GS
$255.56
Goldman Sachs Group
($2.12)
(.82%)

Option Analysis for Goldman Sachs Group

-
Options
2.3%
Average
-
Liquidity
Strategies:
Long Calls
Covered Calls
Long Puts
Short Strangle
Options expiring on Friday, January 19, 2018
Calls
Puts
Priced Move
Price
Volume
Open Interest
Strike
Open Interest
Volume
Price
Priced Move
-6.4%
$169.20
8.0
5.0
$70.00
1,156.0
50.0
$0.02
72.6%
-13.8%
$145.30
32.0
10.0
$75.00
2,661.0
10.0
$0.01
70.7%
-6.3%
$159.43
400.0
1.0
$80.00
441.0
127.0
$0.01
68.7%
-2.7%
$163.69
1.0
1.0
$85.00
429.0
109.0
$0.01
66.7%
-14.2%
$129.30
2.0
1.0
$90.00
1,012.0
100.0
$0.01
64.8%
-13.1%
$127.09
1.0
1.0
$95.00
712.0
20.0
$0.01
62.8%
-0.8%
$153.57
11.0
64.0
$100.00
5,213.0
20.0
$0.01
60.9%
-6.5%
$133.87
10.0
4.0
$105.00
326.0
2.0
$0.01
58.9%
0.4%
$146.61
1.0
3.0
$110.00
426.0
1.0
$0.02
57.0%
-2.8%
$133.45
1.0
8.0
$115.00
395.0
7.0
$0.01
55.0%
-2.7%
$128.65
1.0
19.0
$120.00
622.0
52.0
$0.03
53.1%
-6.2%
$114.65
4.0
1.0
$125.00
842.0
3.0
$0.02
51.1%
-2.5%
$119.25
12.0
37.0
$130.00
695.0
3.0
$0.02
49.1%
-6.2%
$104.80
11.0
2.0
$135.00
696.0
3.0
$0.01
47.2%
-1.8%
$111.05
14.0
63.0
$140.00
1,427.0
90.0
$0.03
45.2%
0.0%
$110.50
1.0
14.0
$145.00
1,647.0
37.0
$0.02
43.3%
-2.2%
$100.00
1.0
95.0
$150.00
4,892.0
22.0
$0.03
41.3%
-1.9%
$95.78
1.0
20.0
$155.00
8,828.0
7.0
$0.04
39.4%
-6.9%
$78.00
200.0
12.0
$160.00
3,554.0
10.0
$0.05
37.4%
-2.2%
$85.00
1.0
18.0
$165.00
1,058.0
3.0
$0.03
35.4%
-2.7%
$78.77
13.0
51.0
$170.00
2,828.0
1.0
$0.05
33.5%
-2.0%
$75.50
1.0
541.0
$175.00
1,674.0
4.0
$0.10
31.6%
-2.7%
$68.75
1.0
72.0
$180.00
1,824.0
7.0
$0.08
29.6%
-2.7%
$63.60
1.0
6.0
$185.00
1,086.0
2.0
$0.10
27.6%
-6.8%
$48.27
30.0
177.0
$190.00
2,585.0
3.0
$0.10
25.7%
1.0%
$63.00
1.0
235.0
$195.00
3,002.0
5.0
$0.13
23.7%
1.1%
$58.30
19.0
1,340.0
$200.00
4,110.0
67.0
$0.13
21.8%
0.0%
$50.48
10.0
111.0
$205.00
1,852.0
19.0
$0.15
19.8%
0.9%
$47.87
25.0
1,577.0
$210.00
6,573.0
125.0
$0.22
17.9%
-0.2%
$40.00
45.0
697.0
$215.00
3,135.0
164.0
$0.28
16.0%
1.1%
$38.29
70.0
1,888.0
$220.00
3,603.0
167.0
$0.40
14.1%
1.1%
$33.49
60.0
1,450.0
$225.00
1,782.0
412.0
$0.58
12.2%
1.4%
$29.25
156.0
3,003.0
$230.00
4,707.0
170.0
$0.80
10.3%
1.6%
$24.73
80.0
1,033.0
$235.00
3,111.0
445.0
$1.17
8.5%
1.8%
$20.20
242.0
4,163.0
$240.00
1,946.0
409.0
$1.74
6.8%
2.1%
$15.80
385.0
1,945.0
$245.00
949.0
233.0
$2.60
5.1%
2.6%
$12.25
2,484.0
9,313.0
$250.00
1,306.0
421.0
$3.83
3.7%
3.3%
$8.95
917.0
3,047.0
$255.00
195.0
557.0
$5.58
2.4%
4.2%
$6.25
1,085.0
5,999.0
$260.00
277.0
196.0
$7.95
1.4%
5.3%
$4.22
447.0
985.0
$265.00
13.0
21.0
$11.17
0.7%
6.7%
$2.71
553.0
2,379.0
$270.00
321.0
2.0
$14.37
0.0%
8.3%
$1.73
400.0
1,858.0
$275.00
1.0
1.0
$20.08
0.3%
10.0%
$1.11
823.0
1,817.0
$280.00
50.0
2.0
$24.15
-0.1%
11.8%
$0.74
53.0
346.0
$285.00
15.0
2.0
$28.86
-0.2%
13.7%
$0.49
390.0
1,003.0
$290.00
1.0
5.0
$62.50
11.0%
17.5%
$0.25
14.0
2,041.0
$300.00
102.0
1.0
$60.99
6.5%
21.3%
$0.11
1.0
1,131.0
$310.00
2.0
2.0
$70.00
6.1%
25.3%
$0.10
5.0
401.0
$320.00
2.0
2.0
$91.00
10.4%
29.2%
$0.12
3.0
124.0
$330.00
1.0
1.0
$92.45
7.0%
33.1%
$0.06
88.0
424.0
$340.00
6.0
10.0
$95.60
4.4%
37.0%
$0.08
2.0
513.0
$350.00
10.0
10.0
$119.03
9.6%
44.8%
$0.03
3.0
167.0
$370.00
2.0
2.0
$128.65
5.6%
Option Activity Ahead of Earnings