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   0.229 0.280 206.46 0.64

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 6.65 7.00 6.80 6.58 2783 1176  S   200 GS 0.36 0.41 0.34 0.11 3386 2355  S  
GS 4.60 4.75 4.66 4.37 6413 1123  S   202.5 GS 0.65 0.73 0.65 0.40 2052 726  S  
GS 2.72 2.89 3.00 2.54 4966 2374  S   205 GS 1.25 1.40 1.25 1.07 3613 2645  S  
GS 1.37 1.49 1.53 1.25 5151 2486  S   207.5 GS 2.38 2.54 2.62 2.28 707 544  S  
GS 0.64 0.68 0.70 0.50 5362 3291  S   210 GS 4.05 4.25 4.35 4.03 517 1198  S  
GS 0.23 0.28 0.27 0.16 2582 2698  S   212.5 GS 5.90 6.40 5.45 6.19 16 212  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 7.55 7.75 8.05 7.86 1313 123  W   200 GS 1.04 1.16 1.05 1.18 516 165  W  
GS 5.65 5.80 6.10 6.06 566 419  W   202.5 GS 1.59 1.72 1.71 1.87 592 366  W  
GS 3.95 4.10 4.35 4.51 1475 204  W   205 GS 2.38 2.59 2.54 2.83 1539 277  W  
GS 2.59 2.74 2.75 3.24 680 288  W   207.5 GS 3.50 3.70 3.55 4.05 124 246  W  
GS 1.58 1.68 1.71 2.23 1799 605  W   210 GS 4.85 5.15 4.85 5.54 113 172  W  
GS 0.90 0.97 0.92 1.48 709 198  W   212.5 GS 6.75 6.95 5.95 7.28 8 104  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 8.35 8.65 9.15 9.16 247 80  W   200 GS 1.76 1.90 2.15 2.00 110 124  W  
GS 6.50 6.75 7.15 7.47 194 68  W   202.5 GS 2.38 2.57 2.55 2.80 54 241  W  
GS 4.90 5.05 5.30 5.97 322 251  W   205 GS 3.25 3.40 3.30 3.79 270 559  W  
GS 3.50 3.70 3.68 4.68 224 296  W   207.5 GS 4.30 4.50 4.44 4.99 10 349  W  
GS 2.34 2.59 2.47 3.59 222 414  W   210 GS 5.70 5.90 5.83 6.39 65 68  W  
GS 1.50 1.69 1.68 2.69 280 289  W   212.5 GS 7.30 7.55 7.50 7.99 34 29  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 8.90 9.20 9.20 10.48 30 61  W   200 GS 2.23 2.44 2.40 2.58 69 53  W  
GS 7.15 7.40 7.53 8.83 70 47  W   202.5 GS 2.92 3.10 3.06 3.41 57 25  W  
GS 5.60 5.75 5.72 7.34 74 75  W   205 GS 3.80 4.00 3.90 4.40 57 7  W  
GS 4.20 4.35 4.82 6.01 37 61  W   207.5 GS 4.90 5.15 4.65 5.56 25 12  W  
GS 2.98 3.20 3.69 4.86 93 324  W   210 GS 6.25 6.45 11.55 6.89 6 11  W  
GS 2.07 2.22 2.40 3.87 8 42  W   212.5 GS 7.75 8.05 9.30 8.38 17 1  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 9.40 9.85 9.70 11.87 1710 581  S   200 GS 2.61 3.00 2.79 2.97 635 368  S  
GS 5.95 6.45 6.47 8.72 865 1318  S   205 GS 4.15 4.65 4.55 4.76 204 290  S  
GS 3.50 3.80 3.64 6.15 2260 1975  S   210 GS 6.50 7.00 6.14 7.13 26 720  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 9.95 10.50 9.00 13.36 14 242  W   200 GS 3.00 3.50 5.00 3.20 12 73  W  
GS 8.20 8.80 9.58 11.71 7 48  W   202.5 GS 3.75 4.30 6.12 4.00 1 10  W  
GS 6.60 7.15 7.85 10.18 7 97  W   205 GS 4.75 5.15 5.00 4.92 23 4  W  
GS 5.20 5.70 6.30 8.78 14 164  W   207.5 GS 5.75 6.25 7.70 5.98 0 10  W  
GS 4.05 4.45 1.96 7.51 4 136  W   210 GS 7.00 7.60 7.50 7.16 13 6  W  
GS 3.10 3.40 3.69 6.38 32 46  W   212.5 GS 8.45 9.00 13.99 8.48 10 1  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 10.20 10.90 7.90 14.97 40 3  W   200 GS 3.70 4.55 4.00 3.29 69 4  W  
GS 8.50 9.25 9.26 13.30 8 24  W   202.5 GS 4.50 5.10 8.40 4.06 4 4  W  
GS 6.90 7.50 7.55 11.74 35 30  W   205 GS 5.50 6.00 5.50 4.93 1 3  W  
GS 5.40 6.20 5.99 10.30 106 131  W   207.5 GS 6.65 7.25 9.25 5.92 0 5  W  
GS 4.35 4.85 5.15 8.98 7 32  W   210 GS 8.00 8.60 0.00 7.04 0 0  W  
GS 3.35 3.85 3.45 7.77 4 99  W   212.5 GS 9.45 10.15 0.00 8.26 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 12.65 14.45 13.25 30.75 974 4750  S   200 GS 6.70 7.10 6.90 2.00 556 7870  S  
GS 10.10 10.80 10.39 27.13 252 1006  S   205 GS 8.25 9.20 8.85 2.82 214 873  S  
GS 7.45 7.85 7.60 23.72 208 3412  S   210 GS 11.05 11.80 11.04 3.86 54 2904  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.