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   0.214 0.259 195.52 -3.59

 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 5.60 6.05 5.80 5.54 42 138  W   190 GS 0.17 0.22 0.21 0.02 207 770  W  
GS 3.45 3.75 4.00 3.19 112 126  W   192.5 GS 0.46 0.53 0.43 0.16 727 868  W  
GS 1.72 1.84 1.86 1.34 558 498  W   195 GS 1.15 1.25 1.21 0.81 1449 650  W  
GS 0.62 0.68 0.70 0.35 1132 1122  W   197.5 GS 2.42 2.65 2.50 2.33 644 854  W  
GS 0.16 0.20 0.18 0.05 1990 2308  W   200 GS 4.35 4.80 4.42 4.53 78 798  W  
GS 0.03 0.07 0.06 0.00 981 1280  W   202.5 GS 6.75 7.30 6.79 6.98 22 370  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 6.05 6.40 6.50 6.66 75 120  W   190 GS 1.00 1.05 1.03 0.92 99 385  W  
GS 4.20 4.40 4.31 4.86 51 96  W   192.5 GS 1.66 1.74 1.64 1.62 238 227  W  
GS 2.58 2.72 2.70 3.37 177 360  W   195 GS 2.65 2.75 2.64 2.62 187 352  W  
GS 1.49 1.51 1.53 2.20 387 296  W   197.5 GS 3.95 4.20 4.03 3.96 47 343  W  
GS 0.69 0.75 0.75 1.36 408 602  W   200 GS 5.70 6.05 5.50 5.61 49 324  W  
GS 0.30 0.36 0.31 0.78 288 283  W   202.5 GS 7.75 8.20 7.50 7.53 35 85  W  
 
2019-06-07 - Calls 2019-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 6.65 7.05 6.85 7.92 1 7  W   190 GS 1.81 1.88 1.69 1.64 50 138  W  
GS 5.00 5.20 5.15 6.22 12 36  W   192.5 GS 2.55 2.66 2.65 2.43 36 38  W  
GS 3.50 3.70 3.65 4.76 10 409  W   195 GS 3.50 3.70 3.55 3.46 35 711  W  
GS 2.31 2.41 2.44 3.54 53 412  W   197.5 GS 4.80 5.00 4.42 4.72 8 654  W  
GS 1.42 1.51 1.49 2.55 101 119  W   200 GS 6.30 6.65 5.40 6.22 5 517  W  
GS 0.80 0.90 0.91 1.78 40 137  W   202.5 GS 8.15 8.75 7.90 7.95 0 11  W  
 
2019-06-14 - Calls 2019-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 7.25 8.05 10.38 9.25 0 5  W   190 GS 2.43 2.51 2.50 2.10 22 111  W  
GS 5.70 6.20 8.66 7.58 0 0  W   192.5 GS 3.15 3.35 3.10 2.91 16 11  W  
GS 4.25 4.45 4.40 6.10 13 18  W   195 GS 4.20 4.40 4.00 3.90 5 78  W  
GS 2.96 3.35 3.15 4.82 1 28  W   197.5 GS 5.45 5.70 3.85 5.10 0 45  W  
GS 2.04 2.15 2.21 3.73 145 112  W   200 GS 6.85 7.35 6.05 6.49 0 59  W  
GS 1.31 1.40 1.40 2.83 23 60  W   202.5 GS 8.45 9.25 7.90 8.06 0 11  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 8.00 8.40 8.25 10.71 107 2758  S   190 GS 2.99 3.15 3.10 2.36 164 3962  S  
GS 6.45 6.70 6.90 9.03 65 20  S   192.5 GS 3.80 4.00 3.65 3.14 54 41  S  
GS 5.00 5.25 5.16 7.51 91 2936  S   195 GS 4.85 5.05 4.85 4.09 129 1827  S  
GS 3.75 3.95 4.13 6.17 46 172  S   197.5 GS 6.10 6.30 6.20 5.20 39 137  S  
GS 2.80 2.87 3.00 4.99 119 3309  S   200 GS 7.55 7.80 7.25 6.49 35 5098  S  
GS 1.92 2.03 2.18 3.98 70 22  S   202.5 GS 9.20 9.60 0.00 7.94 0 0  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 8.65 9.20 10.59 12.32 0 32  Q   190 GS 3.60 3.75 3.50 2.45 8 42  Q  
GS 7.10 7.60 0.00 10.62 0 0  Q   192.5 GS 4.40 4.60 4.50 3.19 16 31  Q  
GS 5.70 5.90 6.10 9.06 1 46  Q   195 GS 5.45 5.65 5.50 4.07 4 84  Q  
GS 4.40 4.60 4.75 7.64 13 14  Q   197.5 GS 6.65 6.90 6.65 5.10 13 23  Q  
GS 3.40 3.55 3.55 6.38 8 98  Q   200 GS 7.90 8.55 6.72 6.28 0 3  Q  
GS 2.45 2.56 2.57 5.27 18 114  Q   202.5 GS 9.40 10.25 9.37 7.61 0 10  Q  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 10.60 10.75 10.73 18.34 37 540  S   190 GS 4.95 5.15 4.89 2.11 316 1946  S  
GS 7.45 7.80 7.72 14.82 78 1767  S   195 GS 6.95 7.20 6.99 3.30 46 1986  S  
GS 5.05 5.25 5.15 11.69 83 894  S   200 GS 9.45 9.80 9.55 4.90 12 491  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.