GS option chain The Goldman Sachs Group, Inc.
Cboe delayed options data · as of 14:03 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 ±22.9% (679.94–1,083.14) · ATM IV 31.7% · P/C open interest 1.26
| 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 | |
| 407.00 | 416.00 | 39.0% | 0.97 | 0.0002 | 0.000 | 480 | 2.49 | 5.10 | 7 | 39.9% | -0.03 | 0.0002 | -0.033 | |||
| 397.00 | 406.00 | 37.0% | 0.97 | 0.0002 | 0.000 | 490 | 2.83 | 5.55 | 39.5% | -0.03 | 0.0002 | -0.035 | ||||
| 388.00 | 397.00 | 37.1% | 0.97 | 0.0002 | 0.000 | 500 | 3.20 | 6.00 | 39.0% | -0.03 | 0.0002 | -0.038 | ||||
| 379.00 | 388.00 | 37.2% | 0.97 | 0.0003 | 0.000 | 510 | 3.60 | 6.55 | 38.7% | -0.04 | 0.0003 | -0.041 | ||||
| 370.00 | 379.00 | 37.1% | 0.96 | 0.0003 | 0.000 | 520 | 4.10 | 7.10 | 38.3% | -0.04 | 0.0003 | -0.043 | ||||
| 361.00 | 370.00 | 36.9% | 0.96 | 0.0003 | 0.000 | 530 | 4.75 | 7.75 | 38.1% | -0.05 | 0.0003 | -0.046 | ||||
| 352.00 | 361.00 | 36.6% | 0.95 | 0.0003 | 0.000 | 540 | 5.40 | 8.40 | 37.8% | -0.05 | 0.0003 | -0.049 | ||||
| 343.50 | 352.00 | 36.6% | 0.95 | 0.0004 | 0.000 | 550 | 6.15 | 9.15 | 2 | 37.6% | -0.05 | 0.0004 | -0.052 | |||
| 335.00 | 343.00 | 36.5% | 0.95 | 0.0004 | -0.004 | 560 | 6.95 | 9.95 | 1 | 37.3% | -0.06 | 0.0004 | -0.055 | |||
| 326.15 | 334.00 | 36.1% | 0.94 | 0.0004 | -0.009 | 570 | 7.85 | 10.80 | 37.1% | -0.06 | 0.0004 | -0.059 | ||||
| 317.50 | 325.00 | 35.8% | 0.94 | 0.0004 | -0.013 | 580 | 8.70 | 11.80 | 1 | 36.8% | -0.07 | 0.0005 | -0.062 | |||
| 309.00 | 317.00 | 36.0% | 0.93 | 0.0005 | -0.018 | 590 | 9.65 | 12.90 | 36.6% | -0.08 | 0.0005 | -0.066 | ||||
| 300.00 | 308.00 | 35.4% | 0.92 | 0.0005 | -0.023 | 600 | 10.70 | 14.05 | 12 | 36.4% | -0.08 | 0.0005 | -0.069 | |||
| 292.00 | 300.00 | 35.6% | 0.92 | 0.0006 | -0.028 | 610 | 11.75 | 15.30 | 36.1% | -0.09 | 0.0006 | -0.073 | ||||
| 283.00 | 292.00 | 35.3% | 0.91 | 0.0006 | -0.033 | 620 | 12.95 | 16.60 | 5 | 35.9% | -0.10 | 0.0006 | -0.077 | |||
| 276.10 | 284.00 | 35.7% | 0.90 | 0.0006 | -0.039 | 630 | 14.25 | 18.05 | 3 | 35.7% | -0.10 | 0.0006 | -0.081 | |||
| 267.00 | 275.00 | 34.9% | 0.89 | 0.0007 | -0.044 | 640 | 15.60 | 19.55 | 35.5% | -0.11 | 0.0007 | -0.085 | ||||
| 259.00 | 267.00 | 34.8% | 0.89 | 0.0007 | -0.049 | 650 | 17.05 | 21.15 | 3 | 35.3% | -0.12 | 0.0007 | -0.089 | |||
| 251.00 | 259.00 | 34.7% | 0.88 | 0.0008 | -0.054 | 660 | 18.60 | 22.85 | 3 | 35.1% | -0.13 | 0.0008 | -0.093 | |||
