GS - Options Database

GOLDMAN SACHS GROUP

$1082.80 +2.63%

(7/20 18:02) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:04)

◀ 7/21 15:06 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 28,988

Calls: 13,692 (47%)

Puts: 15,296 (53%)

Prior (07/20) 35,527

Calls: 14,432 (41%)

Puts: 21,095 (59%)

Current vs Prior -18.41%

Calls: -5.13% (Calls)

Puts: -27.49% (Puts)

Prior 7-Day Total 328,525

Calls: 159,433 (49%)

Puts: 169,092 (51%)

Prior 7-Day Average 46,932

Calls: 22,776 (49%)

Puts: 24,156 (51%)

Current vs Prior 7-Day Avg -38.23%

Calls: -39.88%

Puts: -36.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $56.69M

Calls: $40.19M (71%)

Puts: $16.51M (29%)

Prior (07/20) $53.62M

Calls: $33.68M (63%)

Puts: $19.94M (37%)

Current vs Prior +5.73%

Calls: +19.30%

Puts: -17.21%

Prior 7-Day Total $1.00B

Calls: $667.50M (67%)

Puts: $336.16M (33%)

Prior 7-Day Average $143.38M

Calls: $95.36M (67%)

Puts: $48.02M (33%)

Current vs Prior 7-Day Avg -60.46%

Calls: -57.86%

Puts: -65.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 1.12

Prior (07/20) 1.46

Current vs Prior -23.57%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg -9.96%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 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 3,192,899

Calls: 1,705,508 (53%)

Puts: 1,487,391 (47%)

Prior 7-Day Average 456,128

Calls: 243,644 (53%)

Puts: 212,484 (47%)

Current vs Prior 7-Day Avg -5.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.89% | 4.86%8.13% | 11.03%

Prior 0.91% | 4.15%0.91% | 8.62%

Current vs Prior +217.09% | +17.02%+792.40% | +28.08%

Prior 7-Day Avg 2.42% | 4.94%3.57% | 9.06%

Current vs 7-Day Avg +19.23% | -1.64%+127.89% | +21.82%

Prior 7-Day Eod 0.91% | 4.15%8.39% | 11.17%

Current vs 7-Day Eod +217.09% | +17.02%-3.14% | -1.18%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.01% | 11.82%

Calls: 11.15% | 8.73%

Puts: 14.87% | 14.92%

Prior 53.28% | 13.09%

Calls: 74.57% | 14.92%

Puts: 32.00% | 11.25%

Current vs Prior -75.58% | -9.70%

Prior 7-Day Avg 29.27% | 12.87%

Calls: 33.44% | 13.69%

Puts: 25.11% | 12.04%

Current vs 7-Day Avg -55.56% | -8.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($40.19M). Slightly bearish P/C ratio of 1.12. P/C ratio dropping 24% - sentiment shifting bullish.

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 216 of results (avg 6.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$875.00	Aug 21	210.75	217.05	$213.90	2.9%	--	0.96	49
$895.00	Aug 21	191.50	197.25	$194.38	3.0%	6	0.95	101
$890.00	Aug 21	196.30	202.25	$199.28	3.0%	--	0.95	62
$885.00	Aug 21	201.10	207.40	$204.25	3.1%	--	0.96	50
$880.00	Aug 21	205.40	211.85	$208.63	3.1%	--	0.96	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Jul 31	164.05	169.15	$166.60	3.1%	4	1.00	--
$1260.00	Aug 21	174.15	180.75	$177.45	3.7%	--	0.91	17
$1200.00	Aug 21	118.95	123.75	$121.35	4.0%	--	0.84	12
$1070.00	Aug 21	34.10	35.65	$34.88	4.4%	2	0.43	85
$1055.00	Aug 21	28.20	29.50	$28.85	4.5%	--	0.38	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.28, cheapest $0.28)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	0.25	0.30	$0.28	17.9%	843	0.01	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 24	179.20	186.85	$183.02	4.2%	1	1.00	3
$905.00	Jul 24	175.00	181.55	$178.28	3.7%	--	1.00	26
$880.00	Jul 24	200.00	207.00	$203.50	3.4%	--	1.00	37
$890.00	Jul 24	190.35	196.85	$193.60	3.4%	--	1.00	17
$950.00	Jul 24	130.80	136.95	$133.88	4.6%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1250.00	Jul 31	164.05	169.15	$166.60	3.1%	4	1.00	--
$1150.00	Jul 24	63.90	71.50	$67.70	11.2%	--	0.94	17
$1145.00	Jul 24	59.05	65.65	$62.35	10.6%	1	0.94	18
$1140.00	Jul 24	54.25	60.85	$57.55	11.5%	--	0.93	18
$1180.00	Jul 31	94.90	101.00	$97.95	6.2%	--	0.93	17

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 16.5K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1100.00	Jul 24	7.30	8.05	$7.68	9.8%	3.7K	0.33	622
$1120.00	Jul 24	2.65	3.10	$2.88	15.6%	279	0.16	218
$940.00	Aug 21	149.05	155.00	$152.03	3.9%	259	0.91	438
$1070.00	Aug 14	43.65	47.90	$45.78	9.3%	254	0.58	25
$945.00	Aug 21	144.50	150.45	$147.48	4.0%	252	0.90	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$900.00	Jul 31	0.25	0.30	$0.28	17.9%	843	0.01	1.4K
$1000.00	Jul 24	0.33	0.49	$0.41	39.0%	463	0.02	1.2K
$1010.00	Jul 24	0.46	0.76	$0.61	49.2%	271	0.04	454
$1070.00	Jul 24	7.60	10.10	$8.85	28.2%	240	0.35	164
$950.00	Jul 24	0.01	0.08	$0.05	140.0%	214	0.00	975

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 134 strikes (avg 32.2%, max 126.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1290.00	Jul 24	Aug 28	74.3%	32.8%	126.1%	4	125
$1270.00	Jul 24	Aug 21	65.6%	33.4%	96.5%	3	191
$880.00	Jul 24	Aug 21	81.8%	42.4%	93.1%	--	120
$890.00	Jul 24	Aug 21	79.5%	41.7%	90.6%	--	79
$1280.00	Jul 24	Aug 21	63.6%	33.7%	88.7%	12	224

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$885.00	Jul 24	Aug 28	83.1%	40.3%	106.3%	1	152
$870.00	Jul 24	Aug 28	84.4%	42.0%	100.8%	6	24
$895.00	Jul 24	Aug 28	79.3%	40.0%	98.2%	3	51
$880.00	Jul 24	Aug 28	81.8%	41.3%	97.9%	8	108
$890.00	Jul 24	Aug 28	79.5%	40.2%	97.6%	4	110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 416 found (best R:R 89.91, avg 8.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1270.00	$1280.00	Jul 31	$0.11	$9.89	$0.11	89.91	$1270.11
$1240.00	$1250.00	Aug 7	$0.12	$9.88	$0.12	82.33	$1240.12
$1200.00	$1210.00	Jul 31	$0.13	$9.87	$0.13	75.92	$1200.13
$1220.00	$1230.00	Aug 7	$0.17	$9.83	$0.17	57.82	$1220.17
$1225.00	$1230.00	Jul 24	$0.11	$4.89	$0.11	44.45	$1225.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1005.00	$1000.00	Jul 24	$0.10	$4.90	$0.10	49.00	$1004.90
$885.00	$880.00	Jul 31	$0.10	$4.90	$0.10	49.00	$884.90
$900.00	$895.00	Aug 21	$0.10	$4.90	$0.10	49.00	$899.90
$950.00	$945.00	Jul 31	$0.11	$4.89	$0.11	44.45	$949.89
$945.00	$940.00	Aug 7	$0.11	$4.89	$0.11	44.45	$944.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 537 found (best R:R 93.59, avg 2.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$905.00	$940.00	Jul 24	$34.63	$34.63	$0.37	93.59	$939.63
$985.00	$1000.00	Jul 24	$14.79	$14.79	$0.21	70.43	$999.79
$970.00	$975.00	Jul 24	$4.88	$4.88	$0.12	40.67	$974.88
$920.00	$950.00	Jul 31	$29.20	$29.20	$0.80	36.50	$949.20
$910.00	$960.00	Aug 7	$48.15	$48.15	$1.85	26.03	$958.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1250.00	$1180.00	Jul 31	$68.65	$68.65	$1.35	50.85	$1181.35
$1145.00	$1140.00	Jul 24	$4.80	$4.80	$0.20	24.00	$1140.20
$1175.00	$1160.00	Jul 31	$14.28	$14.28	$0.72	19.83	$1160.72
$1260.00	$1220.00	Aug 21	$37.50	$37.50	$2.50	15.00	$1222.50
$1140.00	$1135.00	Jul 24	$4.67	$4.67	$0.33	14.15	$1135.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 134 found (avg debit $4.93, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1280.00	Jul 24	Jul 31	$0.08	63.6%	38.8%
$1270.00	Jul 24	Jul 31	$0.14	65.6%	40.2%
$1250.00	Jul 24	Jul 31	$0.17	56.1%	36.6%
$1260.00	Jul 24	Jul 31	$0.23	58.2%	39.2%
$1230.00	Jul 24	Jul 31	$0.30	47.7%	34.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$880.00	Jul 24	Jul 31	$0.07	81.8%	48.9%
$875.00	Jul 24	Jul 31	$0.08	78.8%	49.0%
$870.00	Jul 24	Jul 31	$0.11	84.4%	52.6%
$885.00	Jul 24	Jul 31	$0.14	83.1%	51.0%
$890.00	Jul 24	Jul 31	$0.21	79.5%	51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 2.63% of stock, avg 8.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1085.00	Jul 24	$13.35	$15.13	$28.48	$1056.52	$1113.48	2.63%
$1090.00	Jul 24	$11.05	$17.65	$28.70	$1061.30	$1118.70	2.65%
$1080.00	Jul 24	$16.15	$12.85	$29.00	$1051.00	$1109.00	2.68%
$1075.00	Jul 24	$18.80	$10.70	$29.50	$1045.50	$1104.50	2.72%
$1095.00	Jul 24	$9.95	$20.73	$30.68	$1064.32	$1125.68	2.83%
$1070.00	Jul 24	$22.38	$8.85	$31.23	$1038.77	$1101.23	2.88%
$1100.00	Jul 24	$7.68	$23.90	$31.58	$1068.42	$1131.58	2.92%
$1065.00	Jul 24	$25.68	$7.38	$33.06	$1031.94	$1098.06	3.05%
$1105.00	Jul 24	$6.00	$27.50	$33.50	$1071.50	$1138.50	3.09%
$1060.00	Jul 24	$29.78	$6.08	$35.86	$1024.14	$1095.86	3.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.12% of stock, avg 5.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1105.00	$1060.00	Jul 24	$6.00	$6.08	$12.08	$1047.92	$1117.08
$1105.00	$1065.00	Jul 24	$6.00	$7.38	$13.38	$1051.62	$1118.38
$1100.00	$1060.00	Jul 24	$7.68	$6.08	$13.76	$1046.24	$1113.76
$1105.00	$1070.00	Jul 24	$6.00	$8.85	$14.85	$1055.15	$1119.85
$1100.00	$1065.00	Jul 24	$7.68	$7.38	$15.06	$1049.94	$1115.06
$1095.00	$1060.00	Jul 24	$9.95	$6.08	$16.03	$1043.97	$1111.03
$1100.00	$1070.00	Jul 24	$7.68	$8.85	$16.53	$1053.47	$1116.53
$1105.00	$1075.00	Jul 24	$6.00	$10.70	$16.70	$1058.30	$1121.70
$1090.00	$1060.00	Jul 24	$11.05	$6.08	$17.13	$1042.87	$1107.13
$1095.00	$1065.00	Jul 24	$9.95	$7.38	$17.33	$1047.67	$1112.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 61.50, avg credit $9.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
910/915	920/950	Jul 31	$29.52	$0.48	61.50	$885.48	$949.52
915/920	980/990	Aug 7	$9.81	$0.19	51.63	$910.19	$989.81
900/905	920/950	Jul 31	$29.40	$0.60	49.00	$875.60	$949.40
950/955	980/990	Aug 7	$9.79	$0.21	46.62	$945.21	$989.79
890/895	920/950	Jul 31	$29.33	$0.67	43.78	$865.67	$949.33
880/885	920/950	Jul 31	$29.30	$0.70	41.86	$855.70	$949.30
900/905	910/960	Aug 7	$48.83	$1.17	41.74	$856.17	$958.83
890/895	980/985	Jul 31	$4.88	$0.12	40.67	$890.12	$984.88
970/975	1000/1005	Jul 31	$4.88	$0.12	40.67	$970.12	$1004.88
895/900	1040/1045	Aug 14	$4.88	$0.12	40.67	$895.12	$1044.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 165.67, cheapest $0.05)

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
$1200.00	$1210.00	$1220.00	Aug 7	$0.08	$9.92	124.00
$1175.00	$1180.00	$1185.00	Jul 24	$0.05	$4.95	99.00
$1230.00	$1240.00	$1250.00	Aug 7	$0.11	$9.89	89.91
$1240.00	$1250.00	$1260.00	Aug 7	$0.11	$9.89	89.91

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$870.00	$875.00	$880.00	Jul 24	$0.05	$4.95	99.00
$945.00	$950.00	$955.00	Aug 7	$0.06	$4.94	82.33
$1010.00	$1015.00	$1020.00	Aug 28	$0.06	$4.94	82.33
$895.00	$900.00	$905.00	Jul 24	$0.07	$4.93	70.43
$970.00	$975.00	$980.00	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. 243 found (best net $-29.30, 238 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1260.00	$1290.00	1:2	Aug 28	-$0.90	$29.10
$1250.00	$1270.00	1:2	Aug 14	-$0.08	$19.92
$1220.00	$1240.00	1:2	Aug 21	-$1.61	$18.39
$1240.00	$1260.00	1:2	Aug 21	-$2.57	$17.43
$1200.00	$1220.00	1:2	Aug 21	-$3.25	$16.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1250.00	$1180.00	1:2	Jul 31	-$29.30	$40.70
$895.00	$880.00	1:2	Aug 14	-$2.06	$12.94
$935.00	$920.00	1:2	Aug 28	-$4.28	$10.72
$915.00	$905.00	1:2	Aug 28	-$2.84	$7.16
$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. 130 found (best yield 4.23%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1085.00	Aug 28	$45.80	0.52	0.2%	4.23%	4.43%	20	14
$1090.00	Aug 28	$43.30	0.50	0.7%	4.00%	4.66%	--	10
$1085.00	Aug 21	$42.55	0.51	0.2%	3.93%	4.13%	23	36
$1095.00	Aug 28	$40.85	0.49	1.1%	3.77%	4.90%	--	23
$1090.00	Aug 21	$40.20	0.49	0.7%	3.71%	4.38%	46	58
$1100.00	Aug 28	$38.50	0.47	1.6%	3.56%	5.14%	22	24
$1095.00	Aug 21	$37.35	0.48	1.1%	3.45%	4.58%	3	40
$1085.00	Aug 14	$37.00	0.51	0.2%	3.42%	3.62%	6	11
$1100.00	Aug 21	$35.35	0.46	1.6%	3.26%	4.85%	95	2.9K
$1110.00	Aug 28	$34.05	0.44	2.5%	3.14%	5.66%	19	--

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 13,692

Total Puts 15,296

Put/Call Ratio 1.12

Net Difference -1,604

Prior's Put/Call Breakdown

Total Calls 14,432

Total Puts 21,095

Put/Call Ratio 1.46

Net Difference -6,663

Prior 7-Day Put/Call Summary

Total Calls 159,433

Total Puts 169,092

Average Put/Call Ratio 1.24

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