GS option chain The Goldman Sachs Group, Inc.

Expiration Cboe delayed options data · as of 03:37 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±11.6% (772.36–975.76) · ATM IV 29.6% · P/C open interest 1.16

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
433.80	442.45				1.00	0.0000	0.000	440	0.0100	4.35		281	73.1%	-0.00	0.0000	-0.009
424.00	432.80		21		1.00	0.0000	0.000	450	0	2.34		1,242	64.5%	-0.00	0.0000	-0.010
413.95	422.50		11		1.00	0.0000	0.000	460	0	4.35		348	68.8%	-0.00	0.0000	-0.011
404.00	413.00		20		1.00	0.0000	0.000	470	0	3.60		294	64.8%	-0.00	0.0000	-0.012
395.00	400.40		160		1.00	0.0000	0.000	480	0	3.60		156	62.8%	-0.00	0.0001	-0.013
384.60	390.65		19		1.00	0.0000	0.000	490	0	3.95		271	61.9%	-0.00	0.0001	-0.014
374.65	380.75		108		1.00	0.0000	0.000	500	0.0100	1.00		997	49.3%	-0.01	0.0001	-0.016
364.70	370.80		19		1.00	0.0001	0.000	510	0	4.20		788	58.7%	-0.01	0.0001	-0.017
354.80	360.90		48		1.00	0.0001	0.000	520	0	3.85		119	56.1%	-0.01	0.0001	-0.019
344.85	351.00		69		1.00	0.0001	0.000	530	0	1.32		193	46.3%	-0.01	0.0001	-0.021
334.95	340.90		334		0.99	0.0001	0.000	540	0	2.04		203	47.5%	-0.01	0.0001	-0.023
326.10	331.00		185		0.99	0.0001	0.000	550	0	0.4000	126	398	37.4%	-0.01	0.0001	-0.026
315.15	321.10		255		0.99	0.0001	0.000	560	0.0100	1.40		436	42.1%	-0.01	0.0002	-0.029
295.40	301.55		314		0.99	0.0002	0.000	580	0.0100	1.26	3	858	38.6%	-0.01	0.0002	-0.035
276.15	281.70		709		0.98	0.0002	0.000	600	0.1500	1.42	46	1,653	36.9%	-0.02	0.0003	-0.043
267.00	272.10		2	31.8%	0.98	0.0003	0.000	610	0.1600	2.60	177	467	38.7%	-0.02	0.0003	-0.047
256.65	262.20		122	23.4%	0.98	0.0003	-0.005	620	0.3200	2.40	245	469	37.1%	-0.02	0.0004	-0.052
247.50	252.65		8	33.2%	0.98	0.0004	-0.012	630	0.4100	2.50	22	544	36.1%	-0.03	0.0004	-0.058
238.15	244.15		54	36.7%	0.97	0.0004	-0.020	640	0.7500	3.55	6	699	37.1%	-0.03	0.0005	-0.064
228.00	233.05		19	32.3%	0.97	0.0005	-0.029	650	0.6000	4.00		995	36.0%	-0.04	0.0005	-0.070
220.00	223.50	1	302	35.1%	0.96	0.0006	-0.038	660	0.7000	4.80		302	35.8%	-0.04	0.0006	-0.077
209.10	214.30		10	33.2%	0.95	0.0007	-0.048	670	1.60	5.15		552	35.7%	-0.05	0.0007	-0.085
199.00	204.60		65	31.8%	0.95	0.0008	-0.058	680	2.04	5.50	1	785	35.0%	-0.06	0.0008	-0.094
190.05	195.60		35	32.6%	0.94	0.0008	-0.069	690	1.64	7.65		248	35.0%	-0.06	0.0008	-0.103
180.40	186.15	1	360	31.8%	0.93	0.0010	-0.081	700	2.31	8.80	30	2,287	34.9%	-0.07	0.0010	-0.113
171.95	177.35		71	32.5%	0.92	0.0011	-0.093	710	2.75	6.50	5	601	31.7%	-0.08	0.0011	-0.124
162.35	170.00		288	33.1%	0.91	0.0012	-0.105	720	2.89	10.45	1	1,435	33.2%	-0.10	0.0012	-0.135
153.50	159.25		115	31.5%	0.89	0.0013	-0.118	730	6.25	9.50	27	641	33.0%	-0.11	0.0013	-0.147
144.75	150.60		468	31.3%	0.88	0.0014	-0.132	740	6.30	9.85	14	532	31.5%	-0.12	0.0015	-0.159
136.20	142.10		76	31.1%	0.86	0.0016	-0.145	750	9.50	11.00	14	1,273	32.2%	-0.14	0.0016	-0.171
127.80	133.75		273	30.9%	0.85	0.0017	-0.159	760	9.95	13.50	12	327	31.8%	-0.16	0.0018	-0.184
119.60	125.90		127	30.9%	0.83	0.0019	-0.173	770	12.85	14.70	14	820	31.8%	-0.18	0.0019	-0.197
111.60	117.80		155	30.6%	0.81	0.0020	-0.187	780	14.20	17.15	8	556	31.5%	-0.20	0.0021	-0.209
103.85	110.05		438	30.3%	0.79	0.0022	-0.201	790	15.50	20.50	23	607	31.3%	-0.22	0.0022	-0.222
100.05	106.30		18	30.2%	0.77	0.0023	-0.207	795	16.70	20.35	4	229	30.7%	-0.23	0.0023	-0.228
96.30	102.60	16	353	30.1%	0.76	0.0023	-0.214	800	19.50	22.00	16	1,351	31.3%	-0.24	0.0024	-0.234
92.65	99.05		51	30.1%	0.75	0.0024	-0.220	805	19.60	24.35	29	549	31.1%	-0.26	0.0025	-0.239
90.10	95.45	4	178	30.3%	0.74	0.0025	-0.226	810	22.25	23.80	3	548	30.7%	-0.27	0.0026	-0.245
85.55	92.05		63	29.9%	0.73	0.0026	-0.232	815	22.55	27.15		331	30.9%	-0.28	0.0026	-0.250
82.20	88.50		80	29.8%	0.71	0.0026	-0.237	820	24.05	29.00	7	782	30.9%	-0.29	0.0027	-0.255
78.80	85.10		53	29.7%	0.70	0.0027	-0.242	825	25.75	29.65		388	30.5%	-0.31	0.0028	-0.259
75.50	81.85		351	29.6%	0.68	0.0028	-0.247	830	27.60	31.50	36	249	30.5%	-0.32	0.0028	-0.264
72.45	78.70		54	29.6%	0.67	0.0028	-0.252	835	29.10	33.40	27	267	30.3%	-0.34	0.0029	-0.268
69.05	75.55	2	164	29.5%	0.66	0.0029	-0.256	840	31.05	35.20	7	476	30.2%	-0.35	0.0030	-0.271
66.95	72.45	4	161	29.7%	0.64	0.0029	-0.260	845	32.70	37.70	2	176	30.3%	-0.37	0.0030	-0.275
64.65	69.50	4	501	29.8%	0.63	0.0030	-0.264	850	34.90	39.75	22	730	30.2%	-0.38	0.0031	-0.277
61.05	66.50		42	29.5%	0.61	0.0030	-0.267	855	36.85	41.35		267	30.0%	-0.40	0.0031	-0.280
58.10	63.75	3	230	29.4%	0.60	0.0031	-0.269	860	39.05	43.85	16	670	30.0%	-0.41	0.0031	-0.282
55.45	61.00		170	29.4%	0.58	0.0031	-0.272	865	41.00	45.95	1	144	29.8%	-0.43	0.0032	-0.283
52.60	58.30	5	615	29.2%	0.57	0.0031	-0.273	870	43.70	48.35	33	225	29.8%	-0.45	0.0032	-0.285
51.10	55.70	21	100	29.5%	0.55	0.0031	-0.275	875	46.35	50.25		322	29.7%	-0.46	0.0032	-0.285
48.20	53.20	12	486	29.3%	0.53	0.0032	-0.276	880	48.55	53.10	14	213	29.6%	-0.48	0.0033	-0.285
45.45	50.75	24	84	29.1%	0.52	0.0032	-0.276	885	50.60	55.70		249	29.4%	-0.49	0.0033	-0.285
43.70	48.40	6	179	29.2%	0.50	0.0032	-0.276	890	53.60	57.35	59	382	29.1%	-0.51	0.0033	-0.284
41.35	46.05	16	86	29.1%	0.49	0.0032	-0.276	895	55.95	61.20	13	266	29.3%	-0.53	0.0033	-0.283
40.50	43.85	14	916	29.5%	0.47	0.0032	-0.275	900	58.75	64.05		827	29.2%	-0.54	0.0033	-0.282
38.00	40.95	9	131	29.0%	0.46	0.0032	-0.274	905	62.15	66.80	10	139	29.2%	-0.56	0.0033	-0.280
33.60	39.80	6	282	28.6%	0.44	0.0032	-0.272	910	64.65	70.00	1	467	29.1%	-0.58	0.0033	-0.277
32.55	36.80	28	306	28.5%	0.43	0.0032	-0.270	915	67.80	73.10	1	172	29.1%	-0.59	0.0033	-0.274
30.70	35.70	14	147	28.6%	0.41	0.0031	-0.268	920	71.00	76.15	6	562	29.0%	-0.61	0.0032	-0.271
28.75	33.90	19	257	28.5%	0.40	0.0031	-0.265	925	74.25	80.00		434	29.2%	-0.62	0.0032	-0.267
27.10	32.15	6	296	28.5%	0.38	0.0031	-0.262	930	77.55	82.55		428	28.9%	-0.64	0.0032	-0.263
25.50	30.45		104	28.5%	0.37	0.0030	-0.259	935	80.95	86.15		303	28.9%	-0.65	0.0031	-0.258
23.85	28.90	14	436	28.4%	0.35	0.0030	-0.255	940	84.45	90.70		385	29.3%	-0.67	0.0031	-0.253
22.10	27.70	1	231	28.4%	0.34	0.0030	-0.251	945	87.95	94.25		281	29.2%	-0.68	0.0031	-0.248
22.00	26.30	11	600	28.8%	0.32	0.0029	-0.247	950	91.40	97.85	4	486	29.1%	-0.70	0.0030	-0.243
20.05	23.50	1	88	28.1%	0.31	0.0029	-0.243	955	95.25	101.50		83	29.2%	-0.71	0.0030	-0.237
20.00	23.15	12	907	28.8%	0.30	0.0028	-0.238	960	99.05	105.25		228	29.2%	-0.72	0.0029	-0.231
16.70	22.05	7	181	28.1%	0.29	0.0028	-0.233	965	102.90	109.10		176	29.2%	-0.74	0.0028	-0.225
15.55	20.95	4	637	28.1%	0.27	0.0027	-0.228	970	106.60	112.50		138	29.0%	-0.75	0.0028	-0.218
15.15	18.15	9	508	27.7%	0.26	0.0026	-0.223	975	110.75	116.95		149	29.2%	-0.76	0.0027	-0.211
13.80	18.10	5	638	28.0%	0.25	0.0026	-0.218	980	114.80	119.00	1	139	28.5%	-0.77	0.0026	-0.205
13.80	17.50	14	137	28.5%	0.24	0.0025	-0.212	985	118.90	125.05		102	29.3%	-0.78	0.0026	-0.198
13.20	16.70	5	249	28.7%	0.23	0.0024	-0.207	990	123.00	129.20		210	29.3%	-0.80	0.0025	-0.191
12.45	15.00		314	28.4%	0.22	0.0024	-0.201	995	127.20	132.75		153	29.1%	-0.81	0.0024	-0.184
12.20	14.10	150	1,273	28.6%	0.21	0.0023	-0.196	1,000	130.00	137.60		286	28.8%	-0.82	0.0023	-0.177
9.60	13.50		339	27.9%	0.20	0.0022	-0.190	1,005	135.75	141.85		110	29.5%	-0.83	0.0023	-0.170
8.90	12.60		156	27.9%	0.19	0.0022	-0.185	1,010	140.05	145.95		81	29.4%	-0.84	0.0022	-0.162
8.35	12.60		186	28.3%	0.18	0.0021	-0.179	1,015	144.45	149.90		57	29.3%	-0.84	0.0021	-0.155
8.35	12.35	2	179	28.8%	0.17	0.0020	-0.174	1,020	148.90	154.25		119	29.4%	-0.85	0.0020	-0.148
7.05	12.10		149	28.7%	0.16	0.0020	-0.168	1,025	153.30	159.40		236	29.8%	-0.86	0.0020	-0.141
6.75	11.25		112	28.7%	0.15	0.0019	-0.163	1,030	156.70	163.85		106	29.2%	-0.87	0.0019	-0.134
6.70	10.60		97	28.9%	0.15	0.0018	-0.157	1,035	162.35	168.35		63	29.9%	-0.88	0.0018	-0.127
6.70	9.35	2	294	28.8%	0.14	0.0018	-0.152	1,040	166.65	172.90		72	29.9%	-0.88	0.0017	-0.120
5.40	9.05	2	204	28.5%	0.13	0.0017	-0.147	1,045	171.50	177.50		198	30.2%	-0.89	0.0017	-0.114
5.40	8.90	20	420	29.0%	0.12	0.0016	-0.142	1,050	176.10	182.10		147	30.3%	-0.90	0.0016	-0.107
5.40	8.40	4	113	29.3%	0.12	0.0016	-0.137	1,055	180.45	186.70		48	30.2%	-0.90	0.0015	-0.101
4.45	7.90	6	159	28.9%	0.11	0.0015	-0.132	1,060	184.00	191.35		206	29.5%	-0.91	0.0015	-0.095
3.40	7.65	9	251	28.6%	0.11	0.0015	-0.127	1,065	189.85	196.05		52	30.5%	-0.91	0.0014	-0.089
3.30	7.65	6	114	29.0%	0.10	0.0014	-0.122	1,070	194.55	199.65		102	29.8%	-0.92	0.0014	-0.084
3.30	7.50	5	91	29.4%	0.10	0.0014	-0.118	1,075	198.45	204.05		57	28.9%	-0.93	0.0014	-0.078
3.30	7.40	15	340	29.9%	0.09	0.0013	-0.114	1,080	204.00	209.10		49	30.0%	-0.93	0.0013	-0.073
3.30	7.30	15	174	30.3%	0.09	0.0012	-0.109	1,085	208.75	214.95		24	31.0%	-0.94	0.0013	-0.071
3.30	7.30	8	177	30.8%	0.08	0.0012	-0.105	1,090	213.55	218.95		46	30.5%	-0.94	0.0013	-0.071
3.30	6.85	5	152	31.0%	0.08	0.0012	-0.101	1,095	217.25	223.75		35	29.6%	-0.95	0.0012	-0.070
3.30	5.75	53	1,536	30.6%	0.07	0.0011	-0.097	1,100	223.20	228.30		259	30.6%	-0.95	0.0013	-0.074
0.9900	5.75	7	135	29.1%	0.07	0.0010	-0.093	1,105	228.00	233.40		17	31.0%	-0.96	0.0013	-0.077
0.9100	5.50	8	457	29.3%	0.07	0.0010	-0.090	1,110	232.85	237.95		15	30.9%	-0.96	0.0014	-0.077
0.3500	6.20		94	29.8%	0.06	0.0010	-0.086	1,115	237.75	242.80		41	31.1%	-0.97	0.0014	-0.075
0.0100	5.60		311	29.3%	0.06	0.0009	-0.083	1,120	242.65	248.75		30	32.5%	-0.97	0.0015	-0.072
0.9700	5.25		116	30.4%	0.06	0.0009	-0.079	1,125	247.60	253.65		25	32.8%	-0.98	0.0015	-0.068
0.4800	5.10		105	30.1%	0.05	0.0008	-0.076	1,130	252.50	258.55		30	33.1%	-0.98	0.0014	-0.073
0.8000	4.75		127	30.5%	0.05	0.0008	-0.073	1,135	257.50	263.50		21	33.5%	-0.98	0.0013	-0.078
1.05	4.15	1	148	30.6%	0.05	0.0008	-0.070	1,140	262.45	267.55		47	32.8%	-0.99	0.0011	-0.096
1.03	4.55	1	262	31.4%	0.05	0.0007	-0.067	1,145	267.45	272.85		65	33.6%	-0.99	0.0008	-0.122
0.3500	2.50	3	595	28.2%	0.04	0.0007	-0.065	1,150	271.10	278.40		18	32.9%	-0.99	0.0006	-0.146
0.4600	4.20		75	31.1%	0.04	0.0007	-0.062	1,155	275.95	283.40		2	33.1%	-1.00	0.0004	-0.167
0.9100	3.65		189	31.4%	0.04	0.0006	-0.059	1,160	281.20	289.00			34.2%	-1.00	0.0002	-0.167
0	3.45		452	30.3%	0.04	0.0006	-0.057	1,165	287.40	293.40		2	36.1%	-1.00	0.0001	-0.167
0	4.90		153	32.6%	0.03	0.0006	-0.055	1,170	290.90	299.00			35.4%	-1.00	0.0000	-0.167
0.1300	2.04		76	28.7%	0.03	0.0006	-0.052	1,175	296.20	303.40			35.4%	-1.00	0.0000	-0.167
0.0100	4.90		454	33.4%	0.03	0.0005	-0.050	1,180	302.40	308.40			37.5%	-1.00	0.0000	-0.167
0	4.90		205	33.8%	0.03	0.0005	-0.048	1,185	306.20	313.40			36.2%	-1.00	0.0000	-0.167
0	4.00		201	32.9%	0.03	0.0005	-0.046	1,190	311.20	318.40			36.7%	-1.00	0.0000	-0.167
0	2.88		292	31.5%	0.03	0.0005	-0.044	1,195	317.40	323.40			38.9%	-1.00	0.0000	-0.167
0.5000	1.93	3	1,315	31.8%	0.03	0.0004	-0.043	1,200	321.20	328.40			37.6%	-1.00	0.0000	-0.167
0.3500	1.59		307	30.7%	0.02	0.0004	-0.039	1,210	332.40	337.50			38.9%	-1.00	0.0000	-0.167
0.2000	1.49		273	30.7%	0.02	0.0004	-0.036	1,220	341.20	348.40			39.3%	-1.00	0.0000	-0.167
0	4.90		201	37.1%	0.02	0.0003	-0.033	1,230	351.20	358.40			40.1%	-1.00	0.0000	-0.167
0.1900	1.25		414	31.3%	0.02	0.0003	-0.031	1,240	362.40	367.50			41.5%	-1.00	0.0000	-0.167
0.2600	1.32	1	492	32.4%	0.02	0.0003	-0.028	1,250	372.40	377.50		2	42.3%	-1.00	0.0000	-0.167
0	3.45		178	37.0%	0.01	0.0003	-0.026	1,260	382.40	387.50			43.1%	-1.00	0.0000	-0.167
0	4.70		83	39.6%	0.01	0.0002	-0.024	1,270	391.20	398.40			43.5%	-1.00	0.0000	-0.167
0	0.4500		122	29.4%	0.01	0.0002	-0.022	1,280	401.40	408.40			44.6%	-1.00	0.0000	-0.167
0	4.65		101	40.9%	0.01	0.0002	-0.021	1,290	411.20	418.40			45.1%	-1.00	0.0000	-0.167
0	1.06		944	33.6%	0.01	0.0002	-0.019	1,300	421.10	428.40		7	45.7%	-1.00	0.0000	-0.167
0	4.55		357	42.1%	0.01	0.0002	-0.018	1,310	431.20	438.40			46.7%	-1.00	0.0000	-0.167

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Jan 15, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

GS option chain The Goldman Sachs Group, Inc.

Volatility smile — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive