GS - Options Database

GOLDMAN SACHS GROUP

$1018.38 -0.63%

$1017.00 (-0.14%)🌙

as of 07/31 06:05 PM

(7/31 15:06) ◀

Friday, July 31, 2026 (6:05pm)

▶ (8/3 15:06)

◀ 7/31 18:05 ▶

Option Volume

Detail

ℹ

Current (07/31) 36,715

Calls: 15,882 (43%)

Puts: 20,833 (57%)

Prior (07/30) 57,747

Calls: 28,372 (49%)

Puts: 29,375 (51%)

Current vs Prior -36.42%

Calls: -44.02% (Calls)

Puts: -29.08% (Puts)

Prior 7-Day Total 300,054

Calls: 122,891 (41%)

Puts: 177,163 (59%)

Prior 7-Day Average 42,864

Calls: 17,555 (41%)

Puts: 25,309 (59%)

Current vs Prior 7-Day Avg -14.35%

Calls: -9.53%

Puts: -17.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/31) $76.78M

Calls: $36.32M (47%)

Puts: $40.46M (53%)

Prior (07/30) $112.60M

Calls: $57.79M (51%)

Puts: $54.81M (49%)

Current vs Prior -31.81%

Calls: -37.15%

Puts: -26.17%

Prior 7-Day Total $654.70M

Calls: $367.45M (56%)

Puts: $287.26M (44%)

Prior 7-Day Average $93.53M

Calls: $52.49M (56%)

Puts: $41.04M (44%)

Current vs Prior 7-Day Avg -17.91%

Calls: -30.81%

Puts: -1.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 1.31

Prior (07/30) 1.04

Current vs Prior +26.69%

Prior 7-Day Average 1.52

Current vs Prior 7-Day Avg -13.64%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/31) 493,141

Calls: 256,148 (52%)

Puts: 236,993 (48%)

Prior (07/30) 478,503

Calls: 249,219 (52%)

Puts: 229,284 (48%)

Current vs Prior +3.06%

Prior 7-Day Total 2,329,381

Calls: 1,237,682 (53%)

Puts: 1,091,699 (47%)

Prior 7-Day Average 332,768

Calls: 176,811 (53%)

Puts: 155,957 (47%)

Current vs Prior 7-Day Avg +48.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 0.66% | 4.13%6.95% | 10.14%

Prior 2.01% | 4.39%7.09% | 10.24%

Current vs Prior +105.03% | +29.99%-2.02% | -0.93%

Prior 7-Day Avg 3.00% | 5.04%7.69% | 10.74%

Current vs 7-Day Avg +37.77% | +13.21%-9.73% | -5.55%

Prior 7-Day Eod 2.01% | 4.39%7.09% | 10.24%

Current vs 7-Day Eod +105.03% | +29.99%-2.02% | -0.93%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.99% | 19.15%

Calls: 52.01% | 16.72%

Puts: 31.98% | 21.58%

Prior 35.52% | 17.11%

Calls: 33.50% | 15.53%

Puts: 37.55% | 18.68%

Current vs Prior +18.22% | +11.92%

Prior 7-Day Avg 25.21% | 17.18%

Calls: 22.64% | 16.31%

Puts: 27.78% | 18.05%

Current vs 7-Day Avg +66.56% | +11.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Bearish P/C ratio of 1.31 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 154 of results (avg 6.7%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$835.00	Aug 21	184.20	190.40	$187.30	3.3%	--	0.97	175
$820.00	Aug 21	197.45	204.35	$200.90	3.4%	--	0.98	52
$825.00	Aug 21	193.15	200.00	$196.58	3.5%	--	0.97	12
$840.00	Aug 21	178.60	185.10	$181.85	3.6%	--	0.97	111
$895.00	Aug 21	126.95	131.65	$129.30	3.6%	--	0.92	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1160.00	Aug 21	139.85	144.70	$142.27	3.4%	--	0.92	122
$1135.00	Aug 28	118.15	122.25	$120.20	3.4%	--	0.87	10
$1125.00	Aug 21	107.40	111.75	$109.58	4.0%	--	0.88	32
$1115.00	Aug 21	98.35	102.50	$100.43	4.1%	--	0.85	37
$1150.00	Aug 21	129.65	135.50	$132.57	4.4%	--	0.91	12

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. 259 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$885.00	Jul 31	130.60	136.45	$133.52	4.4%	3	1.00	9
$915.00	Jul 31	100.35	106.45	$103.40	5.9%	20	1.00	26
$920.00	Jul 31	94.00	101.45	$97.73	7.6%	--	1.00	10
$950.00	Jul 31	65.65	71.60	$68.63	8.7%	10	1.00	55
$955.00	Jul 31	60.95	64.65	$62.80	5.9%	2	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1060.00	Jul 31	38.55	43.85	$41.20	12.9%	75	1.00	200
$1065.00	Jul 31	43.55	49.10	$46.33	12.0%	3	1.00	45
$1075.00	Jul 31	53.50	60.30	$56.90	12.0%	--	1.00	46
$1080.00	Jul 31	58.55	65.80	$62.18	11.7%	6	1.00	2
$1085.00	Jul 31	63.50	70.45	$66.97	10.4%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 23.4K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1050.00	Jul 31	0.00	0.01	$0.01	100.0%	2.2K	0.00	2.8K
$1035.00	Jul 31	0.00	0.01	$0.01	100.0%	496	0.00	289
$1120.00	Aug 7	0.18	0.86	$0.52	130.8%	484	0.03	29
$1100.00	Aug 21	7.10	8.40	$7.75	16.8%	333	0.18	3.7K
$1045.00	Jul 31	0.00	0.71	$0.36	197.2%	271	0.05	104

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1000.00	Jul 31	0.00	0.20	$0.10	200.0%	1.4K	0.03	844
$1050.00	Jul 31	28.55	34.25	$31.40	18.2%	731	1.00	494
$1020.00	Jul 31	1.85	3.00	$2.42	47.5%	567	0.70	612
$1000.00	Aug 21	24.10	26.25	$25.18	8.5%	298	0.40	486
$1005.00	Jul 31	0.00	0.50	$0.25	200.0%	287	0.07	176

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 142 strikes (avg 1206.0%, max 3955.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1220.00	Jul 31	Sep 11	1383.4%	34.1%	3955.2%	7	71
$1210.00	Jul 31	Sep 4	1355.4%	35.2%	3747.4%	--	79
$1185.00	Jul 31	Aug 28	1225.1%	34.4%	3463.7%	3	121
$1190.00	Jul 31	Aug 28	1251.6%	35.7%	3403.9%	12	99
$1180.00	Jul 31	Aug 28	1198.3%	34.6%	3362.6%	2	99

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$815.00	Jul 31	Sep 11	1729.7%	42.8%	3941.1%	8	203
$820.00	Jul 31	Sep 4	1690.2%	44.2%	3725.1%	--	137
$830.00	Jul 31	Sep 4	1611.8%	43.0%	3645.0%	--	160
$840.00	Jul 31	Sep 4	1533.8%	41.4%	3605.3%	7	171
$860.00	Jul 31	Sep 11	1379.0%	38.1%	3516.1%	22	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 446 found (best R:R 82.33, avg 7.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1210.00	$1220.00	Aug 28	$0.18	$9.82	$0.18	54.56	$1210.18
$1125.00	$1130.00	Jul 31	$0.11	$4.89	$0.11	44.45	$1125.11
$1140.00	$1145.00	Aug 14	$0.11	$4.89	$0.11	44.45	$1140.11
$1155.00	$1160.00	Aug 14	$0.12	$4.88	$0.12	40.67	$1155.12
$1115.00	$1120.00	Aug 7	$0.13	$4.87	$0.13	37.46	$1115.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$860.00	$850.00	Sep 4	$0.12	$9.88	$0.12	82.33	$859.88
$840.00	$830.00	Sep 4	$0.15	$9.85	$0.15	65.67	$839.85
$905.00	$900.00	Aug 28	$0.10	$4.90	$0.10	49.00	$904.90
$835.00	$815.00	Aug 28	$0.43	$19.57	$0.43	45.51	$834.57
$1015.00	$1010.00	Jul 31	$0.11	$4.89	$0.11	44.45	$1014.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 592 found (best R:R 70.43, avg 2.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$910.00	$930.00	Aug 7	$19.60	$19.60	$0.40	49.00	$929.60
$870.00	$875.00	Aug 21	$4.88	$4.88	$0.12	40.67	$874.88
$890.00	$895.00	Aug 21	$4.88	$4.88	$0.12	40.67	$894.88
$865.00	$910.00	Aug 7	$43.75	$43.75	$1.25	35.00	$908.75
$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
$1165.00	$1145.00	Aug 14	$19.72	$19.72	$0.28	70.43	$1145.28
$1160.00	$1150.00	Aug 21	$9.70	$9.70	$0.30	32.33	$1150.30
$1105.00	$1100.00	Aug 21	$4.83	$4.83	$0.17	28.41	$1100.17
$1135.00	$1130.00	Aug 21	$4.82	$4.82	$0.18	26.78	$1130.18
$1150.00	$1140.00	Aug 21	$9.57	$9.57	$0.43	22.26	$1140.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 117 found (avg debit $5.45, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1150.00	Jul 31	Aug 7	$0.08	487.9%	34.6%
$1105.00	Jul 31	Aug 7	$0.32	616.4%	36.3%
$1095.00	Jul 31	Aug 7	$0.39	588.2%	34.7%
$1120.00	Jul 31	Aug 7	$0.45	491.8%	35.8%
$1135.00	Jul 31	Aug 7	$0.50	537.2%	40.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$855.00	Jul 31	Aug 7	$0.05	1417.6%	78.0%
$850.00	Jul 31	Aug 7	$0.19	930.2%	57.8%
$1087.50	Jul 31	Aug 7	$0.25	519.2%	35.1%
$895.00	Jul 31	Aug 7	$0.41	519.7%	45.2%
$885.00	Jul 31	Aug 7	$0.43	561.7%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 0.30% of stock, avg 8.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1020.00	Jul 31	$0.66	$2.42	$3.08	$1016.92	$1023.08	0.30%
$1015.00	Jul 31	$4.30	$0.37	$4.67	$1010.33	$1019.67	0.46%
$1025.00	Jul 31	$0.20	$7.08	$7.28	$1017.72	$1032.28	0.71%
$1010.00	Jul 31	$8.80	$0.26	$9.06	$1000.94	$1019.06	0.89%
$1030.00	Jul 31	$0.01	$11.23	$11.24	$1018.76	$1041.24	1.10%
$1005.00	Jul 31	$13.43	$0.25	$13.68	$991.32	$1018.68	1.34%
$1032.50	Jul 31	$1.05	$13.88	$14.93	$1017.57	$1047.43	1.47%
$1035.00	Jul 31	$0.01	$16.45	$16.46	$1018.54	$1051.46	1.62%
$1000.00	Jul 31	$17.75	$0.10	$17.85	$982.15	$1017.85	1.75%
$1037.50	Jul 31	$0.01	$19.08	$19.09	$1018.41	$1056.59	1.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.04% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1025.00	$1005.00	Jul 31	$0.20	$0.25	$0.45	$1004.55	$1025.45
$1025.00	$1010.00	Jul 31	$0.20	$0.26	$0.46	$1009.54	$1025.46
$1025.00	$1015.00	Jul 31	$0.20	$0.37	$0.57	$1014.43	$1025.57