| 243.45 | 251.00 | 34.6% | 0.87 | 0.0008 | -0.060 | 670 | 20.30 | 24.65 | 11 | 34.9% | -0.14 | 0.0008 | -0.097 | |||
| 236.00 | 243.00 | 1 | 34.4% | 0.86 | 0.0008 | -0.065 | 680 | 22.05 | 26.55 | 34.7% | -0.15 | 0.0009 | -0.101 | |||
| 228.00 | 236.00 | 34.4% | 0.85 | 0.0009 | -0.070 | 690 | 23.95 | 28.50 | 9 | 34.5% | -0.16 | 0.0009 | -0.105 | |||
| 219.30 | 228.00 | 1 | 33.8% | 0.84 | 0.0009 | -0.076 | 700 | 25.95 | 30.65 | 115 | 34.3% | -0.17 | 0.0010 | -0.109 | ||
| 213.00 | 221.00 | 34.0% | 0.83 | 0.0010 | -0.081 | 710 | 28.05 | 32.90 | 2 | 34.1% | -0.18 | 0.0010 | -0.113 | |||
| 206.00 | 213.00 | 2 | 33.8% | 0.82 | 0.0010 | -0.086 | 720 | 30.35 | 35.25 | 1 | 33.9% | -0.19 | 0.0010 | -0.117 | ||
| 197.25 | 206.00 | 1 | 33.3% | 0.81 | 0.0010 | -0.091 | 730 | 30.65 | 37.80 | 1 | 33.3% | -0.20 | 0.0011 | -0.121 | ||
| 192.00 | 199.00 | 7 | 33.6% | 0.79 | 0.0011 | -0.096 | 740 | 33.10 | 40.45 | 14 | 33.1% | -0.22 | 0.0011 | -0.124 | ||
| 185.00 | 192.00 | 1 | 33.4% | 0.78 | 0.0011 | -0.100 | 750 | 37.95 | 43.00 | 9 | 33.4% | -0.23 | 0.0012 | -0.128 | ||
| 178.00 | 185.00 | 33.1% | 0.77 | 0.0012 | -0.105 | 760 | 40.75 | 46.00 | 11 | 33.2% | -0.24 | 0.0012 | -0.131 | |||
| 172.00 | 179.00 | 33.3% | 0.76 | 0.0012 | -0.109 | 770 | 43.70 | 49.00 | 6 | 33.0% | -0.26 | 0.0013 | -0.134 | |||
| 165.00 | 172.00 | 32.9% | 0.74 | 0.0012 | -0.114 | 780 | 46.80 | 52.00 | 22 | 32.9% | -0.27 | 0.0013 | -0.137 | |||
| 158.80 | 166.00 | 32.9% | 0.73 | 0.0013 | -0.118 | 790 | 50.05 | 55.00 | 15 | 32.6% | -0.28 | 0.0013 | -0.140 | |||
| 152.00 | 160.00 | 1 | 32.7% | 0.72 | 0.0013 | -0.121 | 800 | 53.40 | 59.00 | 74 | 32.6% | -0.30 | 0.0014 | -0.143 | ||
| 146.00 | 154.00 | 5 | 32.6% | 0.70 | 0.0014 | -0.125 | 810 | 57.05 | 63.00 | 41 | 32.5% | -0.31 | 0.0014 | -0.145 | ||
| 140.35 | 148.00 | 1 | 32.5% | 0.69 | 0.0014 | -0.128 | 820 | 60.80 | 66.00 | 4 | 32.2% | -0.33 | 0.0014 | -0.148 | ||
| 134.00 | 142.00 | 1 | 32.2% | 0.67 | 0.0014 | -0.132 | 830 | 64.25 | 70.00 | 14 | 32.0% | -0.34 | 0.0015 | -0.150 | ||
| 129.00 | 136.00 | 32.2% | 0.66 | 0.0014 | -0.135 | 840 | 68.65 | 74.00 | 16 | 31.9% | -0.36 | 0.0015 | -0.151 | |||
| 123.00 | 131.00 | 32.0% | 0.64 | 0.0015 | -0.137 | 850 | 73.00 | 79.00 | 27 | 31.9% | -0.37 | 0.0016 | -0.153 | |||
| 118.00 | 125.50 | 2 | 32.0% | 0.63 | 0.0015 | -0.140 | 860 | 77.00 | 83.05 | 14 | 31.7% | -0.39 | 0.0016 | -0.154 | ||
| 113.00 | 120.50 | 14 | 31.9% | 0.61 | 0.0015 | -0.142 | 870 | 81.80 | 88.00 | 58 | 31.7% | -0.41 | 0.0016 | -0.155 | ||
