Free Trial
→ Move $1,000 into this stock before Nov 6 (From Altimetry) (Ad)tc pixel Free GS Stock Alerts

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$784.09 +33.31 (+4.44%)
Closing price 10/24/2025 03:59 PM Eastern
Extended Trading
$784.00 -0.09 (-0.01%)
As of 10/24/2025 07:59 PM 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
10/31/2025$635.00$0.114Put2 - 218
(+0)		60.86%
(+7.76%)		-0.0055692
10/31/2025$650.00$0.133Put47 - 12122
(+2)		55.76%
(+7.50%)		-0.006926
10/31/2025$655.00$129.455Call14 - - 2
(+0)		54.13%
(+7.39%)		0.9919281
10/31/2025$660.00$0.151Put31235
(+1)		52.50%
(+7.24%)		-0.0081953
10/31/2025$670.00$0.177Put11 - 11115
(+3)		49.40%
(+6.92%)		-0.0099773
10/31/2025$670.00$114.506Call2 - - 3
(+0)		49.41%
(+6.93%)		0.9894692
10/31/2025$672.50$112.017Call1 - - 0
(+0)		48.66%
(+6.84%)		0.9889141
10/31/2025$680.00$0.215Put903534258
(+50)		46.48%
(+6.53%)		-0.01256218
10/31/2025$685.00$0.242Put19211255
(+0)		45.10%
(+6.31%)		-0.0143035
10/31/2025$687.50$0.257Put1 - 16
(+3)		44.44%
(+6.19%)		-0.0153211
10/31/2025$690.00$0.275Put3146159
(-9)		43.78%
(+6.08%)		-0.01645214
10/31/2025$690.00$94.625Call12663
(+0)		43.79%
(+6.09%)		0.9830192
10/31/2025$695.00$0.316Put10562 - 197
(+16)		42.52%
(+5.83%)		-0.0191127
10/31/2025$695.00$89.671Call22 - 0
(+0)		42.53%
(+5.84%)		0.9803682
10/31/2025$700.00$0.369Put1555221303
(+30)		41.32%
(+5.56%)		-0.02242132
10/31/2025$700.00$84.678Call9116
(+0)		41.32%
(+5.56%)		0.9770439
10/31/2025$705.00$0.435Put43111142
(+29)		40.17%
(+5.28%)		-0.0265376
10/31/2025$705.00$79.799Call32 - - 14
(+1)		40.18%
(+5.29%)		0.9729791
10/31/2025$707.50$0.474Put1 - - 1
(+1)		39.61%
(+5.13%)		-0.0289531
10/31/2025$710.00$0.518Put686241656
(+7)		39.07%
(+4.97%)		-0.03164925
10/31/2025$710.00$74.887Call5 - - 1256
(+0)		39.08%
(+4.98%)		0.967891
10/31/2025$712.50$0.567Put1211 - 25
(+23)		38.53%
(+4.80%)		-0.0346533
10/31/2025$715.00$0.622Put4596136
(+22)		38.01%
(+4.63%)		-0.03799622
10/31/2025$717.50$0.684Put13437
(+5)		37.49%
(+4.44%)		-0.0417119
10/31/2025$720.00$0.753Put16185272
(+6)		36.98%
(+4.25%)		-0.04584247
10/31/2025$722.50$0.829Put63134
(+1)		36.49%
(+4.06%)		-0.0503416
10/31/2025$725.00$0.917Put831822191
(+25)		35.99%
(+3.83%)		-0.05552137
10/31/2025$725.00$60.300Call33 - 5
(+3)		36.00%
(+3.84%)		0.9441452
10/31/2025$727.50$1.014Put156538
(+34)		35.50%
(+3.61%)		-0.06115712
10/31/2025$730.00$1.123Put3723267305
(+9)		34.79%
(+3.16%)		-0.06741563
10/31/2025$730.00$55.510Call4131 - 80
(+6)		35.02%
(+3.39%)		0.93231917
10/31/2025$732.50$1.244Put101374
(+16)		34.53%
(+3.13%)		-0.0743369
10/31/2025$732.50$53.085Call1 - - 1
(+0)		34.53%
(+3.13%)		0.9253031
