Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For GS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GS GOLDMAN SACHS GROUP INC   0.207 0.258 198.26 0.79

 
2019-03-15 - Calls 2019-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 5.30 5.90 5.47 0.00 200 560  S   192.5 GS 0.00 0.08 0.01 0.00 119 1344  S  
GS 2.79 3.40 3.15 0.00 1118 10478  S   195 GS 0.00 0.01 0.01 0.00 436 8509  S  
GS 0.60 0.94 0.65 0.00 1528 1700  S   197.5 GS 0.00 0.01 0.05 0.00 1099 872  S  
GS 0.00 0.01 0.02 0.00 2637 12570  S   200 GS 1.49 2.12 2.00 0.00 808 5363  S  
GS 0.00 0.01 0.04 0.00 264 1825  S   202.5 GS 4.05 4.55 5.00 0.00 62 109  S  
GS 0.00 0.01 0.01 0.00 100 5830  S   205 GS 6.30 7.10 7.75 0.00 2 128  S  
 
2019-03-22 - Calls 2019-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 6.20 6.50 6.13 6.52 39 142  W   192.5 GS 0.43 0.57 0.59 0.63 274 419  W  
GS 4.20 4.45 4.15 4.63 265 532  W   195 GS 0.95 1.05 1.08 1.24 258 547  W  
GS 2.57 2.76 2.70 3.08 662 713  W   197.5 GS 1.71 1.88 2.00 2.19 253 516  W  
GS 1.44 1.50 1.38 1.90 3288 1229  W   200 GS 2.95 3.20 3.18 3.51 125 263  W  
GS 0.69 0.78 0.63 1.08 1129 651  W   202.5 GS 4.70 5.10 5.09 5.19 12 43  W  
GS 0.28 0.39 0.30 0.56 397 1218  W   205 GS 6.85 7.20 7.08 7.17 58 43  W  
 
2019-03-29 - Calls 2019-03-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 6.85 7.20 6.75 7.77 2 87  Q   192.5 GS 0.96 1.20 1.13 1.43 63 228  Q  
GS 5.00 5.35 4.94 6.04 23 549  Q   195 GS 1.58 1.84 1.89 2.19 29 350  Q  
GS 3.40 3.70 3.35 4.55 106 336  Q   197.5 GS 2.47 2.78 2.68 3.19 99 370  Q  
GS 2.23 2.40 2.06 3.32 416 439  Q   200 GS 3.70 4.15 4.21 4.45 5 61  Q  
GS 1.36 1.58 1.39 2.34 132 226  Q   202.5 GS 5.35 5.80 7.45 5.96 0 72  Q  
GS 0.79 0.94 0.69 1.59 41 724  Q   205 GS 7.15 7.80 8.10 7.70 1 15  Q  
 
2019-04-05 - Calls 2019-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 7.40 8.00 7.60 9.10 0 55  W   192.5 GS 1.47 1.78 1.92 1.95 29 91  W  
GS 5.65 6.10 6.23 7.41 0 35  W   195 GS 2.18 2.49 2.54 2.75 14 159  W  
GS 4.10 4.50 4.30 5.91 29 97  W   197.5 GS 3.05 3.45 3.54 3.73 17 69  W  
GS 2.92 3.15 2.87 4.62 28 450  W   200 GS 4.25 4.75 4.85 4.93 15 95  W  
GS 1.92 2.17 2.25 3.54 203 129  W   202.5 GS 5.90 6.20 6.31 6.33 1 30  W  
GS 1.26 1.48 1.30 2.65 73 105  W   205 GS 7.50 8.50 8.18 7.92 0 0  W  
 
2019-04-12 - Calls 2019-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 7.45 8.70 7.90 10.54 0 10  W   192.5 GS 1.83 2.29 2.46 2.26 120 19  W  
GS 5.85 6.75 5.90 8.85 51 43  W   195 GS 2.71 3.05 2.95 3.04 21 40  W  
GS 4.75 5.20 4.74 7.32 3 24  W   197.5 GS 3.60 4.00 3.95 3.99 116 8  W  
GS 3.45 3.90 3.49 5.98 338 31  W   200 GS 4.80 5.25 5.07 5.11 2 1010  W  
GS 2.55 2.80 2.52 4.80 48 20  W   202.5 GS 6.30 6.85 9.70 6.40 0 15  W  
GS 1.77 1.99 1.70 3.80 3 608  W   205 GS 7.95 8.90 0.00 7.87 0 0  W  
 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 7.40 7.80 7.45 10.19 68 2460  S   195 GS 3.65 3.90 4.00 3.14 206 2839  S  
GS 4.70 5.05 4.80 7.23 743 4549  S   200 GS 5.85 6.20 6.12 5.08 35 1573  S  
GS 2.75 2.93 2.81 4.89 338 3412  S   205 GS 8.85 9.25 9.35 7.65 78 735  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 9.65 10.05 9.23 13.91 0 23  W   192.5 GS 3.30 3.65 3.74 2.41 1 72  W  
GS 8.00 8.40 7.91 12.17 1 23  W   195 GS 4.20 4.50 4.56 3.09 12 51  W  
GS 6.55 6.95 6.70 10.56 3 33  W   197.5 GS 5.25 5.45 5.40 3.91 1 5  W  
GS 5.20 5.80 5.30 9.08 3 26  W   200 GS 6.30 6.75 7.15 4.85 21 0  W  
GS 4.15 4.40 4.12 7.74 2 16  W   202.5 GS 7.70 8.10 8.48 5.94 0 2  W  
GS 3.15 3.40 3.20 6.53 2 2  W   205 GS 9.25 9.75 10.02 7.16 0 3  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 9.45 9.80 9.45 18.70 138 982  S   195 GS 5.30 5.65 5.59 2.39 113 266  S  
GS 6.65 7.10 6.75 15.26 153 313  S   200 GS 7.50 7.90 7.60 3.62 81 131  S  
GS 4.55 4.85 4.50 12.20 105 574  S   205 GS 10.35 10.75 11.60 5.23 0 34  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.