GS option chain The Goldman Sachs Group, Inc.

Expiration Cboe delayed options data · as of 20:04 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% (774.79–977.75) · ATM IV 29.5% · 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
434.95	441.15				1.00	0.0000	0.000	440	0.0100	3.10		281	69.4%	-0.00	0.0000	-0.005
424.20	431.15		21		1.00	0.0000	0.000	450	0	2.14		1,242	63.7%	-0.00	0.0000	-0.005
414.25	421.25		11		1.00	0.0000	0.000	460	0	3.00		348	65.0%	-0.00	0.0000	-0.006
405.10	410.90		20		1.00	0.0000	0.000	470	0	3.00		294	63.0%	-0.00	0.0000	-0.007
394.40	401.50		160		1.00	0.0000	0.000	480	0	3.00		156	61.1%	-0.00	0.0000	-0.008
385.25	391.15		19		1.00	0.0000	0.000	490	0	3.30		271	60.2%	-0.00	0.0000	-0.009
375.30	381.20		108		1.00	0.0000	0.000	500	0.0100	1.00		997	49.4%	-0.00	0.0000	-0.010
365.40	371.30		19		1.00	0.0000	0.000	510	0	3.30		788	56.5%	-0.00	0.0001	-0.011
355.45	361.20		48		1.00	0.0000	0.000	520	0	3.05		119	54.1%	-0.00	0.0001	-0.013
345.55	352.40		69		1.00	0.0001	0.000	530	0	1.32		193	46.3%	-0.01	0.0001	-0.015
335.00	341.50		334		1.00	0.0001	0.000	540	0.0200	1.62		203	46.2%	-0.01	0.0001	-0.017
325.00	332.20		185		1.00	0.0001	0.000	550	0.3000	0.4600	126	398	40.3%	-0.01	0.0001	-0.020
315.35	321.70		255		0.99	0.0001	0.000	560	0.3100	1.37		436	43.2%	-0.01	0.0001	-0.022
296.10	302.00		314		0.99	0.0002	0.000	580	0.5900	0.9200	3	858	39.6%	-0.01	0.0002	-0.029
277.65	282.85		709	34.2%	0.99	0.0002	0.000	600	0.8700	1.12	46	1,653	38.3%	-0.02	0.0002	-0.037
266.65	272.45		2		0.98	0.0003	0.000	610	0.8600	1.36	177	467	37.5%	-0.02	0.0003	-0.042
256.15	262.45		122		0.98	0.0003	0.000	620	1.10	1.60	245	469	37.2%	-0.02	0.0003	-0.047
247.15	253.25		8	25.4%	0.98	0.0004	-0.007	630	1.47	1.80	22	544	36.9%	-0.03	0.0004	-0.053
237.45	243.55		54	29.1%	0.97	0.0004	-0.016	640	1.66	3.35	6	699	38.3%	-0.03	0.0004	-0.059
227.15	234.40		19	29.7%	0.97	0.0005	-0.025	650	1.98	3.60		995	37.5%	-0.04	0.0005	-0.067
220.35	224.35	1	302	34.9%	0.96	0.0006	-0.035	660	2.20	3.80		302	36.5%	-0.04	0.0006	-0.074
208.80	215.10		10	31.9%	0.96	0.0006	-0.045	670	2.30	4.95		552	36.3%	-0.05	0.0007	-0.083
199.00	206.30		65	32.2%	0.95	0.0007	-0.056	680	3.40	4.10	1	785	35.0%	-0.06	0.0008	-0.092
190.05	196.40		35	32.0%	0.94	0.0008	-0.068	690	3.85	6.00		248	35.6%	-0.06	0.0008	-0.102
180.20	187.70	1	360	31.8%	0.93	0.0009	-0.080	700	3.85	5.80	30	2,287	33.8%	-0.07	0.0010	-0.113
171.75	178.35		71	32.1%	0.92	0.0010	-0.093	710	4.75	7.20	5	601	34.0%	-0.08	0.0011	-0.124
162.25	168.40		288	30.7%	0.91	0.0012	-0.106	720	5.45	7.95	1	1,435	33.3%	-0.10	0.0012	-0.136
153.30	159.70		115	30.7%	0.89	0.0013	-0.119	730	6.45	9.30	27	641	33.1%	-0.11	0.0013	-0.148
144.65	150.95		468	30.6%	0.88	0.0014	-0.133	740	8.50	9.85	14	532	32.9%	-0.12	0.0015	-0.160
136.10	142.40		76	30.5%	0.86	0.0016	-0.147	750	10.25	11.00	13	1,273	32.7%	-0.14	0.0016	-0.173
127.90	134.10		273	30.5%	0.85	0.0017	-0.162	760	11.45	12.65	12	327	32.2%	-0.16	0.0018	-0.186
120.65	125.75		127	30.7%	0.83	0.0019	-0.176	770	12.95	14.70	13	820	32.0%	-0.18	0.0019	-0.199
111.65	118.20		155	30.2%	0.81	0.0020	-0.190	780	15.00	16.60	7	556	31.7%	-0.20	0.0021	-0.212
104.50	109.75		438	30.0%	0.79	0.0022	-0.203	790	17.10	18.70	23	607	31.4%	-0.22	0.0022	-0.225
100.30	106.15		18	29.8%	0.77	0.0022	-0.210	795	17.90	20.35	4	229	31.3%	-0.23	0.0023	-0.231
97.60	102.80	16	353	30.3%	0.76	0.0023	-0.216	800	19.60	21.70	15	1,351	31.4%	-0.24	0.0024	-0.236
93.60	99.00		51	30.0%	0.75	0.0024	-0.223	805	20.90	22.85	29	549	31.2%	-0.26	0.0024	-0.242
89.40	95.80	4	178	29.8%	0.74	0.0025	-0.229	810	22.25	24.40	2	548	31.1%	-0.27	0.0025	-0.247
86.30	92.05		63	29.8%	0.73	0.0025	-0.234	815	23.55	25.90		331	30.9%	-0.28	0.0026	-0.253
82.60	88.65		80	29.6%	0.71	0.0026	-0.240	820	24.40	27.70	7	782	30.7%	-0.29	0.0027	-0.257
80.35	85.40		53	30.0%	0.70	0.0027	-0.245	825	26.55	29.40		388	30.8%	-0.31	0.0027	-0.262
77.00	82.15		351	29.9%	0.69	0.0027	-0.250	830	28.55	30.40	36	249	30.6%	-0.32	0.0028	-0.266
73.60	79.20		54	29.8%	0.67	0.0028	-0.254	835	29.75	32.25	27	267	30.3%	-0.34	0.0029	-0.270
70.35	75.00	2	164	29.4%	0.66	0.0028	-0.258	840	31.95	34.85	7	476	30.6%	-0.35	0.0029	-0.274
68.35	71.80	4	161	29.6%	0.64	0.0029	-0.262	845	34.00	36.60	2	176	30.5%	-0.37	0.0030	-0.277
66.60	68.95	4	501	29.9%	0.63	0.0029	-0.266	850	35.90	38.85	22	730	30.4%	-0.38	0.0030	-0.280
63.05	66.25		42	29.8%	0.61	0.0030	-0.269	855	37.00	41.05		267	30.1%	-0.40	0.0031	-0.282
60.85	63.30	3	230	29.8%	0.60	0.0030	-0.271	860	40.05	42.65	16	670	30.1%	-0.41	0.0031	-0.284
57.05	60.60		170	29.5%	0.58	0.0031	-0.273	865	42.10	44.95	1	144	30.0%	-0.43	0.0032	-0.285
54.75	57.50	5	615	29.4%	0.57	0.0031	-0.275	870	43.60	47.55	33	225	29.8%	-0.44	0.0032	-0.287
52.20	54.70	21	100	29.3%	0.55	0.0031	-0.276	875	45.80	50.25		322	29.7%	-0.46	0.0032	-0.287
49.30	51.95	12	486	29.0%	0.54	0.0031	-0.277	880	49.45	53.45	14	213	30.2%	-0.48	0.0032	-0.287
47.95	50.60	24	84	29.6%	0.52	0.0032	-0.278	885	50.75	55.70		249	29.7%	-0.49	0.0033	-0.287
44.35	48.15	6	179	29.1%	0.51	0.0032	-0.278	890	54.55	58.80	58	382	30.1%	-0.51	0.0033	-0.286
42.25	45.90	16	86	29.1%	0.49	0.0032	-0.277	895	56.90	61.55	13	266	29.9%	-0.52	0.0033	-0.285
40.00	43.20	12	916	28.9%	0.47	0.0032	-0.276	900	58.80	64.40		827	29.6%	-0.54	0.0033	-0.283
38.30	40.40	7	131	28.8%	0.46	0.0032	-0.275	905	62.80	66.75	9	139	29.7%	-0.56	0.0033	-0.281
36.70	38.30	6	282	28.8%	0.44	0.0032	-0.274	910	65.90	70.40	1	467	29.9%	-0.57	0.0033	-0.279
33.25	37.45	27	306	28.7%	0.43	0.0032	-0.271	915	68.80	73.10	1	172	29.7%	-0.59	0.0033	-0.275
31.15	34.45	14	147	28.2%	0.41	0.0031	-0.269	920	71.70	76.65	6	562	29.7%	-0.60	0.0032	-0.272
30.80	32.70	19	257	28.6%	0.40	0.0031	-0.266	925	75.20	79.35		434	29.6%	-0.62	0.0032	-0.268
28.60	31.40	6	296	28.6%	0.38	0.0031	-0.263	930	77.95	83.15		428	29.5%	-0.64	0.0032	-0.264
26.70	29.50		104	28.4%	0.37	0.0031	-0.260	935	81.55	86.65		303	29.6%	-0.65	0.0032	-0.259
25.55	27.85	14	436	28.4%	0.35	0.0030	-0.256	940	84.75	90.65		385	29.6%	-0.67	0.0031	-0.254
24.35	26.45	1	231	28.5%	0.34	0.0030	-0.252	945	87.80	93.80		281	29.4%	-0.68	0.0031	-0.249
22.95	25.20	11	600	28.6%	0.33	0.0029	-0.247	950	92.05	97.50	4	486	29.6%	-0.69	0.0030	-0.243
21.60	23.55	1	88	28.5%	0.31	0.0029	-0.243	955	95.15	101.20		83	29.4%	-0.71	0.0030	-0.237
20.25	22.30	12	907	28.4%	0.30	0.0028	-0.238	960	98.90	105.00		228	29.4%	-0.72	0.0029	-0.231
18.20	20.70	7	181	28.0%	0.29	0.0028	-0.233	965	102.95	109.15		176	29.6%	-0.73	0.0028	-0.225
17.85	19.95	4	637	28.4%	0.27	0.0027	-0.228	970	107.00	111.00		138	28.9%	-0.75	0.0028	-0.218
16.75	18.25	9	508	28.2%	0.26	0.0027	-0.223	975	110.95	116.75		149	29.6%	-0.76	0.0027	-0.211
15.80	17.55	5	638	28.4%	0.25	0.0026	-0.217	980	115.30	118.90	1	139	29.1%	-0.77	0.0026	-0.204
14.65	16.10	14	137	28.1%	0.24	0.0025	-0.212	985	118.55	124.50		102	29.4%	-0.78	0.0026	-0.197
13.40	15.35	5	249	28.1%	0.23	0.0025	-0.206	990	123.10	129.25		210	29.8%	-0.80	0.0025	-0.190
13.00	14.55		314	28.3%	0.22	0.0024	-0.200	995	127.10	133.25		153	29.8%	-0.81	0.0024	-0.183
12.30	13.50	148	1,273	28.3%	0.21	0.0023	-0.195	1,000	130.70	137.65		286	29.6%	-0.82	0.0024	-0.176
11.10	12.90		339	28.2%	0.20	0.0023	-0.189	1,005	135.00	140.50		110	29.1%	-0.83	0.0023	-0.168
10.70	12.35		156	28.4%	0.19	0.0022	-0.183	1,010	139.55	146.25		81	29.9%	-0.84	0.0022	-0.161
9.85	11.95		186	28.5%	0.18	0.0021	-0.178	1,015	144.30	150.40		57	30.0%	-0.85	0.0021	-0.154
9.35	11.95	2	179	28.9%	0.17	0.0021	-0.172	1,020	148.85	154.85		119	30.2%	-0.85	0.0020	-0.147
8.55	11.90		149	29.2%	0.16	0.0020	-0.167	1,025	152.80	158.55		236	29.7%	-0.86	0.0020	-0.140
7.90	11.25		112	29.1%	0.15	0.0019	-0.161	1,030	156.60	163.95		106	29.9%	-0.87	0.0019	-0.132
7.60	10.10		97	29.0%	0.15	0.0018	-0.156	1,035	161.65	168.40		63	30.2%	-0.88	0.0018	-0.125
7.00	9.15	2	294	28.8%	0.14	0.0018	-0.150	1,040	165.70	172.25		72	29.7%	-0.89	0.0017	-0.119
6.55	8.15	2	204	28.6%	0.13	0.0017	-0.145	1,045	171.00	176.70		198	30.1%	-0.89	0.0017	-0.112
6.15	7.20	20	420	28.3%	0.12	0.0017	-0.140	1,050	175.00	180.25		147	29.2%	-0.90	0.0016	-0.105
5.85	6.90	4	113	28.5%	0.12	0.0016	-0.135	1,055	180.85	186.05		48	30.8%	-0.90	0.0015	-0.099
5.50	6.40	6	159	28.5%	0.11	0.0015	-0.130	1,060	185.00	191.50		206	31.1%	-0.91	0.0015	-0.093
5.15	6.10	9	251	28.6%	0.11	0.0015	-0.125	1,065	189.10	195.35		52	30.4%	-0.92	0.0014	-0.088
4.65	5.70	6	114	28.5%	0.10	0.0014	-0.120	1,070	193.80	200.05		102	30.5%	-0.92	0.0014	-0.082
4.55	5.30	5	91	28.7%	0.09	0.0014	-0.116	1,075	198.45	204.75		57	30.6%	-0.93	0.0014	-0.077
4.20	5.10	15	340	28.8%	0.09	0.0013	-0.111	1,080	203.20	209.50		49	30.7%	-0.93	0.0014	-0.074
3.80	4.80	15	174	28.7%	0.09	0.0012	-0.107	1,085	208.15	214.25		24	31.0%	-0.94	0.0013	-0.073
3.45	4.75	8	177	28.9%	0.08	0.0012	-0.103	1,090	212.75	219.05		46	31.0%	-0.94	0.0013	-0.072
3.45	4.50	5	152	29.2%	0.08	0.0011	-0.099	1,095	217.55	223.85		35	31.2%	-0.95	0.0013	-0.076
3.30	4.25	53	1,536	29.3%	0.07	0.0011	-0.095	1,100	222.20	228.65		259	31.2%	-0.95	0.0014	-0.079
2.85	4.20	7	135	29.3%	0.07	0.0010	-0.091	1,105	227.35	233.50		17	31.7%	-0.96	0.0014	-0.080
2.79	4.00	8	457	29.5%	0.06	0.0010	-0.087	1,110	232.15	238.35		15	31.9%	-0.96	0.0015	-0.077
2.39	5.15		94	30.6%	0.06	0.0010	-0.084	1,115	237.00	243.25		41	32.2%	-0.97	0.0015	-0.075
2.20	5.20		311	30.9%	0.06	0.0009	-0.081	1,120	241.75	248.15		30	32.3%	-0.98	0.0016	-0.070
1.96	5.05		116	31.0%	0.06	0.0009	-0.077	1,125	246.25	253.05		25	32.1%	-0.98	0.0014	-0.075
1.78	4.75		105	31.0%	0.05	0.0008	-0.074	1,130	251.30	258.00		30	32.6%	-0.98	0.0013	-0.080
1.79	4.35		127	31.0%	0.05	0.0008	-0.071	1,135	256.40	263.00		21	33.2%	-0.99	0.0011	-0.098
1.80	3.10	1	148	30.1%	0.05	0.0008	-0.068	1,140	261.30	267.95		47	33.5%	-0.99	0.0009	-0.125
1.23	4.35	1	262	31.3%	0.04	0.0007	-0.065	1,145	266.75	272.95		65	34.5%	-0.99	0.0006	-0.150
1.37	2.50	3	595	29.6%	0.04	0.0007	-0.063	1,150	271.35	277.95		18	34.5%	-1.00	0.0004	-0.169
1.16	3.80		75	31.4%	0.04	0.0007	-0.060	1,155	276.35	282.90		2	34.9%	-1.00	0.0002	-0.169
1.11	3.45		189	31.3%	0.04	0.0006	-0.058	1,160	281.25	287.90			35.2%	-1.00	0.0001	-0.169
1.02	3.25		452	31.3%	0.04	0.0006	-0.055	1,165	286.05	292.90		2	35.4%	-1.00	0.0000	-0.169
0.7600	1.86		153	29.2%	0.03	0.0006	-0.053	1,170	291.55	297.90			36.5%	-1.00	0.0000	-0.169
0.9400	1.76		76	29.7%	0.03	0.0006	-0.051	1,175	296.05	302.90			36.3%	-1.00	0.0000	-0.169
0.8000	2.84		454	31.6%	0.03	0.0005	-0.049	1,180	301.60	307.90			37.5%	-1.00	0.0000	-0.169
0.3300	1.58		205	28.8%	0.03	0.0005	-0.047	1,185	306.05	312.90			37.2%	-1.00	0.0000	-0.169
0.6700	1.50		201	29.8%	0.03	0.0005	-0.044	1,190	311.25	317.90			38.0%	-1.00	0.0000	-0.169
0.6300	2.48		292	31.9%	0.03	0.0005	-0.043	1,195	316.55	322.90			38.8%	-1.00	0.0000	-0.169
0.9000	1.22	3	1,315	30.3%	0.02	0.0004	-0.041	1,200	321.25	327.90			38.9%	-1.00	0.0000	-0.169
0.3500	1.29		307	29.9%	0.02	0.0004	-0.038	1,210	331.30	337.90			39.8%	-1.00	0.0000	-0.169
0.2000	1.19		273	29.8%	0.02	0.0004	-0.035	1,220	341.05	347.90			40.3%	-1.00	0.0000	-0.169
0	3.15		201	34.4%	0.02	0.0003	-0.032	1,230	351.25	357.90			41.5%	-1.00	0.0000	-0.169
0.2000	0.9500		414	30.3%	0.02	0.0003	-0.029	1,240	361.40	367.90			42.5%	-1.00	0.0000	-0.169
0.3300	1.13	1	492	31.9%	0.01	0.0003	-0.027	1,250	371.70	377.90		2	43.8%	-1.00	0.0000	-0.169
0	3.50		178	37.0%	0.01	0.0002	-0.025	1,260	381.65	387.90			44.5%	-1.00	0.0000	-0.169
0	3.15		83	37.0%	0.01	0.0002	-0.023	1,270	391.50	397.90			45.2%	-1.00	0.0000	-0.169
0	0.4500		122	29.3%	0.01	0.0002	-0.021	1,280	401.15	407.90			45.5%	-1.00	0.0000	-0.169
0	3.00		101	38.0%	0.01	0.0002	-0.019	1,290	411.25	417.90			46.5%	-1.00	0.0000	-0.169
0	0.8700		944	32.8%	0.01	0.0002	-0.018	1,300	421.50	428.55		7	48.5%	-1.00	0.0000	-0.169
0	3.00		357	39.3%	0.01	0.0002	-0.016	1,310	431.55	437.90			48.5%	-1.00	0.0000	-0.169

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