10/31/2025$735.00$1.380Put2313269236
(+31)		34.06%
(+2.88%)		-0.08198861
10/31/2025$735.00$50.723Call402 - 221
(-1)		34.06%
(+2.88%)		0.91767315
10/31/2025$737.50$1.532Put83314
(+11)		33.59%
(+2.63%)		-0.0904566
10/31/2025$737.50$48.377Call1 - - 1
(+0)		33.59%
(+2.63%)		0.9092411
10/31/2025$740.00$1.699Put5802784712
(+371)		33.13%
(+2.37%)		-0.09963144
10/31/2025$740.00$46.049Call101 - 98
(+4)		33.12%
(+2.36%)		0.8999297
10/31/2025$742.50$1.889Put3822144
(+4)		32.67%
(+2.10%)		-0.10993716
10/31/2025$745.00$2.107Put2329061418
(+6)		32.21%
(+1.82%)		-0.121549118
10/31/2025$745.00$41.504Call2418596
(+34)		32.22%
(+1.83%)		0.8785159
10/31/2025$747.50$2.343Put52111938
(+33)		31.78%
(+1.56%)		-0.13387832
10/31/2025$747.50$39.245Call11 - 16
(-1)		31.78%
(+1.56%)		0.8660311
10/31/2025$750.00$2.612Put41834601478
(+235)		31.35%
(+1.30%)		-0.147683153
10/31/2025$750.00$36.971Call25932214407
(+207)		31.34%
(+1.29%)		0.85223
10/31/2025$752.50$2.921Put151611
(+11)		30.92%
(+1.03%)		-0.16318712
10/31/2025$752.50$34.820Call41322
(+22)		30.93%
(+1.04%)		0.8371684
10/31/2025$755.00$3.255Put1612292217
(+5)		30.52%
(+0.78%)		-0.17954342
10/31/2025$755.00$32.618Call491921136
(+20)		30.52%
(+0.77%)		0.82026522
10/31/2025$757.50$3.638Put209104
(+4)		30.13%
(+0.54%)		-0.19773415
10/31/2025$757.50$30.503Call3 - - 5
(+5)		30.13%
(+0.53%)		0.802113
10/31/2025$760.00$4.068Put1502741184
(+31)		29.76%
(+0.31%)		-0.21762271
10/31/2025$760.00$28.434Call1798184236
(+125)		29.75%
(+0.30%)		0.78233247
10/31/2025$765.00$5.102Put32731151142
(+1)		29.06%
(-0.12%)		-0.26291264
10/31/2025$765.00$24.459Call2305297261
(+35)		29.06%
(-0.12%)		0.73769476
10/31/2025$770.00$6.379Put85202654
(+1)		28.45%
(-0.49%)		-0.31464637
10/31/2025$770.00$20.773Call1,366113440692
(+36)		28.45%
(-0.48%)		0.686796181
10/31/2025$772.50$7.112Put261934
(+1)		28.18%
(-0.65%)		-0.34244710
10/31/2025$772.50$18.982Call619143
(+7)		28.17%
(-0.65%)		0.65810514
10/31/2025$775.00$7.952Put70923149
(+73)		27.92%
(-0.81%)		-0.37279230
10/31/2025$775.00$17.306Call25211448223
(+15)		27.92%
(-0.16%)		0.6284999
10/31/2025$777.50$8.862Put57331683
(+39)		27.68%
(-0.95%)		-0.40395730
10/31/2025$777.50$15.712Call2411115
(+5)		27.68%
(-0.95%)		0.5975721
10/31/2025$780.00$9.856Put134136884
(-5)		27.99%
(-0.57%)		-0.43615566
10/31/2025$780.00$14.204Call1,670173466355
(+73)		28.26%
(-0.30%)		0.565559195
10/31/2025$782.50$10.919Put20774
(+0)		27.27%
(-1.23%)		-0.46860115
10/31/2025$782.50$12.785Call3072011746
(+6)		27.27%
(-1.23%)		0.53268656
10/31/2025$785.00$12.092Put53205243
(+6)		27.09%
(-1.37%)		-0.50226221
10/31/2025$785.00$11.456Call1,194294171818
(+6)		27.09%
(-1.38%)		0.499231159
10/31/2025$787.50$13.358Put2 - 255
(+0)		26.93%
(-1.52%)		-0.5362612
10/31/2025$787.50$10.218Call851839188
(+2)		26.93%
(-1.53%)		0.46547223
10/31/2025$790.00$14.743Put25 - 355
(-1)		26.78%
(-1.68%)		-0.570947
10/31/2025$790.00$9.072Call933341741553
(-2)		27.16%
(-0.34%)		0.431711261
10/31/2025$792.50$16.195Put21110
(+0)		26.65%
(-1.86%)		-0.6046462
10/31/2025$792.50$8.018Call5941167
(+6)		26.65%
(-1.86%)		0.39824921
10/31/2025$795.00$17.736Put4 - 327
(+3)		26.54%
(-2.04%)		-0.6377484
10/31/2025$795.00$7.053Call96090281453
(-6)		27.05%
(-1.53%)		0.36537499
10/31/2025$797.50$19.366Put5 - - 0
(+0)		26.44%
(-2.24%)		-0.6699871
10/31/2025$797.50$6.175Call14 - 79
(+1)		26.44%
(-2.24%)		0.33337410
10/31/2025$800.00$21.080Put6 - - 37
(+0)		26.35%
(-2.45%)		-0.7010782
10/31/2025$800.00$5.397Call6,7473,4682,593388
(+170)		26.27%
(-2.53%)		0.3031141,616
10/31/2025$802.50$4.670Call2810737
(+0)		26.28%
(-2.68%)		0.27298422
10/31/2025$805.00$24.713Put115515
(+0)		26.22%
(-2.92%)		-0.7583963
10/31/2025$805.00$4.047Call41213526195
(+8)		26.22%
(-2.92%)		0.24558583
10/31/2025$807.50$3.484Call3431019
(+0)		26.18%
(-3.17%)		0.21933311
10/31/2025$810.00$2.988Call554194172187
(+0)		26.16%
(-3.42%)		0.194924171
10/31/2025$815.00$2.173Call4791699149
(+1)		26.28%
(-3.83%)		0.15158461
10/31/2025$820.00$1.577Call5,0921,3523,078318
(+106)		26.67%
(-4.05%)		0.116616733
10/31/2025$825.00$1.149Call1133061121
(-8)		26.50%
(-4.89%)		0.08928245
10/31/2025$830.00$0.837Call116325197
(+0)		26.82%
(-5.28%)		0.06782822
10/31/2025$835.00$0.620Call4052321
(+0)		27.23%
(-5.61%)		0.0519713
10/31/2025$840.00$56.266Put1 - 10
(+0)		27.73%
(-5.88%)		-0.9645811
10/31/2025$840.00$0.463Call52171398
(+8)		27.73%
(-5.87%)		0.0398518
10/31/2025$850.00$0.272Call2231479
(+0)		28.91%
(-6.26%)		0.02419211
10/31/2025$855.00$0.212Call41 - 137
(+0)		29.57%
(-6.40%)		0.0191213
10/31/2025$890.00$0.051Call1 - 15
(+0)		34.59%
(-6.83%)		0.0046371
10/31/2025$900.00$0.036Call1 - - 83
(-7)		36.06%
(-6.88%)		0.003281
10/31/2025$910.00$0.026Call1210 - 8
(+0)		37.50%
(-6.91%)		0.0023677
10/31/2025$940.00$0.011Call1010 - 229
(+145)		41.72%
(-6.96%)		0.0009791
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 10/25/2025 by MarketBeat.com Staff
From Our Partners
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | 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
Move $1,000 into this stock before Nov 6
The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...
Altimetry | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
$4,200 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $4,200, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel