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   0.427 0.477 209.66 13.60

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 7.75 9.55 7.75 7.35 3533 1011  W   202.5 GS 1.16 1.30 1.14 0.19 1978 2  W  
GS 5.10 6.15 6.21 5.18 3254 648  W   205 GS 1.85 2.00 1.82 0.52 1853 3  W  
GS 4.05 5.25 4.40 3.33 2550 111  W   207.5 GS 2.81 4.00 2.80 1.17 857 2  W  
GS 2.76 3.10 2.91 1.92 3512 296  W   210 GS 4.20 5.25 4.14 2.26 113 5  W  
GS 1.38 2.00 1.91 0.98 727 11  W   212.5 GS 5.85 8.20 5.35 3.82 13 0  W  
GS 0.85 1.30 1.28 0.43 1598 159  W   215 GS 7.05 9.00 7.25 5.77 67 2  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 8.95 10.05 10.11 10.07 284 249  W   202.5 GS 2.94 3.75 3.44 2.91 131 0  W  
GS 7.25 8.15 8.30 8.46 729 170  W   205 GS 4.25 4.60 4.36 3.80 1234 0  W  
GS 6.30 6.85 7.04 7.02 496 63  W   207.5 GS 5.35 5.70 6.10 4.85 7 1  W  
GS 5.05 5.55 5.27 5.74 2003 102  W   210 GS 6.75 6.95 6.70 6.08 439 1  W  
GS 4.05 4.45 4.25 4.63 501 122  W   212.5 GS 7.95 8.45 7.80 7.47 132 0  W  
GS 3.30 3.60 3.47 3.69 222 49  W   215 GS 9.40 10.15 0.00 9.02 0 0  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 10.35 11.35 10.97 12.04 43 7  W   202.5 GS 4.40 5.15 5.10 4.86 348 1  W  
GS 8.60 9.90 7.92 10.55 38 19  W   205 GS 5.30 6.20 5.60 5.87 25 0  W  
GS 7.30 8.50 7.63 9.18 15 4  W   207.5 GS 6.30 7.25 7.90 7.00 27 0  W  
GS 5.70 7.15 6.72 7.93 230 21  W   210 GS 7.45 8.50 9.13 8.25 3 0  W  
GS 5.05 6.00 5.23 6.80 24 7  W   212.5 GS 8.80 9.95 11.26 9.62 100 0  W  
GS 3.95 4.95 3.09 5.80 30 39  W   215 GS 10.10 11.45 0.00 11.12 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 10.55 11.00 11.00 12.21 654 2149  S   205 GS 7.10 7.50 7.12 7.51 719 1192  S  
GS 7.90 8.40 8.30 9.64 1148 2753  S   210 GS 9.35 9.85 9.24 9.94 40 1222  S  
GS 5.70 6.30 6.20 7.48 1141 749  S   215 GS 12.15 12.75 15.26 12.78 5 464  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 12.35 14.30 10.70 15.02 13 18  W   202.5 GS 6.70 7.65 8.85 7.80 3 0  W  
GS 11.65 12.65 11.75 13.63 35 25  W   205 GS 8.05 8.60 8.65 8.90 68 0  W  
GS 10.25 11.15 10.10 12.32 70 4  W   207.5 GS 9.15 9.70 9.86 10.10 1 0  W  
GS 8.15 9.90 7.55 11.10 16 9  W   210 GS 9.95 10.95 0.00 11.38 0 0  W  
GS 6.10 7.55 1.50 8.93 0 4  W   215 GS 12.50 13.75 0.00 14.20 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 13.25 15.00 12.66 16.09 34 2  W   202.5 GS 7.30 8.50 11.35 8.84 1 0  W  
GS 11.65 13.45 9.84 14.72 12 5  W   205 GS 8.10 9.50 10.17 9.97 3 0  W  
GS 9.95 11.95 0.00 13.43 0 0  W   207.5 GS 9.40 10.90 0.00 11.18 0 0  W  
GS 9.55 10.65 9.59 12.22 9 8  W   210 GS 10.95 12.10 0.00 12.47 0 0  W  
GS 6.65 8.25 5.60 10.05 11 1  W   215 GS 12.85 14.75 0.00 15.29 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 14.40 15.00 14.50 17.13 294 707  S   205 GS 10.65 11.10 10.97 12.27 231 109  S  
GS 10.95 12.40 12.22 14.68 175 399  S   210 GS 12.75 13.35 12.90 14.82 50 88  S  
GS 9.40 9.70 9.40 12.49 212 299  S   215 GS 14.95 16.10 15.80 17.63 22 272  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.