Free Trial
→ Trump’s national nightmare is here (From Porter & Company) (Ad)tc pixel Free GS Stock Alerts

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$780.87 -3.86 (-0.49%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$782.84 +1.97 (+0.25%)
As of 08:18 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.
Compare

GS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$625.00$0.046Put21 - 182
(+1)		58.19%
(+3.35%)		-0.0025432
9/19/2025$630.00$0.050Put271411195
(-1)		56.79%
(+3.22%)		-0.0028247
9/19/2025$635.00$0.055Put4 - 3305
(-4)		55.38%
(+3.16%)		-0.003143
9/19/2025$640.00$0.060Put6060 - 433
(+0)		53.97%
(+2.96%)		-0.00349515
9/19/2025$645.00$0.066Put1814 - 178
(+0)		52.56%
(+2.83%)		-0.0038975
9/19/2025$650.00$0.072Put15111389
(-17)		51.15%
(+2.76%)		-0.0043555
9/19/2025$652.50$0.076Put9720
(+0)		50.45%
(+2.69%)		-0.0046096
9/19/2025$660.00$0.088Put412439
(-8)		48.34%
(+2.48%)		-0.0054854
9/19/2025$665.00$0.098Put1 - - 201
(+84)		46.95%
(+2.26%)		-0.0061891
9/19/2025$667.50$0.103Put1 - 10
(+0)		46.26%
(+2.18%)		-0.0065841
9/19/2025$670.00$0.109Put1 - - 812
(-12)		45.57%
(+2.10%)		-0.0070141
9/19/2025$675.00$0.123Put21 - 171
(-8)		44.20%
(+1.94%)		-0.007992
9/19/2025$677.50$0.130Put1 - 10
(-15)		43.54%
(+1.88%)		-0.0085311
9/19/2025$680.00$0.138Put9 - 1341
(-1)		42.85%
(+1.84%)		-0.0091534
9/19/2025$685.00$0.157Put1164100174
(-3)		41.51%
(+1.63%)		-0.0105545
9/19/2025$690.00$0.180Put1212443
(-16)		40.20%
(+1.48%)		-0.0122626
9/19/2025$690.00$91.534Call59 - - 554
(-16)		40.22%
(+1.44%)		0.9877964
9/19/2025$692.50$0.193Put1 - - 4
(+2)		39.56%
(+1.38%)		-0.0132541
9/19/2025$695.00$0.208Put5520 - 385
(+7)		38.92%
(+0.80%)		-0.01435514
9/19/2025$695.00$86.567Call3 - - 102
(-2)		38.94%
(+1.30%)		0.9857183
9/19/2025$700.00$0.243Put1031015785
(-59)		37.67%
(+1.08%)		-0.0169525
9/19/2025$700.00$81.606Call612 - 1518
(-24)		37.68%
(+1.04%)		0.9831396
9/19/2025$705.00$0.287Put632 - 432
(-33)		36.45%
(+0.87%)		-0.02020914
9/19/2025$705.00$76.654Call11 - 232
(+0)		36.47%
(+0.88%)		0.9799131
9/19/2025$707.50$0.313Put30 - - 102
(-10)		35.86%
(+0.70%)		-0.0221386
9/19/2025$710.00$0.343Put1024824549
(+13)		35.28%
(+0.59%)		-0.02430937
9/19/2025$710.00$71.714Call11 - 10211
(-3)		35.29%
(+0.61%)		0.9758426
9/19/2025$712.50$0.376Put19 - - 66
(+0)		34.71%
(+0.53%)		-0.0267686
9/19/2025$715.00$0.415Put6023322
(-30)		34.14%
(+0.36%)		-0.02954821
9/19/2025$717.50$0.458Put9 - - 126
(-61)		33.60%
(+0.25%)		-0.0326826
9/19/2025$720.00$0.508Put1977115775
(-20)		33.06%
(+0.17%)		-0.03623127
9/19/2025$720.00$61.887Call126120 - 581
(-6)		33.07%
(+0.19%)		0.9640310
9/19/2025$722.50$0.565Put13 - 157
(-7)		32.54%
(+0.05%)		-0.0402764
9/19/2025$725.00$0.631Put442111235
(+5)		32.03%
(-0.11%)		-0.04486113
9/19/2025$725.00$56.954Call2 - - 343
(-5)		32.03%
(-0.11%)		0.9553912
9/19/2025$727.50$0.706Put311010222
(-32)		31.53%
(-0.23%)		-0.0500496
9/19/2025$727.50$54.531Call9 - - 21
(+0)		31.53%
(-0.23%)		0.9502345
9/19/2025$730.00$0.790Put104371940
(+45)		31.06%
(-0.30%)		-0.05578621
9/19/2025$730.00$52.177Call2521194712
(-79)		31.06%
(-0.34%)		0.94451642
9/19/2025$732.50$0.889Put1712109
(+34)		30.59%
(-0.42%)		-0.0624857
9/19/2025$735.00$1.003Put492413179
(+5)		30.14%
(-0.54%)		-0.07004718
9/19/2025$735.00$47.394Call122 - 435
(-7)		30.14%
(-0.58%)		0.93037210
9/19/2025$737.50$1.135Put82191211
(-8)		29.70%
(-0.69%)		-0.0786312
9/19/2025$737.50$44.970Call2 - - 47
(-11)		29.69%
(-0.70%)		0.921652
9/19/2025$740.00$1.292Put2332715453
(+66)		29.27%
(-0.82%)		-0.08864241
9/19/2025$740.00$42.623Call61 - 1527
(-24)		29.27%
(-0.82%)		0.9119913
9/19/2025$742.50$1.462Put95611479
(+8)		28.87%
(-0.89%)		-0.09930433
9/19/2025$745.00$1.664Put2885337237
(+49)		28.47%
(-1.00%)		-0.11167254
9/19/2025$745.00$38.003Call1031605
(-18)		28.46%
(-1.04%)		0.88882810
9/19/2025$747.50$1.896Put371420105
(+11)		28.09%
(-1.10%)		-0.12553821
9/19/2025$747.50$35.736Call5 - - 56
(+0)		28.08%
(-1.14%)		0.875064
9/19/2025$750.00$2.168Put1604644446
(+118)		27.73%
(-1.22%)		-0.14139689
9/19/2025$750.00$33.557Call3113 - 1552
(-63)		27.73%
(-1.23%)		0.86004714
9/19/2025$752.50$2.469Put132 - 51
(+13)		27.38%
(-1.32%)		-0.15834811
9/19/2025$752.50$31.363Call51 - 45
(+1)		27.38%
(-1.32%)		0.8429355
9/19/2025$755.00$2.818Put70201107
(+23)		27.05%
(-1.40%)		-0.17747823
9/19/2025$755.00$29.160Call18 - 5176
(-5)		26.42%
(-2.03%)		0.82350114
9/19/2025$757.50$3.230Put46102272
(-20)		26.72%
(-1.24%)		-0.19930511
9/19/2025$757.50$27.111Call16 - - 72
(+33)		26.73%
(-1.45%)		0.8030293
9/19/2025$760.00$3.674Put1354025487
(+98)		26.43%
(-1.55%)		-0.22190743
9/19/2025$760.00$25.065Call4542904
(-63)		26.43%
(-1.55%)		0.78005229
9/19/2025$762.50$4.193Put1631126
(+17)		26.15%
(-1.58%)		-0.2472968
9/19/2025$762.50$23.080Call3 - - 10
(+1)		26.15%
(-1.61%)		0.7549893
9/19/2025$765.00$4.780Put108152869
(+17)		25.89%
(-1.63%)		-0.27476629
9/19/2025$765.00$21.164Call9841716
(+8)		25.89%
(-1.63%)		0.7278319
9/19/2025$767.50$5.443Put4412788
(+9)		25.65%
(-1.67%)		-0.30434811
9/19/2025$767.50$19.322Call7022432
(+25)		25.65%
(-1.67%)		0.69863424
9/19/2025$770.00$6.189Put2805531128
(+59)		25.44%
(-1.70%)		-0.33587365
9/19/2025$770.00$17.562Call106725877
(-5)		25.44%
(-1.72%)		0.66749334
9/19/2025$772.50$7.048Put2722217
(+9)		25.24%
(-1.74%)		-0.37017417
9/19/2025$772.50$15.890Call1237123
(+9)		25.24%
(-1.74%)		0.6345997
9/19/2025$775.00$7.954Put2058690149
(+132)		25.08%
(-1.75%)		-0.40407877
9/19/2025$775.00$14.312Call701125336
(-133)		25.08%
(-1.75%)		0.60018329
9/19/2025$777.50$8.985Put75263031
(+25)		24.94%
(-1.73%)		-0.44020225
9/19/2025$777.50$12.833Call67111525
(+6)		24.94%
