GS - Options Database

GOLDMAN SACHS GROUP

$1039.56 -2.04%

(7/24 01:43) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:04)

◀ 7/27 15:06 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 40,557

Calls: 13,106 (32%)

Puts: 27,451 (68%)

Prior (07/22) 26,884

Calls: 12,058 (45%)

Puts: 14,826 (55%)

Current vs Prior +50.86%

Calls: +8.69% (Calls)

Puts: +85.15% (Puts)

Prior 7-Day Total 318,751

Calls: 158,909 (50%)

Puts: 159,842 (50%)

Prior 7-Day Average 45,535

Calls: 22,701 (50%)

Puts: 22,834 (50%)

Current vs Prior 7-Day Avg -10.93%

Calls: -42.27%

Puts: +20.22%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $66.67M

Calls: $35.16M (53%)

Puts: $31.50M (47%)

Prior (07/22) $72.30M

Calls: $56.97M (79%)

Puts: $15.33M (21%)

Current vs Prior -7.79%

Calls: -38.28%

Puts: +105.56%

Prior 7-Day Total $888.26M

Calls: $603.49M (68%)

Puts: $284.77M (32%)

Prior 7-Day Average $126.89M

Calls: $86.21M (68%)

Puts: $40.68M (32%)

Current vs Prior 7-Day Avg -47.46%

Calls: -59.21%

Puts: -22.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 2.09

Prior (07/22) 1.23

Current vs Prior +70.35%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg +83.59%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 430,420

Calls: 232,029 (54%)

Puts: 198,391 (46%)

Prior (07/22) 441,205

Calls: 237,391 (54%)

Puts: 203,814 (46%)

Current vs Prior -2.44%

Prior 7-Day Total 3,185,381

Calls: 1,704,280 (54%)

Puts: 1,481,101 (46%)

Prior 7-Day Average 455,054

Calls: 243,468 (54%)

Puts: 211,585 (46%)

Current vs Prior 7-Day Avg -5.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.84% | 5.66%7.68% | 10.72%

Prior 2.47% | 4.60%7.77% | 10.82%

Current vs Prior +55.38% | +23.09%-1.23% | -0.91%

Prior 7-Day Avg 2.54% | 4.59%4.77% | 9.62%

Current vs 7-Day Avg +51.09% | +23.19%+61.00% | +11.53%

Prior 7-Day Eod 2.47% | 4.60%7.81% | 10.58%

Current vs 7-Day Eod +55.38% | +23.09%-1.69% | +1.40%

Sentiment BEARISHBULLISH

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 24.11% | 13.37%

Calls: 24.89% | 13.57%

Puts: 23.34% | 13.18%

Current vs 7-Day Avg -59.73% | +20.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 51% vs prior. Extreme bearish P/C ratio of 2.09 - heavy put buying. P/C ratio rising 70% - increased hedging/bearish 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:15	BULLISH	BEARISH	BEARISH
15:05	BULLISH	BEARISH	BEARISH

📈 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 164 of results (avg 6.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$835.00	Aug 21	205.40	212.30	$208.85	3.3%	--	1.00	175
$895.00	Aug 21	148.65	153.75	$151.20	3.4%	--	0.92	95
$840.00	Aug 21	200.50	207.80	$204.15	3.6%	--	1.00	111
$850.00	Aug 21	190.55	197.60	$194.08	3.6%	--	0.94	502
$855.00	Aug 21	186.00	193.10	$189.55	3.7%	--	0.94	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1230.00	Sep 4	190.00	197.00	$193.50	3.6%	2	0.92	--
$950.00	Jul 31	1.25	1.30	$1.27	3.9%	2.1K	0.05	179
$1210.00	Aug 14	167.00	174.00	$170.50	4.1%	--	0.96	11
$1030.00	Sep 4	42.50	44.30	$43.40	4.1%	25	0.46	--
$1220.00	Aug 21	176.65	184.30	$180.48	4.2%	--	0.95	14

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. 232 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$850.00	Aug 7	188.00	195.25	$191.63	3.8%	--	1.00	10
$865.00	Aug 7	173.15	180.20	$176.68	4.0%	--	1.00	10
$835.00	Aug 21	205.40	212.30	$208.85	3.3%	--	1.00	175
$840.00	Aug 21	200.50	207.80	$204.15	3.6%	--	1.00	111
$880.00	Jul 31	157.20	164.35	$160.77	4.4%	--	0.99	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1135.00	Jul 31	92.10	99.30	$95.70	7.5%	--	1.00	19
$1145.00	Jul 31	101.95	109.00	$105.48	6.7%	--	1.00	12
$1150.00	Jul 31	106.75	114.35	$110.55	6.9%	2	1.00	16
$1160.00	Jul 31	116.75	124.35	$120.55	6.3%	--	1.00	10
$1175.00	Jul 31	131.70	138.95	$135.32	5.4%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 21.1K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1200.00	Aug 21	2.20	3.25	$2.73	38.5%	606	0.07	1.1K
$1100.00	Jul 31	2.08	2.61	$2.34	22.6%	468	0.11	240
$1170.00	Aug 7	0.44	1.40	$0.92	104.3%	387	0.04	37
$1115.00	Jul 31	0.90	1.43	$1.17	45.3%	368	0.06	160
$1150.00	Aug 7	1.23	2.45	$1.84	66.3%	349	0.06	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$950.00	Jul 31	1.25	1.30	$1.27	3.9%	2.1K	0.05	179
$1025.00	Jul 31	11.45	14.30	$12.88	22.1%	759	0.37	336
$1000.00	Jul 31	5.80	6.80	$6.30	15.9%	462	0.21	696
$1075.00	Jul 31	37.50	44.85	$41.18	17.8%	324	0.76	376
$835.00	Jul 31	0.08	0.22	$0.15	93.3%	257	0.01	97

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 138 strikes (avg 36.8%, max 119.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1190.00	Jul 31	Aug 21	75.4%	34.3%	119.8%	3	220
$1240.00	Jul 31	Aug 28	75.5%	36.6%	106.5%	--	160
$1210.00	Jul 31	Sep 4	64.0%	34.5%	85.3%	1	58
$1230.00	Jul 31	Aug 14	71.7%	39.9%	79.7%	2	122
$1185.00	Jul 31	Aug 28	60.1%	34.6%	73.6%	--	124

