Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$740.22 -1.67 (-0.22%)
As of 01:53 PM 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
8/29/2025$600.00$141.931Call47112
(+0)		42.34%
(-1.21%)		0.9998014
8/29/2025$610.00$0.003Put2 - 116
(-2)		40.10%
(-1.68%)		-0.0002682
8/29/2025$610.00$131.936Call1 - - 0
(+0)		40.10%
(-1.68%)		0.9997711
8/29/2025$620.00$121.942Call5 - - 0
(+0)		37.97%
(-2.12%)		0.9997081
8/29/2025$627.50$0.006Put1 - - 0
(+0)		36.49%
(-2.38%)		-0.0006051
8/29/2025$630.00$0.006Put143123
(+0)		36.03%
(-2.45%)		-0.0006935
8/29/2025$632.50$0.007Put1 - - 1
(+0)		35.58%
(-2.50%)		-0.0007991
8/29/2025$635.00$0.009Put2 - - 39
(+0)		35.15%
(-2.54%)		-0.0009262
8/29/2025$640.00$0.012Put12 - - 334
(+0)		34.33%
(-2.42%)		-0.0012632
8/29/2025$645.00$0.016Put1 - - 82
(+4)		33.58%
(-2.55%)		-0.0017561
8/29/2025$647.50$0.020Put1 - 10
(+0)		33.22%
(-2.52%)		-0.0020821
8/29/2025$650.00$0.023Put491023373
(+1)		32.47%
(-2.88%)		-0.00247715
8/29/2025$655.00$0.034Put55 - 5057
(+35)		32.21%
(-2.37%)		-0.0035266
8/29/2025$657.50$0.041Put383 - 3
(+3)		31.90%
(-2.31%)		-0.0042182
8/29/2025$660.00$0.049Put4621 - 98
(+3)		31.58%
(-2.13%)		-0.00504514
8/29/2025$662.50$0.060Put3 - - 0
(+0)		31.28%
(-2.17%)		-0.0060332
8/29/2025$665.00$0.071Put1147101102
(+21)		30.99%
(-2.08%)		-0.00715511
8/29/2025$665.00$76.996Call10 - - 0
(+0)		30.97%
(-2.10%)		0.99621
8/29/2025$670.00$0.105Put241 - 153
(+4)		30.36%
(-1.95%)		-0.0102715
8/29/2025$672.50$0.125Put7 - 34
(+0)		30.07%
(-1.87%)		-0.0121324
8/29/2025$675.00$0.151Put851486
(+0)		29.75%
(-1.82%)		-0.01452720
8/29/2025$675.00$67.041Call11 - - 5
(+0)		29.75%
(-1.82%)		0.9919372
8/29/2025$677.50$0.182Put131 - 27
(+13)		29.43%
(-1.77%)		-0.0172273
8/29/2025$677.50$64.559Call2110
(+0)		29.43%
(-1.77%)		0.9902952
8/29/2025$680.00$0.218Put8664256
(+9)		29.12%
(-1.72%)		-0.02037928
8/29/2025$680.00$62.081Call1 - - 16
(+0)		29.12%
(-1.72%)		0.988251
8/29/2025$682.50$0.260Put7 - 428
(+14)		28.79%
(-1.68%)		-0.0240373
8/29/2025$685.00$0.310Put63113650
(+3)		28.47%
(-1.65%)		-0.02831220
8/29/2025$687.50$0.369Put2531113
(+3)		28.13%
(-1.64%)		-0.03324113
8/29/2025$690.00$0.437Put1155331023
(+38)		27.79%
(-1.63%)		-0.03894847
8/29/2025$690.00$52.210Call1 - 110
(+6)		27.79%
(-1.63%)		0.9762381
8/29/2025$692.50$0.518Put4 - 34
(+2)		27.44%
(-1.64%)		-0.0455294
8/29/2025$692.50$49.763Call1 - - 2
(+1)		27.44%
(-1.64%)		0.9715041
8/29/2025$695.00$0.612Put96127176
(+56)		27.09%
(-1.66%)		-0.05306931
8/29/2025$697.50$0.723Put14846210
(+1)		26.73%
(-1.70%)		-0.06178226
8/29/2025$700.00$0.851Put35019109230
(+43)		26.36%
(-1.76%)		-0.07169994
8/29/2025$700.00$42.474Call103257
(+0)		26.36%
(-1.76%)		0.95297
8/29/2025$702.50$1.001Put50115169
(+3)		25.99%
(-1.83%)		-0.0830921
8/29/2025$705.00$1.175Put5683129
(+7)		25.62%
(-1.92%)		-0.09602822
8/29/2025$705.00$37.689Call4 - - 126
(+0)		25.62%
(-1.92%)		0.9347581
“Sell Nvidia before earnings” (Ad)

Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has been chasing the AI giant, Eric says its biggest customers are now its biggest competitors — and that could spell trouble ahead. Instead, he’s urging investors to consider a little-known hardware company that’s already starting to take off. In fact, while Nvidia has slipped over the past 30 days, this “off-the-radar” stock is up 18% — and Eric believes the run is just beginning.tc pixel

See Eric’s full analysis and get all 7 free trade ideas here
8/29/2025$707.50$1.378Put3412393
(+11)		25.25%
(-2.03%)		-0.11077710
8/29/2025$707.50$35.317Call3 - - 7
(+0)		25.25%
(-2.03%)		0.923963
8/29/2025$710.00$1.613Put1094118332
(+147)		24.87%
(-2.16%)		-0.12747940
8/29/2025$710.00$32.987Call431148
(+11)		24.87%
(-2.16%)		0.9105196
8/29/2025$712.50$1.887Put4812081
(+19)		24.49%
(-2.30%)		-0.14637325
8/29/2025$712.50$30.671Call4 - 328
(+11)		24.49%
(-2.30%)		0.8958532
8/29/2025$715.00$2.204Put1693242323
(+19)		24.29%
(-2.29%)		-0.16764962
8/29/2025$715.00$28.401Call6716895
(+17)		24.11%
(-2.22%)		0.87838215
8/29/2025$717.50$2.572Put158918183
(+139)		23.74%
(-2.64%)		-0.19152937
8/29/2025$717.50$26.160Call34161341
(+9)		23.74%
(-2.64%)		0.85892421
8/29/2025$720.00$2.998Put2923524276
(-1)		23.52%
(-2.70%)		-0.21816599
8/29/2025$720.00$23.978Call70452197
(+21)		23.38%
(-2.53%)		0.83628630
8/29/2025$722.50$3.491Put1584989122
(+0)		23.54%
(-2.53%)		-0.24778241
8/29/2025$722.50$21.837Call212346
(+9)		23.02%
(-3.04%)		0.8111110
8/29/2025$725.00$4.059Put2233434106
(-1)		22.78%
(-3.15%)		-0.2803457
8/29/2025$725.00$19.778Call1853480257
(+12)		22.68%
(-3.26%)		0.78219147
8/29/2025$727.50$4.716Put7316656
(+0)		22.36%
(-3.47%)		-0.31605533
8/29/2025$727.50$17.768Call735410183
(+8)		22.36%
(-3.47%)		0.75057317
8/29/2025$730.00$5.468Put336148123105
(+22)		22.06%
(-3.68%)		-0.35456667
8/29/2025$730.00$15.878Call1384658200
(-5)		22.06%
(-3.68%)		0.71470282
8/29/2025$732.50$6.329Put248665
(-1)		21.79%
(-3.89%)		-0.39581719
8/29/2025$732.50$14.059Call105562488
(-7)		21.79%
(-3.89%)		0.67609534
8/29/2025$735.00$7.306Put5171198
(+0)		21.55%
(-4.08%)		-0.43924627
8/29/2025$735.00$12.366Call2072060218
(+22)		21.55%
(-4.08%)		0.63406172
8/29/2025$737.50$8.406Put3452094
(+0)		21.35%
(-4.26%)		-0.48420315
8/29/2025$737.50$10.791Call15065831
(+1)		21.35%
(-4.26%)		0.58956554
8/29/2025$740.00$9.641Put149953827
(+0)		21.19%
(-4.41%)		-0.53010179
8/29/2025$740.00$9.322Call481118260233
(-10)		21.00%
(-4.60%)		0.543094123
8/29/2025$742.50$11.005Put66112744
(+0)		21.08%
(-4.54%)		-0.5759137
8/29/2025$742.50$8.025Call171355665
(+16)		21.08%
(-4.54%)		0.49554579
8/29/2025$745.00$12.500Put178143
(+0)		21.01%
(-4.65%)		-0.62079710
8/29/2025$745.00$6.845Call3201063988
(+5)		21.01%
(-4.65%)		0.447862115
8/29/2025$747.50$14.128Put48152422
(+0)		20.98%
(-4.73%)		-0.66392215
8/29/2025$747.50$5.791Call105321751
(+17)		20.98%
(-4.73%)		0.40071955
8/29/2025$750.00$15.873Put53171
(+3)		21.01%
(-4.78%)		-0.7045315
8/29/2025$750.00$4.899Call992362319321
(-96)		21.01%
(-4.78%)		0.355932230
8/29/2025$752.50$17.731Put44 - 9
(+0)		21.07%
(-4.80%)		-0.7420754
8/29/2025$752.50$4.111Call106282563
(+37)		20.80%
(-4.83%)		0.31330532
8/29/2025$755.00$19.691Put22 - 9
(+0)		21.19%
(-4.79%)		-0.7761222
8/29/2025$755.00$3.441Call1782933174
(+6)		21.19%
(-4.79%)		0.27381873
8/29/2025$757.50$21.736Put88 - 1
(+0)		21.34%
(-4.76%)		-0.8066376
8/29/2025$757.50$2.886Call681422103
(-2)		21.34%
(-4.76%)		0.23839536
8/29/2025$760.00$23.863Put5415
(+0)		21.54%
(-4.69%)		-0.8334384
8/29/2025$760.00$2.403Call3218869181
(-2)		21.54%
(-4.69%)		0.205937108
8/29/2025$762.50$2.020Call78411373
(+6)		21.63%
(-4.75%)		0.17810918
8/29/2025$765.00$1.689Call4,3647272,148114
(-5)		22.03%
(-4.50%)		0.153191558
8/29/2025$767.50$1.422Call6010125
(-5)		22.32%
(-4.38%)		0.13188412
8/29/2025$770.00$1.195Call4041888659
(-13)		22.63%
(-4.35%)		0.11329579
8/29/2025$772.50$1.010Call3416313
(+0)		22.96%
(-4.11%)		0.09744813
8/29/2025$775.00$0.852Call53141340
(-2)		23.29%
(-3.97%)		0.08365629
“Sell Nvidia before earnings” (Ad)

Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has been chasing the AI giant, Eric says its biggest customers are now its biggest competitors — and that could spell trouble ahead. Instead, he’s urging investors to consider a little-known hardware company that’s already starting to take off. In fact, while Nvidia has slipped over the past 30 days, this “off-the-radar” stock is up 18% — and Eric believes the run is just beginning.tc pixel

See Eric’s full analysis and get all 7 free trade ideas here
8/29/2025$777.50$0.725Call171213
(+0)		23.64%
(-3.83%)		0.0720758
8/29/2025$780.00$0.612Call1,25792999
(-3)		23.98%
(-3.70%)		0.0617536
8/29/2025$782.50$0.523Call173 - 0
(+0)		24.33%
(-3.57%)		0.0533755
8/29/2025$785.00$0.443Call4820742
(+0)		24.68%
(-3.45%)		0.04573213
8/29/2025$787.50$0.379Call2 - 11
(+0)		25.03%
(-3.33%)		0.0395322
8/29/2025$790.00$0.324Call433 - 48
(+7)		25.38%
(-3.26%)		0.03408213
8/29/2025$792.50$0.276Call11 - 0
(+0)		25.72%
(-3.13%)		0.0292591
8/29/2025$795.00$0.237Call1612111
(+1)		26.07%
(-3.04%)		0.0253856
8/29/2025$800.00$0.174Call269103111121
(+21)		26.75%
(-2.89%)		0.01888217
8/29/2025$805.00$0.129Call102210015
(+0)		27.44%
(-2.77%)		0.01419712
8/29/2025$810.00$0.097Call4118217
(+0)		28.12%
(-2.68%)		0.0107379
8/29/2025$815.00$0.072Call111 - 52
(+1)		28.80%
(-2.61%)		0.00812
8/29/2025$820.00$0.056Call3030 - 35
(+1)		29.48%
(-2.56%)		0.00625216
8/29/2025$825.00$0.043Call8 - - 1
(+1)		30.17%
(-2.51%)		0.0048015
8/29/2025$835.00$0.026Call342610
(+0)		31.57%
(-2.43%)		0.00294324
8/29/2025$880.00$0.005Call22 - 7
(+0)		38.01%
(-1.85%)		0.0005021
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 8/25/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | 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
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsoredtc pixel