Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$798.82 +8.84 (+1.12%)
As of 11:40 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

GS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$640.00$0.124Put422582
(+0)		61.42%
(+3.00%)		-0.0059238
10/10/2025$645.00$0.130Put5 - - 13
(+0)		59.68%
(+3.11%)		-0.006323
10/10/2025$660.00$0.150Put4522680
(+0)		54.53%
(+3.48%)		-0.00780316
10/10/2025$665.00$0.158Put7 - 2429
(+0)		52.85%
(+3.60%)		-0.0084265
10/10/2025$670.00$0.167Put1 - 146
(+0)		51.18%
(+3.72%)		-0.0091371
10/10/2025$700.00$0.273Put34122223
(+74)		41.79%
(+3.85%)		-0.016926
10/10/2025$700.00$90.923Call22 - 11
(+4)		41.79%
(+3.85%)		0.9832992
10/10/2025$710.00$0.348Put2523274
(+0)		38.97%
(+3.44%)		-0.0223249
10/10/2025$710.00$81.006Call1 - - 1
(+0)		38.98%
(+3.44%)		0.9779621
10/10/2025$712.50$0.373Put22 - 3
(+2)		38.30%
(+3.31%)		-0.0240761
10/10/2025$715.00$0.401Put261285
(+26)		37.65%
(+3.16%)		-0.0260486
10/10/2025$717.50$73.596Call22 - 2
(+1)		37.02%
(+3.01%)		0.9720811
10/10/2025$720.00$0.468Put23515217
(+32)		36.38%
(+2.84%)		-0.0307416
10/10/2025$720.00$71.134Call2 - - 34
(+0)		36.40%
(+2.85%)		0.9696241
10/10/2025$722.50$0.509Put1 - 13
(+1)		35.77%
(+2.67%)		-0.0335271
10/10/2025$725.00$0.555Put14 - 22797
(+1)		35.18%
(+2.50%)		-0.0366654
10/10/2025$730.00$0.667Put672141490
(+7)		34.06%
(+2.16%)		-0.04416425
10/10/2025$732.50$0.737Put16 - 1158
(+23)		33.50%
(+1.98%)		-0.0487773
10/10/2025$735.00$0.815Put8442394
(+9)		32.98%
(+1.83%)		-0.05390118
10/10/2025$737.50$0.906Put51 - 125
(+1)		32.47%
(+1.67%)		-0.059737
10/10/2025$737.50$54.082Call9 - - 0
(+0)		32.48%
(+1.67%)		0.9409454
10/10/2025$740.00$1.009Put822213263
(+15)		31.98%
(+1.51%)		-0.06629121
10/10/2025$740.00$51.687Call5 - - 9
(+0)		31.99%
(+1.52%)		0.9344542
10/10/2025$742.50$1.128Put312283
(+1)		31.51%
(+1.37%)		-0.0736878
10/10/2025$742.50$49.307Call11 - 1
(+1)		31.52%
(+1.39%)		0.9271211
10/10/2025$745.00$1.263Put1102220121
(+19)		31.07%
(+1.25%)		-0.08191720
10/10/2025$745.00$46.945Call3 - 39
(+3)		31.07%
(+1.26%)		0.9188362
10/10/2025$747.50$1.420Put48261039
(+11)		30.64%
(+1.13%)		-0.09133917
10/10/2025$747.50$44.603Call5 - 53
(+1)		30.64%
(+1.13%)		0.9095021
10/10/2025$750.00$1.599Put30346722783
(+71)		30.23%
(+1.01%)		-0.10190471
10/10/2025$750.00$42.284Call6 - 115
(+4)		30.23%
(+1.01%)		0.899016
10/10/2025$755.00$2.045Put2242316369
(+260)		29.61%
(+0.95%)		-0.1271435
10/10/2025$755.00$37.729Call1 - - 15
(+4)		29.47%
(+0.80%)		0.8740671
10/10/2025$760.00$2.629Put116295238
(+75)		28.78%
(+0.63%)		-0.15844260
10/10/2025$760.00$33.312Call41153
(-2)		28.78%
(+0.63%)		0.8431394
10/10/2025$765.00$3.387Put29523816425
(-11)		28.17%
(+0.48%)		-0.19655636
10/10/2025$765.00$29.066Call1635100
(+11)		28.17%
(+0.48%)		0.8054849
10/10/2025$770.00$4.358Put1454421334
(+119)		27.63%
(+0.35%)		-0.24196248
10/10/2025$770.00$25.031Call16110209
(-2)		27.63%
(+0.34%)		0.7606396
10/10/2025$775.00$5.583Put1042118195
(+58)		27.16%
(+0.22%)		-0.29470539
10/10/2025$775.00$21.248Call2420 - 94
(+47)		27.16%
(+0.22%)		0.70857512
10/10/2025$777.50$6.305Put345 - 477
(+77)		27.32%
(+0.52%)		-0.32372417
10/10/2025$777.50$19.463Call42288
(+88)		25.86%
(-0.93%)		0.6799744
10/10/2025$780.00$7.103Put567140631010
(+13)		26.75%
(-0.02%)		-0.35427253
10/10/2025$780.00$17.755Call882437209
(+103)		26.75%
(+0.10%)		0.64982329
10/10/2025$782.50$7.988Put10814344
(+1)		26.57%
(+0.04%)		-0.38631916
10/10/2025$782.50$16.130Call668395
(+4)		26.57%
(+0.04%)		0.61827627
10/10/2025$785.00$8.955Put963110230
(+25)		26.40%
(-0.02%)		-0.419524
10/10/2025$785.00$14.589Call110285677
(+3)		26.40%
(-0.02%)		0.58554339
10/10/2025$787.50$10.018Put3015 - 81
(+52)		26.24%
(-0.09%)		-0.45373416
10/10/2025$787.50$13.139Call96662335
(+22)		26.24%
(-0.09%)		0.55186533
10/10/2025$790.00$11.167Put1323934158
(+11)		26.11%
(-0.15%)		-0.48858856
10/10/2025$790.00$11.779Call27614480136
(+7)		26.11%
(-0.15%)		0.51751691
10/10/2025$792.50$12.418Put2963185
(-3)		25.98%
(-0.22%)		-0.52388114
10/10/2025$792.50$10.513Call1306148133
(+46)		25.98%
(-0.22%)		0.48280565
10/10/2025$795.00$13.759Put1536134
(-20)		25.88%
(-0.29%)		-0.559211
10/10/2025$795.00$9.341Call1627243191
(+52)		25.88%
(-0.30%)		0.44804568
10/10/2025$797.50$15.202Put20 - 7148
(+0)		25.79%
(-0.37%)		-0.5942337
10/10/2025$797.50$8.264Call9653354
(+2)		26.08%
(-0.08%)		0.41358437
10/10/2025$800.00$16.733Put27116102
(+0)		25.72%
(-0.46%)		-0.62867814
10/10/2025$800.00$7.280Call619264155372
(+14)		25.72%
(-0.46%)		0.379739258
10/10/2025$802.50$18.365Put2051546
(+0)		25.67%
(-0.55%)		-0.6621019
10/10/2025$802.50$6.389Call3613471
(+41)		25.67%
(-0.55%)		0.34684521
10/10/2025$805.00$20.079Put21 - 42
(+0)		25.65%
(-0.64%)		-0.6943742
10/10/2025$805.00$5.585Call1307013124
(+30)		25.65%
(-0.64%)		0.31517954
10/10/2025$807.50$21.886Put1 - - 4
(+0)		25.64%
(-0.75%)		-0.7249951
10/10/2025$807.50$4.867Call274336
(+1)		25.64%
(-0.75%)		0.28501513
10/10/2025$810.00$4.228Call53765301371
(+16)		25.65%
(-0.86%)		0.25655117
10/10/2025$812.50$3.664Call748142
(+4)		25.69%
(-0.98%)		0.22995518
10/10/2025$815.00$3.169Call46171153
(+9)		25.75%
(-1.10%)		0.20532733
10/10/2025$817.50$2.737Call4236 - 150
(+1)		25.83%
(-1.23%)		0.18272312
10/10/2025$820.00$2.362Call1702963474
(+13)		25.94%
(-1.36%)		0.16214952
10/10/2025$822.50$2.037Call44281435
(+4)		26.06%
(-1.49%)		0.14355421
10/10/2025$825.00$1.758Call337171136122
(-1)		26.21%
(-1.62%)		0.126882110
10/10/2025$827.50$1.518Call139 - 94
(-3)		26.39%
(-1.75%)		0.1120088
10/10/2025$830.00$1.313Call985114188
(-18)		26.58%
(-1.87%)		0.09883139
10/10/2025$835.00$0.988Call189196
(-1)		27.03%
(-2.10%)		0.07697813
10/10/2025$840.00$0.752Call96116181
(+1)		27.57%
(-2.31%)		0.0602157
10/10/2025$845.00$0.579Call4 - - 61
(+0)		28.18%
(-2.47%)		0.0473183
10/10/2025$850.00$0.454Call821338648
(+396)		28.86%
(-2.59%)		0.03765135
10/10/2025$855.00$0.362Call4 - 229
(+0)		29.58%
(-2.67%)		0.0302923
10/10/2025$860.00$0.293Call2510 - 36
(-1)		30.35%
(-2.71%)		0.0246389
10/10/2025$865.00$0.241Call1 - - 4
(+0)		31.16%
(-2.73%)		0.0202571
10/10/2025$870.00$0.200Call12 - - 47
(-8)		31.98%
(-2.71%)		0.0168163
10/10/2025$880.00$0.142Call10 - - 38
(+0)		33.66%
(-2.63%)		0.0118931
10/10/2025$890.00$0.105Call12 - - 0
(+0)		35.36%
(-2.51%)		0.0086554
10/10/2025$900.00$0.079Call1 - 165
(-1)		37.05%
(-2.37%)		0.0064431
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:GS) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
"I'm risking my reputation on this"
My prediction: Q4 2025 won't just be another seasonal crypto pump. It will be the quarter that sparks a crypto...
Crypto 101 Media | Sponsoredtc pixel
Wall Street legend: “Sell this A.I. stock now”
Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.
Chaikin Analytics | Sponsoredtc pixel
The next wave of AI fortunes may come from NVIDIA’s secret supplier.
Bloomberg says AI is a $50 trillion revolution. And at the center of it… isn't NVIDIA. It's a tiny suppl...
Behind the Markets | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Get my No. 1 gold stock now
Gold recently broke past $3,800 per ounce – setting yet another new all-time high. And Wall Street banks sa...
Stansberry Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel