Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$763.11 +12.34 (+1.64%)
Closing price 10/20/2025 03:59 PM Eastern
Extended Trading
$757.55 -5.56 (-0.73%)
As of 05:09 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
10/24/2025$615.00$147.916Call2 - - 1
(+1)
78.44%
(+18.36%)
0.9959672
10/24/2025$620.00$0.078Put91721
(+0)
76.10%
(+17.88%)
-0.004256
10/24/2025$620.00$142.923Call2 - - 1
(+1)
76.08%
(+17.87%)
0.9957032
10/24/2025$625.00$0.081Put12 - 12113
(+11)
73.76%
(+17.35%)
-0.0045446
10/24/2025$630.00$0.085Put22 - 1574
(+0)
71.44%
(+16.76%)
-0.0048736
10/24/2025$640.00$0.094Put9 - 940
(+1)
66.86%
(+15.38%)
-0.0056716
10/24/2025$645.00$117.963Call2 - - 2
(+0)
64.62%
(+14.59%)
0.9937942
10/24/2025$650.00$0.106Put611145
(+8)
62.42%
(+13.75%)
-0.0067313
10/24/2025$650.00$112.974Call2 - - 14
(+14)
62.41%
(+13.73%)
0.9932222
10/24/2025$655.00$107.985Call1 - - 3
(+0)
60.24%
(+12.82%)
0.9925441
10/24/2025$660.00$0.123Put83129
(+1)
58.14%
(+11.88%)
-0.0082256
10/24/2025$665.00$98.014Call1 - - 0
(+0)
56.07%
(+10.89%)
0.9907311
10/24/2025$670.00$0.150Put4211063
(+1)
54.09%
(+9.93%)
-0.010468
10/24/2025$675.00$0.169Put233291244
(+206)
52.16%
(+8.97%)
-0.01202610
10/24/2025$680.00$0.193Put79 - 32286
(+59)
50.33%
(+8.09%)
-0.0139911
10/24/2025$685.00$0.225Put227110301
(+149)
47.64%
(+6.32%)
-0.0165279
10/24/2025$690.00$0.266Put54324251
(+62)
46.91%
(+6.51%)
-0.019817
10/24/2025$690.00$73.164Call1 - - 7
(+5)
46.90%
(+6.50%)
0.9801531
10/24/2025$695.00$0.321Put99 - 2101
(+23)
45.32%
(+5.83%)
-0.02403511
10/24/2025$700.00$0.393Put120737393
(+222)
43.80%
(+5.24%)
-0.02953230
10/24/2025$705.00$0.488Put160163357
(+277)
42.35%
(+4.70%)
-0.03671115
10/24/2025$710.00$0.614Put3024244362
(+46)
40.96%
(+4.23%)
-0.04596943
10/24/2025$710.00$53.525Call8718
(+6)
40.96%
(+4.23%)
0.9540733
10/24/2025$715.00$0.778Put3211857216
(-1)
39.64%
(+3.80%)
-0.0578934
10/24/2025$720.00$1.000Put3275562430
(+73)
38.36%
(+2.93%)
-0.07351977
10/24/2025$725.00$1.295Put4713531257
(+52)
35.63%
(+1.51%)
-0.09358658
10/24/2025$730.00$1.689Put1724812543
(+121)
36.01%
(+3.24%)
-0.11940348
10/24/2025$730.00$34.612Call11 - 85
(+48)
36.01%
(+2.69%)
0.8809651
10/24/2025$735.00$2.218Put2251435332
(+53)
34.45%
(+1.88%)
-0.1522462
10/24/2025$735.00$30.142Call80404032
(+2)
34.95%
(+2.39%)
0.8483313
10/24/2025$740.00$2.921Put1823832919
(-154)
33.70%
(+1.84%)
-0.19335669
10/24/2025$740.00$25.846Call11410310587
(+262)
33.98%
(+2.13%)
0.80749713
10/24/2025$745.00$3.848Put981426611
(+56)
33.10%
(+2.87%)
-0.24371430
10/24/2025$745.00$21.772Call39233106
(+76)
33.10%
(+1.90%)
0.75752532
10/24/2025$750.00$5.051Put1032741584
(+70)
32.29%
(+1.70%)
-0.30367838
10/24/2025$750.00$17.971Call355291311087
(+536)
32.29%
(+1.70%)
0.69806860
10/24/2025$755.00$6.581Put84639562
(-272)
31.55%
(+1.51%)
-0.37274931
10/24/2025$755.00$14.494Call51341015163
(+73)
31.55%
(+1.58%)
0.62963636
10/24/2025$760.00$8.485Put982240403
(+257)
30.88%
(+1.30%)
-0.4493953
10/24/2025$760.00$11.388Call37531038169
(+76)
30.88%
(+1.30%)
0.55375771
10/24/2025$765.00$10.801Put20433162478
(+309)
30.05%
(+0.81%)
-0.53100361
10/24/2025$765.00$8.690Call271134119230
(+80)
30.27%
(+1.03%)
0.47300883
10/24/2025$770.00$13.557Put3929199
(+69)
29.72%
(+0.69%)
-0.61407220
10/24/2025$770.00$6.425Call1,087629236488
(-49)
29.72%
(+0.66%)
0.390921278
10/24/2025$772.50$15.102Put55 - - 144
(+106)
29.48%
(+0.50%)
-0.65480549
10/24/2025$772.50$5.457Call53182446
(+10)
29.48%
(+0.50%)
0.35068724
10/24/2025$775.00$16.757Put33510121
(+36)
29.27%
(+0.30%)
-0.694247
10/24/2025$775.00$4.599Call30217497378
(+165)
29.27%
(+0.30%)
0.31173104
10/24/2025$777.50$18.517Put1 - - 154
(+0)
29.09%
(+0.09%)
-0.731821
10/24/2025$777.50$3.846Call48172188
(-2)
29.09%
(+0.09%)
0.27460523
10/24/2025$780.00$20.384Put1455172
(+28)
28.95%
(-0.12%)
-0.76704810
10/24/2025$780.00$3.195Call680333257974
(+553)
29.70%
(+0.64%)
0.239775178
10/24/2025$782.50$2.639Call100364664
(+16)
28.85%
(-0.32%)
0.20764943
10/24/2025$785.00$24.390Put21 - - 87
(+24)
28.79%
(-0.50%)
-0.8290626
10/24/2025$785.00$2.169Call264107104328
(+10)
28.79%
(-0.40%)
0.17847764
10/24/2025$787.50$1.776Call722714100
(+13)
28.78%
(-0.68%)
0.15238828
10/24/2025$790.00$28.706Put3 - - 62
(+11)
28.82%
(-0.84%)
-0.8787123
10/24/2025$790.00$1.450Call35617083663
(+27)
28.82%
(-0.84%)
0.12939104
10/24/2025$792.50$1.182Call568582
(+15)
28.89%
(-0.99%)
0.10935318
10/24/2025$795.00$0.964Call2595694257
(+15)
29.01%
(-1.11%)
0.09210863
10/24/2025$797.50$35.597Put2 - - 14
(+2)
29.17%
(-1.23%)
-0.931242
10/24/2025$797.50$0.786Call801163165
(-4)
29.17%
(-1.23%)
0.07738711
10/24/2025$800.00$37.971Put44 - 31
(+1)
29.36%
(-1.33%)
-0.9440912
10/24/2025$800.00$0.642Call37618298681
(+89)
29.36%
(-1.33%)
0.064942113
10/24/2025$802.50$0.526Call1511257
(+15)
29.59%
(-1.41%)
0.05447410
10/24/2025$805.00$42.796Put1 - - 27
(+1)
29.85%
(-1.48%)
-0.9638521
10/24/2025$805.00$0.432Call2181926416
(+267)
29.85%
(-1.48%)
0.045734145
10/24/2025$807.50$0.357Call73175
(+9)
30.13%
(-1.53%)
0.0385517
10/24/2025$810.00$47.694Put20 - - 30
(+16)
30.46%
(-1.56%)
-0.9774835
10/24/2025$810.00$0.296Call2125698188
(+34)
30.46%
(-1.57%)
0.03249839
10/24/2025$815.00$0.207Call821932291
(+178)
31.18%
(-1.59%)
0.02332425
10/24/2025$820.00$0.149Call26617129
(+3)
32.01%
(-1.56%)
0.01702813
10/24/2025$825.00$0.110Call33515136
(+5)
32.91%
(-1.47%)
0.01267822
10/24/2025$830.00$0.083Call25812229468
(+274)
33.89%
(-1.34%)
0.00962828
10/24/2025$835.00$0.064Call11 - 732
(-1)
34.92%
(-1.16%)
0.0074556
10/24/2025$840.00$0.051Call27 - 7222
(-8)
35.99%
(-0.96%)
0.0058759
10/24/2025$845.00$0.041Call16 - - 97
(-1)
37.08%
(-0.74%)
0.0047045
10/24/2025$850.00$0.033Call27117136
(+18)
38.19%
(-0.51%)
0.00381622
10/24/2025$855.00$0.028Call1 - - 44
(+0)
39.30%
(-0.27%)
0.0031331
10/24/2025$860.00$0.023Call913125
(-2)
40.42%
(-0.04%)
0.0025975
10/24/2025$865.00$0.019Call65134
(+0)
41.53%
(+0.20%)
0.0021712
10/24/2025$870.00$0.017Call471729141
(+38)
42.63%
(+0.43%)
0.0018289
10/24/2025$890.00$0.009Call13 - 318
(+0)
46.94%
(+1.32%)
0.0009733
10/24/2025$900.00$0.007Call2714361
(+1)
49.02%
(+1.74%)
0.0007295
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:GS) was last updated on 10/21/2025 by MarketBeat.com Staff
From Our Partners