Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$787.29 +7.23 (+0.93%)
Closing price 09/15/2025 03:59 PM Eastern
Extended Trading
$786.92 -0.37 (-0.05%)
As of 05:28 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

GS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$630.00$0.060Put11 - 187
(-8)
79.13%
(+22.34%)
-0.003131
9/19/2025$635.00$0.066Put2 - 2301
(-4)
77.39%
(+22.01%)
-0.0035112
9/19/2025$640.00$0.073Put2 - 2433
(+0)
75.62%
(+21.65%)
-0.0039312
9/19/2025$645.00$0.081Put5 - - 167
(-11)
73.83%
(+21.27%)
-0.0043961
9/19/2025$657.50$0.103Put5 - 30
(+0)
69.24%
(+20.20%)
-0.0057945
9/19/2025$660.00$0.108Put4 - 3435
(-4)
68.31%
(+19.97%)
-0.0061224
9/19/2025$660.00$128.245Call5 - - 189
(+0)
68.31%
(+19.95%)
0.9938681
9/19/2025$670.00$0.130Put412812
(+0)
64.53%
(+18.96%)
-0.007643
9/19/2025$675.00$0.143Put20102169
(-2)
62.62%
(+18.42%)
-0.00854711
9/19/2025$677.50$0.150Put2 - 21
(+1)
61.66%
(+18.12%)
-0.0090462
9/19/2025$680.00$0.158Put2 - 2337
(-4)
60.69%
(+17.85%)
-0.009582
9/19/2025$690.00$0.192Put12 - - 441
(-2)
56.84%
(+16.63%)
-0.0121413
9/19/2025$690.00$98.353Call782 - 496
(-58)
56.83%
(+16.62%)
0.98785616
9/19/2025$692.50$0.203Put1 - 15
(+1)
55.87%
(+16.31%)
-0.0129111
9/19/2025$695.00$0.214Put22 - 12343
(-42)
54.91%
(+15.99%)
-0.0137434
9/19/2025$695.00$93.378Call10 - - 102
(+0)
54.91%
(+15.97%)
0.9862552
9/19/2025$697.50$0.226Put1 - 110
(+0)
53.95%
(+15.66%)
-0.0146491
9/19/2025$702.50$0.253Put20370
(+0)
52.04%
(+14.98%)
-0.0167214
9/19/2025$705.00$0.268Put6422 - 444
(+12)
51.09%
(+14.64%)
-0.01790716
9/19/2025$705.00$83.440Call11 - - 231
(-1)
51.09%
(+14.62%)
0.98212
9/19/2025$707.50$0.285Put31 - 113
(+11)
50.15%
(+14.29%)
-0.019213
9/19/2025$707.50$80.958Call1 - - 13
(+0)
50.15%
(+14.28%)
0.9807991
9/19/2025$712.50$0.324Put115 - 73
(+7)
48.28%
(+13.58%)
-0.0222376
9/19/2025$717.50$71.053Call1 - - 11
(+0)
46.46%
(+12.86%)
0.974041
9/19/2025$722.50$0.433Put3 - - 61
(+4)
44.68%
(+12.14%)
-0.0306661
9/19/2025$727.50$0.510Put27 - 12231
(+9)
42.96%
(+11.43%)
-0.0366134
9/19/2025$732.50$0.611Put1229102
(-7)
41.31%
(+10.72%)
-0.044246
9/19/2025$735.00$0.673Put51216201
(+22)
40.52%
(+10.38%)
-0.04885228
9/19/2025$735.00$53.867Call15102429
(-6)
40.52%
(+10.38%)
0.951248
9/19/2025$737.50$0.745Put964350239
(+28)
39.75%
(+10.05%)
-0.05413336
9/19/2025$737.50$51.441Call52 - - 48
(+1)
39.75%
(+10.06%)
0.9459853
9/19/2025$740.00$0.828Put164584601
(+148)
39.01%
(+9.74%)
-0.06016541
9/19/2025$740.00$49.025Call15 - 8539
(+12)
39.01%
(+9.74%)
0.9399739
9/19/2025$742.50$0.924Put5423 - 150
(+71)
38.29%
(+9.42%)
-0.06706612
9/19/2025$742.50$46.623Call50 - - 71
(+0)
38.29%
(+9.43%)
0.9330962
9/19/2025$747.50$1.168Put6319127
(+22)
36.95%
(+8.86%)
-0.08406417
9/19/2025$747.50$41.870Call1 - - 55
(-1)
36.95%
(+8.86%)
0.9161851
9/19/2025$752.50$1.502Put669260
(+9)
35.74%
(+8.36%)
-0.10633131
9/19/2025$755.00$1.712Put741426145
(+38)
35.19%
(+8.14%)
-0.11984529
9/19/2025$755.00$34.918Call392013175
(-1)
35.19%
(+8.77%)
0.8805919
9/19/2025$757.50$1.958Put55101794
(+22)
34.67%
(+7.95%)
-0.13522628
9/19/2025$757.50$32.665Call12 - - 70
(-2)
34.67%
(+7.94%)
0.8653322
9/19/2025$760.00$2.245Put711823504
(+17)
34.19%
(+7.76%)
-0.15256436
9/19/2025$760.00$30.453Call2785899
(-5)
34.19%
(+7.75%)
0.84809621
9/19/2025$762.50$2.580Put287937
(+11)
33.74%
(+7.59%)
-0.1720921
9/19/2025$765.00$2.966Put602322161
(+92)
33.32%
(+7.43%)
-0.19381327
9/19/2025$765.00$26.173Call4042785
(+69)
33.32%
(+7.43%)
0.80720214
9/19/2025$767.50$3.411Put76339108
(+20)
32.94%
(+7.28%)
-0.21781317
9/19/2025$767.50$24.118Call3 - 159
(+27)
32.94%
(+7.28%)
0.783353
9/19/2025$770.00$3.922Put1062147224
(+96)
32.58%
(+7.14%)
-0.24421847
9/19/2025$770.00$22.127Call411611878
(+1)
32.58%
(+7.14%)
0.75717619
9/19/2025$772.50$4.505Put3171439
(+22)
32.25%
(+7.01%)
-0.27296218
9/19/2025$772.50$20.209Call813131
(+8)
32.25%
(+7.01%)
0.728686
9/19/2025$775.00$5.168Put497115358198
(+49)
31.76%
(+6.68%)
-0.303993149
9/19/2025$775.00$18.369Call1235054350
(+14)
31.95%
(+6.87%)
0.69794721
9/19/2025$777.50$5.917Put50192053
(+22)
31.68%
(+6.74%)
-0.33716722
9/19/2025$777.50$16.615Call61465
(+40)
31.68%
(+6.74%)
0.6650975
9/19/2025$780.00$6.759Put1245048106
(+2)
31.45%
(+6.61%)
-0.3722644
9/19/2025$780.00$14.953Call20068621531
(+99)
31.44%
(+6.40%)
0.63035475
9/19/2025$782.50$7.703Put3051039
(+14)
31.24%
(+6.48%)
-0.40909921
9/19/2025$782.50$13.389Call4712840
(+21)
31.24%
(+6.48%)
0.59399224
9/19/2025$785.00$8.748Put89283596
(+47)
31.07%
(+6.36%)
-0.4470837
9/19/2025$785.00$11.929Call1845449354
(+52)
31.07%
(+6.36%)
0.55639186
9/19/2025$787.50$9.904Put3020950
(+4)
30.94%
(+6.25%)
-0.4859714
9/19/2025$787.50$10.579Call103503690
(+22)
30.94%
(+6.25%)
0.51804849
9/19/2025$790.00$11.166Put58192469
(-6)
30.85%
(+6.14%)
-0.52509937
9/19/2025$790.00$9.335Call298121106406
(+33)
30.85%
(+6.22%)
0.47930191
9/19/2025$792.50$12.544Put51 - 2
(+0)
30.79%
(+6.05%)
-0.5641783
9/19/2025$792.50$8.197Call1375339155
(+19)
30.79%
(+6.05%)
0.44063949
9/19/2025$795.00$14.025Put22 - - 3
(-1)
30.77%
(+5.96%)
-0.6024822
9/19/2025$795.00$7.172Call742928279
(+35)
30.77%
(+5.96%)
0.40279843
9/19/2025$797.50$15.616Put55 - 0
(+0)
30.78%
(+5.89%)
-0.639741
9/19/2025$797.50$6.249Call673124146
(+17)
30.78%
(+5.89%)
0.36598727
9/19/2025$800.00$17.304Put32141237
(+4)
30.83%
(+5.82%)
-0.67540510
9/19/2025$800.00$5.425Call4741741961939
(+85)
30.83%
(+5.94%)
0.330691168
9/19/2025$805.00$4.049Call901923258
(+119)
31.00%
(+5.69%)
0.26579956
9/19/2025$810.00$2.987Call29611397280
(+47)
31.27%
(+5.58%)
0.2096191
9/19/2025$815.00$2.182Call1605363246
(+34)
31.59%
(+5.48%)
0.1626366
9/19/2025$820.00$33.583Put1 - - 108
(+1)
31.96%
(+5.37%)
-0.8836751
9/19/2025$820.00$1.580Call3,0561,3231,200296
(+49)
31.96%
(+5.37%)
0.12441809
9/19/2025$825.00$1.136Call66745343337
(+54)
32.36%
(+5.18%)
0.093955106
9/19/2025$830.00$42.881Put5226260
(+0)
32.80%
(+5.16%)
-0.93834816
9/19/2025$830.00$0.812Call2791731193
(-5)
32.80%
(+5.15%)
0.07027968
9/19/2025$835.00$0.580Call723684
(+45)
33.27%
(+5.07%)
0.05221226
9/19/2025$840.00$0.414Call138486066
(+0)
33.78%
(+5.00%)
0.03861333
9/19/2025$845.00$0.296Call105323162
(+16)
34.32%
(+4.96%)
0.02851933
9/19/2025$850.00$0.213Call791219647
(+5)
34.90%
(+4.94%)
0.02109321
9/19/2025$855.00$0.155Call57110201
(+4)
35.52%
(+4.83%)
0.0156569
9/19/2025$860.00$0.113Call500146280132
(+94)
36.17%
(+4.99%)
0.0116970
9/19/2025$865.00$0.084Call1211002117
(+0)
36.86%
(+5.05%)
0.00879220
9/19/2025$875.00$0.048Call26417564339
(+0)
38.36%
(+5.29%)
0.00516438
9/19/2025$880.00$0.037Call3 - 311
(+0)
39.11%
(+5.44%)
0.0039833
9/19/2025$885.00$0.029Call2 - 193
(+0)
39.89%
(+5.57%)
0.0031042
9/19/2025$890.00$102.365Put1 - - 3
(+0)
40.69%
(+5.69%)
-0.9999511
9/19/2025$890.00$0.022Call1109100155
(+0)
40.69%
(+5.73%)
0.0024436
9/19/2025$895.00$107.365Put1 - - 0
(+0)
41.52%
(+5.87%)
-0.9999721
9/19/2025$905.00$0.012Call2 - - 2
(+0)
43.19%
(+6.22%)
0.0012641
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:GS) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners