 (46%)

Prior 7-Day Average 367,339

Calls: 198,054 (54%)

Puts: 169,284 (46%)

Current vs Prior 7-Day Avg +17.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.91% | 5.49%7.60% | 10.67%

Prior 4.10% | 5.58%7.81% | 10.58%

Current vs Prior -4.42% | -1.70%-2.64% | +0.91%

Prior 7-Day Avg 2.99% | 4.95%6.07% | 10.27%

Current vs 7-Day Avg +30.71% | +10.82%+25.19% | +3.92%

Prior 7-Day Eod 4.10% | 5.58%7.81% | 10.58%

Current vs 7-Day Eod -4.42% | -1.70%-2.64% | +0.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.71% | 16.14%

Calls: 8.38% | 12.55%

Puts: 11.05% | 19.73%

Prior 24.46% | 18.48%

Calls: 20.16% | 17.60%

Puts: 28.77% | 19.35%

Current vs Prior -60.30% | -12.66%

Prior 7-Day Avg 26.79% | 15.16%

Calls: 27.12% | 15.16%

Puts: 26.47% | 15.16%

Current vs 7-Day Avg -63.76% | +6.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($46.39M). Above-average activity with volume up 54% vs prior. Extreme bearish P/C ratio of 2.06 - heavy put buying. Rising open interest (up 205%) indicates new positions being established.

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 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 134 of results (avg 6.5%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$875.00	Aug 21	174.20	180.50	$177.35	3.6%	--	0.94	49
$840.00	Aug 21	208.10	216.00	$212.05	3.7%	--	1.00	111
$900.00	Aug 21	151.25	157.05	$154.15	3.8%	1	0.92	319
$850.00	Aug 7	195.50	203.00	$199.25	3.8%	--	1.00	10
$905.00	Aug 28	148.55	154.25	$151.40	3.8%	10	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1230.00	Sep 4	183.70	189.65	$186.68	3.2%	2	0.91	--
$1180.00	Aug 14	131.20	137.20	$134.20	4.5%	--	0.93	15
$1220.00	Aug 21	169.00	176.80	$172.90	4.5%	--	0.94	14
$1180.00	Jul 31	130.30	136.35	$133.32	4.5%	1	0.98	7
$1210.00	Aug 14	159.00	166.55	$162.78	4.6%	--	0.96	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. 239 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$880.00	Jul 31	164.05	170.55	$167.30	3.9%	--	1.00	38
$900.00	Jul 31	144.65	151.25	$147.95	4.5%	1	1.00	4
$915.00	Jul 31	129.25	138.00	$133.63	6.5%	--	1.00	26
$920.00	Jul 31	124.80	133.00	$128.90	6.4%	--	1.00	10
$850.00	Aug 7	195.50	203.00	$199.25	3.8%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Jul 31	109.70	116.25	$112.98	5.8%	--	0.99	10
$1175.00	Jul 31	124.65	131.65	$128.15	5.5%	--	0.98	10
$1150.00	Jul 31	99.80	106.40	$103.10	6.4%	2	0.98	16
$1180.00	Jul 31	130.30	136.35	$133.32	4.5%	1	0.98	7
$1145.00	Jul 31	94.55	101.85	$98.20	7.4%	--	0.97	12

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 23.3K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Aug 21	1.65	3.50	$2.58	71.7%	607	0.07	1.1K
$1100.00	Jul 31	2.53	3.25	$2.89	24.9%	526	0.13	240
$1170.00	Aug 7	0.44	2.23	$1.34	133.6%	387	0.05	37
$1115.00	Jul 31	0.65	2.15	$1.40	107.1%	368	0.07	160
$1150.00	Aug 7	0.96	2.99	$1.98	102.5%	350	0.07	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 31	0.77	0.98	$0.88	23.9%	2.5K	0.04	179
$1025.00	Jul 31	9.05	11.50	$10.28	23.8%	766	0.32	336
$1000.00	Jul 31	3.95	4.90	$4.43	21.4%	641	0.16	696
$1075.00	Jul 31	32.20	38.30	$35.25	17.3%	324	0.72	376
$990.00	Jul 31	2.75	3.45	$3.10	22.6%	261	0.12	483

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 40.1%, max 146.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1240.00	Jul 31	Aug 28	76.3%	34.8%	119.5%	--	160
$1210.00	Jul 31	Sep 4	66.8%	34.7%	92.7%	1	58
$1230.00	Jul 31	Aug 14	72.5%	38.9%	86.3%	2	122
$1190.00	Jul 31	Aug 21	61.1%	33.3%	83.4%	3	220
$1200.00	Jul 31	Sep 4	58.1%	32.3%	80.0%	202	615

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$865.00	Jul 31	Sep 4	103.1%	41.8%	146.6%	2	34
$855.00	Jul 31	Aug 21	112.1%	46.1%	143.4%	--	194
$875.00	Jul 31	Sep 4	97.9%	41.3%	136.9%	13	32
$845.00	Jul 31	Aug 21	105.5%	45.3%	132.9%	168	460
$890.00	Jul 31	Sep 4	85.1%	39.9%	113.2%	41	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 449 found (best R:R 65.67, avg 7.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1210.00	$1220.00	Aug 14	$0.15	$9.85	$0.15	65.67	$1210.15
$1220.00	$1230.00	Aug 14	$0.15	$9.85	$0.15	65.67	$1220.15
$1200.00	$1220.00	Aug 21	$0.32	$19.68	$0.32	61.50	$1200.32
$1135.00	$1140.00	Jul 31	$0.10	$4.90	$0.10	49.00	$1135.10
$1180.00	$1185.00	Aug 7	$0.11	$4.89	$0.11	44.45	$1180.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$935.00	$930.00	Aug 7	$0.10	$4.90	$0.10	49.00	$934.90
$890.00	$885.00	Aug 14	$0.10	$4.90	$0.10	49.00	$889.90
$890.00	$885.00	Sep 4	$0.10	$4.90	$0.10	49.00	$889.90
$915.00	$910.00	Aug 7	$0.12	$4.88	$0.12	40.67	$914.88
$880.00	$875.00	Aug 7	$0.13	$4.87	$0.13	37.46	$879.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 583 found (best R:R 82.33, avg 2.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$865.00	$910.00	Aug 7	$44.25	$44.25	$0.75	59.00	$909.25
$950.00	$975.00	Jul 31	$24.30	$24.30	$0.70	34.71	$974.30
$880.00	$885.00	Aug 21	$4.85	$4.85	$0.15	32.33	$884.85
$910.00	$915.00	Aug 28	$4.85	$4.85	$0.15	32.33	$914.85
$880.00	$900.00	Jul 31	$19.35	$19.35	$0.65	29.77	$899.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1160.00	$1150.00	Jul 31	$9.88	$9.88	$0.12	82.33	$1150.12
$1150.00	$1145.00	Jul 31	$4.90	$4.90	$0.10	49.00	$1145.10
$1220.00	$1200.00	Aug 21	$19.27	$19.27	$0.73	26.40	$1200.73
$1087.50	$1085.00	Jul 31	$2.40	$2.40	$0.10	24.00	$1085.10
$1145.00	$1140.00	Aug 28	$4.78	$4.78	$0.22	21.73	$1140.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 136 found (avg debit $4.68, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1210.00	Jul 31	Aug 7	$0.15	66.8%	41.7%
$1190.00	Jul 31	Aug 7	$0.30	61.1%	39.3%
$1185.00	Jul 31	Aug 7	$0.50	58.2%	39.2%
$1220.00	Jul 31	Aug 7	$0.61	59.5%	44.5%
$1200.00	Jul 31	Aug 7	$0.63	58.1%	41.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$845.00	Jul 31	Aug 7	$0.30	105.5%	66.1%
$850.00	Jul 31	Aug 7	$0.38	92.3%	60.4%
$870.00	Jul 31	Aug 7	$0.38	83.5%	54.6%
$910.00	Jul 31	Aug 7	$0.44	77.7%	49.2%
$880.00	Jul 31	Aug 7	$0.68	77.1%	53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 3.61% of stock, avg 8.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1055.00	Jul 31	$15.35	$22.48	$37.83	$1017.17	$1092.83	3.61%
$1050.00	Jul 31	$17.80	$20.23	$38.03	$1011.97	$1088.03	3.63%
$1040.00	Jul 31	$23.23	$15.20	$38.43	$1001.57	$1078.43	3.67%
$1045.00	Jul 31	$20.80	$17.70	$38.50	$1006.50	$1083.50	3.67%
$1060.00	Jul 31	$13.13	$25.78	$38.91	$1021.09	$1098.91	3.71%
$1065.00	Jul 31	$10.75	$28.33	$39.08	$1025.92	$1104.08	3.73%
$1037.50	Jul 31	$24.58	$14.65	$39.23	$998.27	$1076.73	3.74%
$1035.00	Jul 31	$26.10	$13.50	$39.60	$995.40	$1074.60	3.78%
$1032.50	Jul 31	$27.33	$12.45	$39.78	$992.72	$1072.28	3.79%
$1070.00	Jul 31	$9.03	$31.60	$40.63	$1029.37	$1110.63	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.05% of stock, avg 5.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1070.00	$1032.50	Jul 31	$9.03	$12.45	$21.48	$1011.02	$1091.48
$1070.00	$1035.00	Jul 31	$9.03	$13.50	$22.53	$1012.47	$1092.53
$1065.00	$1032.50	Jul 31	$10.75	$12.45	$23.20	$1009.30	$1088.20
$1070.00	$1037.50	Jul 31	$9.03	$14.65	$23.68	$1013.82	$1093.68
$1065.00	$1035.00	Jul 31	$10.75	$13.50	$24.25	$1010.75	$1089.25
$1070.00	$1040.00	Jul 31	$9.03	$15.20	$24.23	$1015.77	$1094.23
$1065.00	$1037.50	Jul 31	$10.75	$14.65	$25.40	$1012.10	$1090.40
$1060.00	$1032.50	Jul 31	$13.13	$12.45	$25.58	$1006.92	$1085.58
$1065.00	$1040.00	Jul 31	$10.75	$15.20	$25.95	$1014.05	$1090.95
$1060.00	$1035.00	Jul 31	$13.13	$13.50	$26.63	$1008.37	$1086.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 338 found (best R:R 103.17, avg credit $8.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
920/925	950/975	Jul 31	$24.76	$0.24	103.17	$900.24	$974.76
850/855	865/910	Aug 7	$44.39	$0.61	72.77	$810.61	$909.39
890/895	960/970	Aug 7	$9.80	$0.20	49.00	$885.20	$969.80
865/870	875/880	Aug 21	$4.90	$0.10	49.00	$865.10	$879.90
935/940	950/975	Jul 31	$24.48	$0.52	47.08	$915.52	$974.48
915/920	960/970	Aug 7	$9.75	$0.25	39.00	$910.25	$969.75
910/915	925/930	Aug 28	$4.87	$0.13	37.46	$910.13	$929.87
950/955	980/985	Jul 31	$4.85	$0.15	32.33	$950.15	$984.85
855/860	875/880	Aug 21	$4.85	$0.15	32.33	$855.15	$879.85
890/895	990/995	Aug 7	$4.84	$0.16	30.25	$890.16	$994.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1170.00	$1175.00	$1180.00	Aug 7	$0.05	$4.95	99.00
$1120.00	$1125.00	$1130.00	Jul 31	$0.06	$4.94	82.33
$1110.00	$1115.00	$1120.00	Aug 7	$0.06	$4.94	82.33
$1025.00	$1030.00	$1035.00	Aug 14	$0.06	$4.94	82.33
$1125.00	$1130.00	$1135.00	Jul 31	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$980.00	$985.00	$990.00	Aug 7	$0.05	$4.95	99.00
$975.00	$980.00	$985.00	Aug 7	$0.07	$4.93	70.43
$985.00	$990.00	$995.00	Aug 7	$0.07	$4.93	70.43
$920.00	$925.00	$930.00	Aug 14	$0.07	$4.93	70.43
$925.00	$930.00	$935.00	Aug 14	$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. 196 found (best net $-4.72, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$935.00	$1000.00	1:2	Aug 28	-$22.84	$42.16
$1220.00	$1240.00	1:2	Aug 21	-$0.86	$19.14
$1220.00	$1240.00	1:2	Aug 28	-$1.56	$18.44
$1180.00	$1200.00	1:2	Sep 4	-$1.92	$18.08
$1200.00	$1220.00	1:2	Aug 21	-$1.94	$18.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1230.00	$1125.00	1:2	Sep 4	-$4.72	$100.28
$860.00	$840.00	1:2	Sep 4	-$1.40	$18.60
$880.00	$860.00	1:2	Aug 28	-$3.80	$16.20
$860.00	$850.00	1:2	Aug 28	-$2.44	$7.56
$905.00	$900.00	1:2	Jul 31	-$0.14	$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 3.78%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1050.00	Aug 28	$39.65	0.51	0.2%	3.78%	3.95%	2	2
$1050.00	Aug 21	$35.45	0.51	0.2%	3.38%	3.55%	124	163
$1060.00	Aug 28	$34.70	0.47	1.1%	3.31%	4.43%	9	16
$1070.00	Sep 4	$33.55	0.43	2.1%	3.20%	5.28%	2	2
$1055.00	Aug 21	$32.95	0.48	0.7%	3.14%	3.79%	1	35
$1065.00	Aug 28	$32.35	0.45	1.6%	3.09%	4.69%	5	21
$1075.00	Sep 4	$31.35	0.42	2.5%	2.99%	5.54%	2	1
$1060.00	Aug 21	$30.60	0.46	1.1%	2.92%	4.04%	9	307
$1070.00	Aug 28	$30.00	0.43	2.1%	2.86%	4.94%	12	67
$1050.00	Aug 14	$29.75	0.50	0.2%	2.84%	3.01%	21	186

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 14,657

Total Puts 30,175

Put/Call Ratio 2.06

Net Difference -15,518

Prior's Put/Call Breakdown

Total Calls 9,733

Total Puts 19,460

Put/Call Ratio 2.00

Net Difference -9,727

Prior 7-Day Put/Call Summary

Total Calls 115,981

Total Puts 151,189

Average Put/Call Ratio 1.34

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