| 108.00 | 115.50 | 17 | 31.8% | 0.60 | 0.0015 | -0.144 | 880 | 86.70 | 93.00 | 3 | 31.6% | -0.42 | 0.0016 | -0.156 | ||
| 105.00 | 113.00 | 1 | 31.7% | 0.59 | 0.0016 | -0.145 | 885 | 89.10 | 96.00 | 31.6% | -0.43 | 0.0016 | -0.156 | |||
| 103.00 | 110.10 | 31.6% | 0.58 | 0.0016 | -0.145 | 890 | 91.65 | 98.80 | 1 | 31.6% | -0.44 | 0.0016 | -0.157 | |||
| 101.00 | 108.00 | 4 | 31.6% | 0.58 | 0.0016 | -0.146 | 895 | 94.00 | 100.00 | 5 | 31.4% | -0.45 | 0.0017 | -0.157 | ||
| 98.00 | 105.00 | 6 | 31.4% | 0.57 | 0.0016 | -0.147 | 900 | 97.00 | 103.30 | 32 | 31.5% | -0.45 | 0.0017 | -0.157 | ||
| 96.00 | 103.00 | 5 | 31.4% | 0.56 | 0.0016 | -0.147 | 905 | 99.30 | 106.40 | 7 | 31.5% | -0.46 | 0.0017 | -0.157 | ||
| 94.00 | 101.00 | 5 | 31.5% | 0.55 | 0.0016 | -0.148 | 910 | 102.00 | 109.00 | 10 | 31.4% | -0.47 | 0.0017 | -0.157 | ||
| 92.00 | 99.00 | 1 | 31.5% | 0.55 | 0.0016 | -0.149 | 915 | 105.00 | 112.00 | 8 | 31.5% | -0.48 | 0.0017 | -0.157 | ||
| 89.00 | 96.25 | 2 | 31.2% | 0.54 | 0.0016 | -0.149 | 920 | 108.00 | 114.05 | 1 | 31.3% | -0.49 | 0.0017 | -0.157 | ||
| 87.00 | 94.20 | 4 | 31.2% | 0.53 | 0.0016 | -0.149 | 925 | 110.05 | 117.45 | 31.3% | -0.50 | 0.0017 | -0.157 | |||
| 85.00 | 93.00 | 3 | 31.3% | 0.52 | 0.0016 | -0.150 | 930 | 113.00 | 120.00 | 4 | 31.2% | -0.50 | 0.0017 | -0.157 | ||
| 83.00 | 90.05 | 1 | 31.2% | 0.52 | 0.0016 | -0.150 | 935 | 116.00 | 123.00 | 31.2% | -0.51 | 0.0017 | -0.156 | |||
| 81.00 | 88.05 | 2 | 31.1% | 0.51 | 0.0016 | -0.150 | 940 | 119.00 | 126.00 | 2 | 31.2% | -0.52 | 0.0017 | -0.156 | ||
| 79.00 | 87.00 | 2 | 31.2% | 0.50 | 0.0016 | -0.150 | 945 | 122.00 | 129.00 | 4 | 31.2% | -0.53 | 0.0017 | -0.156 | ||
| 77.40 | 85.00 | 14 | 31.2% | 0.49 | 0.0016 | -0.150 | 950 | 125.00 | 132.00 | 2 | 31.1% | -0.54 | 0.0017 | -0.155 | ||
| 75.00 | 83.00 | 1 | 31.1% | 0.49 | 0.0016 | -0.150 | 955 | 127.95 | 135.00 | 1 | 31.1% | -0.54 | 0.0017 | -0.155 | ||
| 74.00 | 81.00 | 4 | 31.2% | 0.48 | 0.0016 | -0.150 | 960 | 132.00 | 138.00 | 31.2% | -0.55 | 0.0017 | -0.154 | |||
| 72.00 | 79.00 | 1 | 31.1% | 0.47 | 0.0016 | -0.150 | 965 | 135.00 | 142.00 | 31.3% | -0.56 | 0.0017 | -0.154 | |||
| 70.20 | 78.00 | 3 | 31.2% | 0.46 | 0.0016 | -0.150 | 970 | 138.00 | 145.00 | 1 | 31.2% | -0.57 | 0.0017 | -0.153 | ||
| 68.90 | 76.00 | 2 | 31.2% | 0.46 | 0.0016 | -0.150 | 975 | 141.00 | 148.00 | 7 | 31.1% | -0.58 | 0.0018 | -0.153 | ||