(-1.74%)		0.56457411
9/19/2025$780.00$10.117Put1221782104
(+91)		24.84%
(-1.73%)		-0.47712855
9/19/2025$780.00$11.456Call3121001011432
(-33)		25.05%
(-1.52%)		0.528131100
9/19/2025$782.50$11.358Put2718325
(+25)		24.76%
(-1.69%)		-0.51452617
9/19/2025$782.50$10.184Call61142319
(+6)		24.76%
(-1.69%)		0.49128540
9/19/2025$785.00$12.703Put7171449
(+46)		24.71%
(-1.67%)		-0.55185423
9/19/2025$785.00$9.017Call963132302
(+30)		24.71%
(-1.66%)		0.45446244
9/19/2025$787.50$14.156Put5238546
(+46)		24.69%
(-1.62%)		-0.58874628
9/19/2025$787.50$7.954Call458368
(+64)		24.69%
(-1.58%)		0.41811820
9/19/2025$790.00$15.709Put2861175
(+65)		24.70%
(-1.57%)		-0.62471222
9/19/2025$790.00$6.966Call1174713373
(+12)		24.63%
(-1.64%)		0.38166851
9/19/2025$792.50$6.130Call42826136
(+129)		24.74%
(-1.51%)		0.34847626
9/19/2025$795.00$19.110Put22 - 4
(+4)		24.81%
(-1.44%)		-0.6924861
9/19/2025$795.00$5.359Call761220244
(+31)		24.81%
(-1.44%)		0.31587327
9/19/2025$797.50$4.676Call40514129
(+118)		24.90%
(-1.37%)		0.28511415
9/19/2025$800.00$22.862Put2312033
(+15)		25.01%
(-1.29%)		-0.7528438
9/19/2025$800.00$4.073Call23065971854
(+3)		24.89%
(-1.41%)		0.25636399
9/19/2025$805.00$26.909Put141360
(-40)		25.31%
(-1.13%)		-0.804587
9/19/2025$805.00$3.079Call31174198139
(+46)		25.31%
(-1.12%)		0.20527148
9/19/2025$810.00$2.322Call1394251233
(+48)		25.68%
(-0.94%)		0.16271247
9/19/2025$815.00$1.751Call953930212
(+96)		26.11%
(-0.73%)		0.1280738
9/19/2025$820.00$40.279Put1 - - 107
(+96)		26.59%
(-0.53%)		-0.9101171
9/19/2025$820.00$1.322Call1515451247
(+37)		26.59%
(-0.55%)		0.10034251
9/19/2025$825.00$1.001Call931733283
(+45)		27.19%
(-0.23%)		0.07840927
9/19/2025$830.00$0.757Call4410 - 198
(+109)		27.65%
(-0.09%)		0.06098315
9/19/2025$835.00$0.579Call7163139
(+11)		28.20%
(+0.10%)		0.04779120
9/19/2025$840.00$0.442Call2 - 166
(-8)		28.78%
(+0.35%)		0.0372252
9/19/2025$845.00$0.340Call37 - 2946
(+13)		29.36%
(+0.56%)		0.0291799
9/19/2025$850.00$69.406Put2727 - 13
(+13)		29.95%
(+0.78%)		-0.9838465
9/19/2025$850.00$0.264Call4473642
(+6)		29.96%
(+0.79%)		0.02294814
9/19/2025$855.00$0.206Call621197
(+2)		30.69%
(+1.14%)		0.0181225
9/19/2025$860.00$0.161Call101 - 138
(+1)		31.18%
(+1.25%)		0.014382
9/19/2025$865.00$0.128Call5 - 517
(+5)		31.81%
(+1.48%)		0.0114691
9/19/2025$870.00$0.102Call1010 - 33
(+0)		32.43%
(+1.72%)		0.0092294
9/19/2025$890.00$109.277Put2 - - 3
(+0)		35.00%
(+2.55%)		-0.9983041
9/19/2025$895.00$114.273Put2 - - 0
(+0)		35.65%
(+2.74%)		-0.9987121
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 9/15/2025 by MarketBeat.com Staff
From Our Partners
REVEALED: Something Big Happening Behind White House Doors
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
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
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel