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

GOLDMAN SACHS GROUP INC (GS) Option Chains 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   0.218 0.209 415.25 9.07

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 8.70 12.65 10.40 0.00 836 1067  Q   405 GS 0.10 0.14 0.12 0.00 1018 803  Q  
GS 4.80 6.15 5.80 0.00 2432 1908  Q   410 GS 0.52 0.61 0.54 0.00 3265 595  Q  
GS 2.39 2.60 2.52 0.00 6898 2715  Q   415 GS 1.97 2.22 2.05 0.00 161 96  Q  
GS 0.62 0.79 0.79 0.00 3131 3243  Q   420 GS 5.10 5.55 5.25 0.00 65 63  Q  
GS 0.15 0.21 0.20 0.00 244 721  Q   425 GS 8.40 12.55 12.20 0.00 0 0  Q  
GS 0.04 0.10 0.06 0.00 168 481  Q   430 GS 13.45 17.75 23.55 0.00 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 10.60 12.45 11.55 12.58 201 211  W   405 GS 1.41 1.50 1.44 1.29 465 288  W  
GS 8.35 8.75 8.35 8.84 687 717  W   410 GS 2.66 2.78 2.67 2.54 175 237  W  
GS 5.35 5.70 5.50 5.79 1329 704  W   415 GS 4.55 4.80 4.65 4.48 132 86  W  
GS 3.15 3.35 3.35 3.51 1628 1099  W   420 GS 7.30 8.55 7.75 7.19 63 20  W  
GS 1.69 1.90 1.80 1.95 273 534  W   425 GS 10.80 11.35 14.45 10.62 1 6  W  
GS 0.84 0.99 0.93 0.99 179 416  W   430 GS 13.75 16.90 20.15 14.64 8 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 12.00 14.35 13.35 15.94 10 224  W   405 GS 2.85 3.05 3.12 2.06 24 77  W  
GS 10.50 10.90 10.50 12.29 98 167  W   410 GS 4.35 5.70 4.45 3.37 118 102  W  
GS 7.60 8.00 7.20 9.14 155 265  W   415 GS 6.45 6.70 8.02 5.17 35 49  W  
GS 5.35 5.60 5.50 6.54 337 383  W   420 GS 8.65 9.40 9.65 7.52 7 7  W  
GS 2.82 3.85 3.55 4.48 48 122  W   425 GS 12.35 14.40 17.36 10.42 5 4  W  
GS 2.30 2.45 2.19 2.94 90 177  W   430 GS 16.00 18.25 17.25 13.84 9 1  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 16.70 16.95 16.85 20.24 254 941  S   405 GS 5.05 5.25 5.93 2.22 26 377  S  
GS 13.50 13.65 13.70 16.50 242 1482  S   410 GS 6.80 7.05 7.05 3.38 110 318  S  
GS 10.65 10.90 10.86 13.14 428 1347  S   415 GS 9.10 9.30 9.81 4.93 59 296  S  
GS 8.30 8.45 8.42 10.21 274 2630  S   420 GS 11.55 11.90 11.85 6.90 96 126  S  
GS 6.25 6.50 6.18 7.73 235 1618  S   425 GS 14.45 14.90 14.75 9.33 76 7  S  
GS 4.65 4.85 4.65 5.69 118 1314  S   430 GS 17.80 18.55 22.15 12.20 9 2  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 16.65 19.35 17.05 25.64 12 36  W   405 GS 5.80 6.10 8.79 1.99 0 25  W  
GS 14.60 15.80 12.50 21.74 22 108  W   410 GS 7.60 9.45 9.20 2.93 1 73  W  
GS 11.85 12.30 10.35 18.15 32 74  W   415 GS 9.85 10.15 12.00 4.17 24 2  W  
GS 9.40 9.75 9.05 14.89 178 45  W   420 GS 12.35 14.25 14.79 5.75 0 2  W  
GS 7.35 7.70 7.21 12.00 20 20  W   425 GS 14.30 16.85 0.00 7.69 0 0  W  
GS 5.55 5.85 4.50 9.49 23 26  W   430 GS 17.45 20.65 0.00 10.01 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 19.05 20.75 16.05 32.27 4 13  W   405 GS 6.60 7.00 8.80 1.55 2 2  W  
GS 14.85 16.75 13.48 28.22 8 43  W   410 GS 8.50 8.85 8.65 2.26 38 1  W  
GS 13.00 13.60 10.57 24.40 9 15  W   415 GS 10.65 11.10 13.00 3.19 4 2  W  
GS 10.50 11.05 9.00 20.84 9 3  W   420 GS 13.15 13.70 15.60 4.37 1 0  W  
GS 8.40 8.90 7.30 17.57 39 2  W   425 GS 14.85 17.35 0.00 5.85 0 0  W  
GS 6.35 7.10 5.40 14.61 1 3  W   430 GS 18.30 22.85 0.00 7.63 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 21.40 21.65 21.55 49.47 21 322  S   405 GS 8.15 8.35 9.60 0.67 5 231  S  
GS 18.25 18.50 15.65 45.25 114 585  S   410 GS 10.05 10.30 11.90 0.97 6 262  S  
GS 15.40 15.65 15.59 41.13 93 1239  S   415 GS 12.20 12.50 12.30 1.38 12 98  S  
GS 12.90 13.10 12.90 37.14 55 519  S   420 GS 14.55 15.00 15.75 1.91 3 38  S  
GS 10.60 10.85 10.74 33.30 32 430  S   425 GS 17.50 17.85 21.90 2.60 0 11  S  
GS 8.65 8.90 8.85 29.63 21 999  S   430 GS 20.60 20.95 26.41 3.46 0 6  S  


Below are few quick-links for most popular options chains:


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.