$1020.00	$1010.00	Jul 31	$0.66	$0.26	$0.92	$1009.08	$1020.92
$1020.00	$1005.00	Jul 31	$0.66	$0.25	$0.91	$1004.09	$1020.91
$1020.00	$1015.00	Jul 31	$0.66	$0.37	$1.03	$1013.97	$1021.03
$1032.50	$1010.00	Jul 31	$1.05	$0.26	$1.31	$1008.69	$1033.81
$1032.50	$1005.00	Jul 31	$1.05	$0.25	$1.30	$1003.70	$1033.80
$1032.50	$1015.00	Jul 31	$1.05	$0.37	$1.42	$1013.58	$1033.92
$1025.00	$985.00	Jul 31	$0.20	$1.31	$1.51	$983.49	$1026.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 402 found (best R:R 194.65, avg credit $6.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
830/835	865/910	Aug 7	$44.77	$0.23	194.65	$790.23	$909.77
900/905	910/930	Aug 7	$19.83	$0.17	116.65	$885.17	$929.83
885/890	910/930	Aug 7	$19.75	$0.25	79.00	$870.25	$929.75
885/890	915/925	Aug 28	$9.85	$0.15	65.67	$880.15	$924.85
830/835	960/975	Aug 7	$14.55	$0.45	32.33	$820.45	$974.55
830/835	930/945	Aug 7	$14.42	$0.58	24.86	$820.58	$944.42
930/935	980/985	Aug 7	$4.80	$0.20	24.00	$930.20	$984.80
850/860	955/965	Aug 28	$9.55	$0.45	21.22	$850.45	$964.55
895/900	915/925	Aug 28	$9.55	$0.45	21.22	$890.45	$924.55
885/890	955/965	Aug 28	$9.47	$0.53	17.87	$880.53	$964.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 325 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1145.00	$1150.00	$1155.00	Aug 14	$0.05	$4.95	99.00
$1110.00	$1115.00	$1120.00	Jul 31	$0.06	$4.94	82.33
$1065.00	$1070.00	$1075.00	Aug 21	$0.06	$4.94	82.33
$965.00	$970.00	$975.00	Aug 14	$0.07	$4.93	70.43
$1025.00	$1030.00	$1035.00	Sep 4	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$950.00	$955.00	$960.00	Sep 4	$0.05	$4.95	99.00
$880.00	$885.00	$890.00	Aug 7	$0.06	$4.94	82.33
$825.00	$830.00	$835.00	Aug 21	$0.06	$4.94	82.33
$1140.00	$1150.00	$1160.00	Aug 21	$0.13	$9.87	75.92
$935.00	$940.00	$945.00	Aug 21	$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. 297 found (best net $-1.83, 256 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1175.00	$1200.00	1:2	Sep 4	-$1.66	$23.34
$1200.00	$1220.00	1:2	Aug 21	-$1.20	$18.80
$1120.00	$1145.00	1:2	Sep 11	-$7.20	$17.80
$850.00	$915.00	1:2	Aug 28	-$54.87	$10.13
$1090.00	$1110.00	1:2	Sep 11	-$10.21	$9.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$860.00	$815.00	1:2	Sep 11	-$1.83	$43.17
$835.00	$815.00	1:2	Aug 28	-$1.51	$18.49
$850.00	$835.00	1:2	Aug 28	-$2.72	$12.28
$860.00	$850.00	1:2	Aug 28	-$0.69	$9.31
$840.00	$830.00	1:2	Sep 4	-$3.26	$6.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 3.99%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1020.00	Sep 4	$40.60	0.51	0.2%	3.99%	4.15%	2	16
$1025.00	Sep 4	$38.10	0.49	0.7%	3.74%	4.39%	15	16
$1030.00	Sep 4	$35.65	0.47	1.1%	3.50%	4.64%	--	11
$1025.00	Aug 28	$34.95	0.50	0.7%	3.43%	4.08%	1	26
$1035.00	Sep 4	$33.30	0.46	1.6%	3.27%	4.90%	13	31
$1020.00	Aug 21	$33.00	0.51	0.2%	3.24%	3.40%	6	576
$1030.00	Aug 28	$32.45	0.48	1.1%	3.19%	4.33%	2	39
$1040.00	Sep 4	$31.00	0.44	2.1%	3.04%	5.17%	210	88
$1035.00	Aug 28	$30.05	0.46	1.6%	2.95%	4.58%	21	26
$1025.00	Aug 21	$29.55	0.49	0.7%	2.90%	3.55%	1	90

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 15,882

Total Puts 20,833

Put/Call Ratio 1.31

Net Difference -4,951

Prior's Put/Call Breakdown

Total Calls 28,372

Total Puts 29,375

Put/Call Ratio 1.04

Net Difference -1,003

Prior 7-Day Put/Call Summary

Total Calls 122,891

Total Puts 177,163

Average Put/Call Ratio 1.52

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