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$855.00	Jul 31	Aug 21	94.1%	43.9%	114.4%	--	194
$875.00	Jul 31	Sep 4	83.0%	40.3%	106.1%	13	32
$865.00	Jul 31	Aug 21	88.6%	43.3%	104.5%	1	128
$845.00	Jul 31	Aug 21	83.4%	44.5%	87.6%	94	460
$840.00	Jul 31	Sep 4	77.8%	41.7%	86.9%	168	122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 435 found (best R:R 82.33, avg 8.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$1210.00	$1220.00	Aug 28	$0.12	$9.88	$0.12	82.33	$1210.12
$1190.00	$1200.00	Aug 21	$0.14	$9.86	$0.14	70.43	$1190.14
$1215.00	$1220.00	Jul 31	$0.10	$4.90	$0.10	49.00	$1215.10
$1150.00	$1155.00	Aug 7	$0.10	$4.90	$0.10	49.00	$1150.10
$1210.00	$1220.00	Aug 14	$0.21	$9.79	$0.21	46.62	$1210.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$930.00	$925.00	Jul 31	$0.11	$4.89	$0.11	44.45	$929.89
$915.00	$910.00	Aug 7	$0.11	$4.89	$0.11	44.45	$914.89
$865.00	$860.00	Aug 14	$0.11	$4.89	$0.11	44.45	$864.89
$880.00	$875.00	Aug 7	$0.12	$4.88	$0.12	40.67	$879.88
$885.00	$880.00	Aug 7	$0.12	$4.88	$0.12	40.67	$884.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 569 found (best R:R 84.71, avg 2.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$920.00	$950.00	Jul 31	$29.65	$29.65	$0.35	84.71	$949.65
$935.00	$940.00	Aug 21	$4.90	$4.90	$0.10	49.00	$939.90
$900.00	$915.00	Jul 31	$14.63	$14.63	$0.37	39.54	$914.63
$865.00	$910.00	Aug 7	$43.40	$43.40	$1.60	27.13	$908.40
$975.00	$980.00	Aug 7	$4.82	$4.82	$0.18	26.78	$979.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$1175.00	$1160.00	Jul 31	$14.77	$14.77	$0.23	64.22	$1160.23
$1145.00	$1135.00	Jul 31	$9.78	$9.78	$0.22	44.45	$1135.22
$1210.00	$1180.00	Aug 14	$29.32	$29.32	$0.68	43.12	$1180.68
$1140.00	$1135.00	Aug 14	$4.88	$4.88	$0.12	40.67	$1135.12
$1105.00	$1100.00	Jul 31	$4.85	$4.85	$0.15	32.33	$1100.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 137 found (avg debit $4.65, cheapest $0.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1170.00	Jul 31	Aug 7	$0.14	59.2%	37.1%
$1220.00	Jul 31	Aug 7	$0.17	60.0%	40.3%
$1210.00	Jul 31	Aug 7	$0.23	64.0%	41.9%
$1185.00	Jul 31	Aug 7	$0.37	60.1%	39.9%
$1165.00	Jul 31	Aug 7	$0.46	57.5%	38.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$875.00	Jul 31	Aug 7	$0.17	83.0%	51.8%
$870.00	Jul 31	Aug 7	$0.67	70.1%	52.5%
$860.00	Jul 31	Aug 7	$0.72	73.3%	55.8%
$880.00	Jul 31	Aug 7	$0.78	69.3%	51.4%
$1180.00	Jul 31	Aug 14	$0.83	55.6%	36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 3.60% of stock, avg 9.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1045.00	Jul 31	$16.48	$20.98	$37.46	$1007.54	$1082.46	3.60%
$1032.50	Jul 31	$22.83	$14.95	$37.78	$994.72	$1070.28	3.63%
$1035.00	Jul 31	$21.83	$16.52	$38.35	$996.65	$1073.35	3.69%
$1040.00	Jul 31	$19.35	$19.00	$38.35	$1001.65	$1078.35	3.69%
$1050.00	Jul 31	$14.13	$24.40	$38.53	$1011.47	$1088.53	3.71%
$1037.50	Jul 31	$20.88	$17.98	$38.86	$998.64	$1076.36	3.74%
$1030.00	Jul 31	$24.90	$14.98	$39.88	$990.12	$1069.88	3.84%
$1060.00	Jul 31	$10.03	$29.95	$39.98	$1020.02	$1099.98	3.85%
$1055.00	Jul 31	$12.35	$28.03	$40.38	$1014.62	$1095.38	3.88%
$1025.00	Jul 31	$28.35	$12.88	$41.23	$983.77	$1066.23	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.20% of stock, avg 5.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1065.00	$1032.50	Jul 31	$7.95	$14.95	$22.90	$1009.60	$1087.90
$1065.00	$1030.00	Jul 31	$7.95	$14.98	$22.93	$1007.07	$1087.93
$1065.00	$1035.00	Jul 31	$7.95	$16.52	$24.47	$1010.53	$1089.47
$1060.00	$1032.50	Jul 31	$10.03	$14.95	$24.98	$1007.52	$1084.98
$1060.00	$1030.00	Jul 31	$10.03	$14.98	$25.01	$1004.99	$1085.01
$1065.00	$1037.50	Jul 31	$7.95	$17.98	$25.93	$1011.57	$1090.93
$1060.00	$1035.00	Jul 31	$10.03	$16.52	$26.55	$1008.45	$1086.55
$1065.00	$1040.00	Jul 31	$7.95	$19.00	$26.95	$1013.05	$1091.95
$1055.00	$1032.50	Jul 31	$12.35	$14.95	$27.30	$1005.20	$1082.30
$1055.00	$1030.00	Jul 31	$12.35	$14.98	$27.33	$1002.67	$1082.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 374 found (best R:R 149.00, avg credit $8.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
885/890	920/950	Jul 31	$29.80	$0.20	149.00	$860.20	$949.80
840/845	920/950	Jul 31	$29.79	$0.21	141.86	$815.21	$949.79
850/855	865/910	Aug 7	$44.53	$0.47	94.74	$810.47	$909.53
885/890	900/915	Jul 31	$14.78	$0.22	67.18	$875.22	$914.78
840/845	900/915	Jul 31	$14.77	$0.23	64.22	$830.23	$914.77
870/875	985/990	Jul 31	$4.88	$0.12	40.67	$870.12	$989.88
860/865	875/880	Aug 21	$4.88	$0.12	40.67	$860.12	$879.88
845/850	870/875	Aug 21	$4.87	$0.13	37.46	$845.13	$874.87
895/900	910/915	Aug 28	$4.87	$0.13	37.46	$895.13	$914.87
895/900	925/930	Aug 28	$4.87	$0.13	37.46	$895.13	$929.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 279 found (best R:R 110.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$1200.00	$1210.00	$1220.00	Aug 7	$0.09	$9.91	110.11
$1180.00	$1185.00	$1190.00	Aug 7	$0.05	$4.95	99.00
$995.00	$1000.00	$1005.00	Aug 21	$0.05	$4.95	99.00
$1210.00	$1220.00	$1230.00	Aug 14	$0.11	$9.89	89.91
$1125.00	$1130.00	$1135.00	Aug 7	$0.06	$4.94	82.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$900.00	$905.00	$910.00	Jul 31	$0.05	$4.95	99.00
$920.00	$925.00	$930.00	Jul 31	$0.05	$4.95	99.00
$835.00	$840.00	$845.00	Aug 14	$0.05	$4.95	99.00
$1125.00	$1130.00	$1135.00	Jul 31	$0.06	$4.94	82.33
$880.00	$885.00	$890.00	Aug 7	$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. 200 found (best net $-9.96, 192 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$920.00	$985.00	1:2	Aug 14	-$14.47	$50.53
$935.00	$1000.00	1:2	Aug 28	-$21.11	$43.89
$1035.00	$1070.00	1:2	Sep 4	-$15.42	$19.58
$1220.00	$1240.00	1:2	Aug 21	-$0.77	$19.23
$1200.00	$1220.00	1:2	Aug 21	-$1.57	$18.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1230.00	$1125.00	1:2	Sep 4	-$9.96	$95.04
$1110.00	$1060.00	1:2	Sep 4	-$26.42	$23.58
$860.00	$840.00	1:2	Sep 4	-$1.31	$18.69
$880.00	$860.00	1:2	Aug 28	-$1.62	$18.38
$875.00	$860.00	1:2	Sep 4	-$5.12	$9.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 4.26%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1040.00	Aug 28	$44.25	0.52	0.0%	4.26%	4.30%	6	6
$1045.00	Aug 28	$40.90	0.50	0.5%	3.93%	4.46%	1	1
$1040.00	Aug 21	$38.55	0.51	0.0%	3.71%	3.75%	62	366
$1050.00	Aug 28	$37.80	0.48	1.0%	3.64%	4.64%	2	2
$1045.00	Aug 21	$33.60	0.49	0.5%	3.23%	3.76%	6	74
$1060.00	Aug 28	$33.35	0.45	2.0%	3.21%	5.17%	9	16
$1050.00	Aug 21	$31.25	0.47	1.0%	3.01%	4.01%	122	163
$1065.00	Aug 28	$30.50	0.43	2.5%	2.93%	5.38%	5	21
$1040.00	Aug 14	$30.15	0.51	0.0%	2.90%	2.94%	14	20
$1070.00	Sep 4	$30.15	0.41	2.9%	2.90%	5.83%	2	2

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 13,106

Total Puts 27,451

Put/Call Ratio 2.09

Net Difference -14,345

Prior's Put/Call Breakdown

Total Calls 12,058

Total Puts 14,826

Put/Call Ratio 1.23

Net Difference -2,768

Prior 7-Day Put/Call Summary

Total Calls 158,909

Total Puts 159,842

Average Put/Call Ratio 1.14

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