| 67.00 | 74.00 | 6 | 31.1% | 0.45 | 0.0016 | -0.150 | 980 | 143.80 | 151.00 | 2 | 31.0% | -0.58 | 0.0018 | -0.152 | ||
| 65.75 | 73.00 | 24 | 31.3% | 0.44 | 0.0016 | -0.149 | 985 | 147.00 | 154.15 | 1 | 30.9% | -0.59 | 0.0018 | -0.151 | ||
| 63.65 | 71.00 | 3 | 31.1% | 0.43 | 0.0016 | -0.149 | 990 | 151.00 | 158.00 | 12 | 31.1% | -0.60 | 0.0018 | -0.151 | ||
| 61.00 | 69.00 | 2 | 30.9% | 0.43 | 0.0016 | -0.149 | 995 | 154.00 | 161.00 | 30.9% | -0.61 | 0.0018 | -0.150 | |||
| 60.50 | 68.00 | 7 | 31.1% | 0.42 | 0.0016 | -0.148 | 1,000 | 157.65 | 165.00 | 11 | 31.0% | -0.62 | 0.0018 | -0.149 | ||
| 58.10 | 66.00 | 2 | 30.9% | 0.41 | 0.0016 | -0.148 | 1,005 | 161.15 | 168.00 | 6 | 30.9% | -0.62 | 0.0018 | -0.148 | ||
| 58.00 | 65.00 | 2 | 31.2% | 0.41 | 0.0016 | -0.147 | 1,010 | 164.55 | 171.35 | 1 | 30.9% | -0.63 | 0.0017 | -0.147 | ||
| 55.00 | 63.55 | 2 | 30.9% | 0.40 | 0.0016 | -0.147 | 1,015 | 167.20 | 175.20 | 30.8% | -0.64 | 0.0017 | -0.147 | |||
| 54.70 | 62.00 | 2 | 31.1% | 0.39 | 0.0016 | -0.146 | 1,020 | 171.00 | 179.20 | 30.9% | -0.65 | 0.0017 | -0.146 | |||
| 53.20 | 60.80 | 16 | 31.1% | 0.39 | 0.0016 | -0.146 | 1,025 | 175.00 | 183.50 | 31.1% | -0.65 | 0.0017 | -0.145 | |||
| 51.80 | 59.00 | 2 | 31.0% | 0.38 | 0.0016 | -0.145 | 1,030 | 178.90 | 186.25 | 100 | 30.9% | -0.66 | 0.0017 | -0.144 | ||
| 49.15 | 57.00 | 2 | 31.1% | 0.37 | 0.0015 | -0.144 | 1,040 | 186.00 | 194.50 | 31.0% | -0.68 | 0.0017 | -0.142 | |||
| 46.55 | 54.00 | 10 | 31.0% | 0.35 | 0.0015 | -0.142 | 1,050 | 193.40 | 201.50 | 30.9% | -0.69 | 0.0017 | -0.139 | |||
| 45.15 | 52.00 | 11 | 31.2% | 0.34 | 0.0015 | -0.140 | 1,060 | 201.00 | 210.00 | 31.0% | -0.70 | 0.0017 | -0.137 | |||
| 43.30 | 49.75 | 2 | 31.3% | 0.33 | 0.0015 | -0.139 | 1,070 | 209.00 | 217.90 | 31.1% | -0.72 | 0.0017 | -0.134 | |||
| 41.15 | 47.55 | 3 | 31.3% | 0.32 | 0.0014 | -0.137 | 1,080 | 217.00 | 225.50 | 31.1% | -0.73 | 0.0017 | -0.131 | |||
| 39.00 | 46.00 | 6 | 31.4% | 0.31 | 0.0014 | -0.135 | 1,090 | 225.00 | 233.50 | 31.1% | -0.75 | 0.0016 | -0.128 | |||
| 36.95 | 43.30 | 10 | 31.2% | 0.30 | 0.0014 | -0.133 | 1,100 | 233.00 | 241.80 | 31.1% | -0.76 | 0.0016 | -0.125 | |||
| 35.05 | 41.60 | 3 | 31.3% | 0.28 | 0.0014 | -0.131 | 1,110 | 241.00 | 250.00 | 31.0% | -0.77 | 0.0016 | -0.122 | |||
| 33.25 | 39.75 | 5 | 31.3% | 0.27 | 0.0014 | -0.129 | 1,120 | 250.00 | 258.00 | 31.1% | -0.78 | 0.0016 | -0.118 | |||
| 30.35 | 38.00 | 17 | 31.1% | 0.26 | 0.0013 | -0.126 | 1,130 | 258.00 | 267.00 | 31.1% | -0.80 | 0.0015 | -0.114 | |||
| 29.85 | 36.05 | 4 | 31.3% | 0.25 | 0.0013 | -0.124 | 1,140 | 267.00 | 275.00 | 31.1% | -0.81 | 0.0015 | -0.110 | |||
| 28.40 | 34.25 | 15 | 31.3% | 0.25 | 0.0013 | -0.122 | 1,150 | 275.00 | 284.00 | 31.0% | -0.82 | 0.0015 | -0.105 | |||
| 26.90 | 32.90 | 12 | 31.3% | 0.24 | 0.0012 | -0.120 | 1,160 | 284.00 | 293.00 | 31.2% | -0.83 | 0.0014 | -0.101 | |||
| 25.55 | 31.35 | 11 | 31.3% | 0.23 | 0.0012 | -0.117 | 1,170 | 293.00 | 302.00 | 31.3% | -0.84 | 0.0014 | -0.096 | |||
| 24.15 | 30.35 | 8 | 31.4% | 0.22 | 0.0012 | -0.115 | 1,180 | 302.00 | 311.00 | 31.4% | -0.85 | 0.0014 | -0.091 | |||
| 22.90 | 29.00 | 10 | 31.4% | 0.21 | 0.0012 | -0.113 | 1,190 | 311.00 | 319.50 | 31.3% | -0.86 | 0.0013 | -0.086 | |||
| 21.80 | 27.70 | 20 | 31.4% | 0.20 | 0.0011 | -0.110 | 1,200 | 321.00 | 329.00 | 31.8% | -0.87 | 0.0013 | -0.081 | |||
| 20.65 | 26.45 | 6 | 31.5% | 0.20 | 0.0011 | -0.108 | 1,210 | 329.00 | 338.00 | 31.4% | -0.88 | 0.0013 | -0.075 | |||
| 18.75 | 25.25 | 1 | 31.3% | 0.19 | 0.0011 | -0.106 | 1,220 | 339.00 | 347.00 | 31.7% | -0.89 | 0.0012 | -0.069 | |||
| 18.55 | 24.15 | 13 | 31.5% | 0.18 | 0.0010 | -0.103 | 1,230 | 348.00 | 356.50 | 31.7% | -0.89 | 0.0012 | -0.064 | |||
| 17.70 | 23.05 | 8 | 31.6% | 0.17 | 0.0010 | -0.101 | 1,240 | 357.00 | 366.00 | 31.7% | -0.90 | 0.0013 | -0.061 | |||
| 16.80 | 22.05 | 5 | 31.6% | 0.17 | 0.0010 | -0.099 | 1,250 | 367.00 | 375.00 | 31.9% | -0.91 | 0.0013 | -0.060 | |||
| 15.90 | 21.10 | 7 | 31.6% | 0.16 | 0.0010 | -0.097 | 1,260 | 376.00 | 384.50 | 31.8% | -0.92 | 0.0013 | -0.061 | |||
| 15.10 | 20.05 | 1 | 31.6% | 0.16 | 0.0010 | -0.094 | 1,270 | 386.00 | 394.00 | 32.1% | -0.93 | 0.0013 | -0.059 | |||
| 14.40 | 19.25 | 11 | 31.7% | 0.15 | 0.0009 | -0.092 | 1,280 | 395.00 | 404.00 | 32.1% | -0.94 | 0.0014 | -0.058 | |||
| 13.45 | 18.45 | 31.7% | 0.14 | 0.0009 | -0.090 | 1,290 | 405.00 | 413.00 | 32.2% | -0.95 | 0.0014 | -0.058 | ||||
| 13.00 | 17.60 | 6 | 31.8% | 0.14 | 0.0009 | -0.088 | 1,300 | 415.00 | 423.00 | 32.7% | -0.95 | 0.0013 | -0.076 | |||
| 12.35 | 16.90 | 31.8% | 0.13 | 0.0008 | -0.086 | 1,310 | 425.00 | 433.00 | 33.2% | -0.96 | 0.0012 | -0.087 | ||||
| 11.75 | 16.20 | 15 | 31.9% | 0.13 | 0.0008 | -0.084 | 1,320 | 434.00 | 442.00 | 31.9% | -0.97 | 0.0012 | -0.090 | |||
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 — Aug 20, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs