Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $1,004.42 as of 9/3/2026 2:21:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 930.00 | 123.35 | 128.90 | 126.13 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.44 | 9/3/2026 3:59:49 PM EST | |||
| 935.00 | 119.35 | 125.40 | 122.38 | % | 0.13 | 0 | 0 | 0.35 | 0.82 | 0.00 | -0.45 | 9/3/2026 3:59:49 PM EST | |||
| 940.00 | 115.35 | 121.65 | 118.50 | % | 0.13 | 0 | 0 | 0.35 | 0.81 | 0.00 | -0.46 | 9/3/2026 3:59:49 PM EST | |||
| 945.00 | 111.45 | 117.15 | 114.30 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.00 | -0.47 | 9/3/2026 3:59:49 PM EST | |||
| 950.00 | 107.55 | 113.30 | 110.43 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.00 | -0.48 | 9/3/2026 3:59:49 PM EST | |||
| 955.00 | 103.75 | 109.50 | 106.63 | % | 0.11 | 0 | 0 | 0.35 | 0.78 | 0.00 | -0.49 | 9/3/2026 3:59:49 PM EST | |||
| 960.00 | 99.95 | 105.55 | 102.75 | % | 0.11 | 0 | 0 | 0.35 | 0.76 | 0.00 | -0.50 | 9/3/2026 3:59:49 PM EST | |||
| 965.00 | 96.25 | 102.40 | 99.33 | 99.91 | % | 0.10 | 3 | 0 | 0.35 | 0.75 | 0.00 | -0.51 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 970.00 | 92.60 | 98.45 | 95.53 | % | 0.10 | 0 | 0 | 0.34 | 0.74 | 0.00 | -0.51 | 9/3/2026 3:59:49 PM EST | |||
| 975.00 | 89.05 | 95.00 | 92.03 | 86.50 | % | 0.09 | 2 | 0 | 0.34 | 0.73 | 0.00 | -0.52 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 980.00 | 85.50 | 91.70 | 88.60 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.00 | -0.53 | 9/3/2026 3:59:49 PM EST | |||
| 985.00 | 82.05 | 88.30 | 85.18 | % | 0.09 | 0 | 0 | 0.34 | 0.70 | 0.00 | -0.53 | 9/3/2026 3:59:49 PM EST | |||
| 990.00 | 78.70 | 84.95 | 81.83 | 77.25 | % | 0.08 | 2 | 0 | 0.34 | 0.69 | 0.00 | -0.54 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 995.00 | 75.65 | 81.65 | 78.65 | 77.90 | % | 0.08 | 5 | 0 | 0.34 | 0.67 | 0.00 | -0.54 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 1,000.00 | 72.10 | 78.45 | 75.28 | % | 0.08 | 0 | 0 | 0.34 | 0.66 | 0.00 | -0.55 | 9/3/2026 3:59:49 PM EST | |||
| 1,005.00 | 68.90 | 75.30 | 72.10 | % | 0.07 | 0 | 0 | 0.34 | 0.64 | 0.00 | -0.55 | 9/3/2026 3:59:49 PM EST | |||
| 1,010.00 | 65.80 | 72.15 | 68.98 | % | 0.07 | 0 | 0 | 0.34 | 0.63 | 0.00 | -0.55 | 9/3/2026 3:59:49 PM EST | |||
| 1,015.00 | 62.75 | 69.35 | 66.05 | % | 0.07 | 0 | 0 | 0.34 | 0.61 | 0.00 | -0.56 | 9/3/2026 3:59:49 PM EST | |||
| 1,020.00 | 59.75 | 66.30 | 63.03 | 60.40 | % | 0.06 | 2 | 0 | 0.33 | 0.60 | 0.00 | -0.56 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 1,025.00 | 56.85 | 63.55 | 60.20 | 60.75 | % | 0.06 | 15 | 0 | 0.33 | 0.58 | 0.00 | -0.56 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 1,030.00 | 54.05 | 60.75 | 57.40 | % | 0.06 | 0 | 0 | 0.33 | 0.57 | 0.00 | -0.56 | 9/3/2026 3:59:49 PM EST | |||
| 1,035.00 | 53.00 | 56.85 | 54.93 | 51.45 | % | 0.05 | 2 | 0 | 0.33 | 0.55 | 0.00 | -0.56 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 1,040.00 | 49.10 | 55.35 | 52.23 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.00 | -0.56 | 9/3/2026 3:59:49 PM EST | |||
| 1,045.00 | 46.05 | 52.20 | 49.13 | % | 0.05 | 0 | 0 | 0.33 | 0.52 | 0.00 | -0.55 | 9/3/2026 3:59:49 PM EST | |||
| 1,050.00 | 43.55 | 49.70 | 46.63 | % | 0.04 | 0 | 0 | 0.33 | 0.50 | 0.00 | -0.55 | 9/3/2026 3:59:49 PM EST | |||
| 1,055.00 | 41.15 | 47.55 | 44.35 | % | 0.04 | 0 | 0 | 0.32 | 0.48 | 0.00 | -0.54 | 9/3/2026 3:59:49 PM EST | |||
| 1,060.00 | 39.05 | 45.10 | 42.08 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.00 | -0.54 | 9/3/2026 3:59:49 PM EST | |||
| 1,065.00 | 36.60 | 42.25 | 39.43 | % | 0.04 | 0 | 0 | 0.32 | 0.45 | 0.00 | -0.53 | 9/3/2026 3:59:49 PM EST | |||
| 1,070.00 | 35.70 | 39.85 | 37.78 | 34.45 | % | 0.04 | 8 | 0 | 0.32 | 0.44 | 0.00 | -0.53 | 9/3/2026 | 9/3/2026 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 930.00 | 11.20 | 14.15 | 12.68 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.00 | -0.44 | 9/3/2026 3:59:49 PM EST | |||
| 935.00 | 11.80 | 15.35 | 13.58 | % | 0.01 | 0 | 0 | 0.34 | -0.18 | 0.00 | -0.45 | 9/3/2026 3:59:49 PM EST | |||
| 940.00 | 12.95 | 16.60 | 14.78 | % | 0.02 | 0 | 0 | 0.35 | -0.19 | 0.00 | -0.46 | 9/3/2026 3:59:49 PM EST | |||
| 945.00 | 13.90 | 17.50 | 15.70 | % | 0.02 | 0 | 0 | 0.34 | -0.20 | 0.00 | -0.47 | 9/3/2026 3:59:49 PM EST | |||
| 950.00 | 14.95 | 18.85 | 16.90 | % | 0.02 | 0 | 0 | 0.34 | -0.21 | 0.00 | -0.48 | 9/3/2026 3:59:49 PM EST | |||
| 955.00 | 16.00 | 20.10 | 18.05 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.00 | -0.49 | 9/3/2026 3:59:49 PM EST | |||
| 960.00 | 17.35 | 21.40 | 19.38 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.00 | -0.50 | 9/3/2026 3:59:49 PM EST | |||
| 965.00 | 18.60 | 22.90 | 20.75 | % | 0.02 | 0 | 0 | 0.34 | -0.25 | 0.00 | -0.51 | 9/3/2026 3:59:49 PM EST | |||
| 970.00 | 20.25 | 24.35 | 22.30 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.00 | -0.51 | 9/3/2026 3:59:49 PM EST | |||
| 975.00 | 21.05 | 25.70 | 23.38 | % | 0.02 | 0 | 0 | 0.34 | -0.27 | 0.00 | -0.52 | 9/3/2026 3:59:49 PM EST | |||
| 980.00 | 22.95 | 28.00 | 25.48 | % | 0.03 | 0 | 0 | 0.34 | -0.29 | 0.00 | -0.53 | 9/3/2026 3:59:49 PM EST | |||
| 985.00 | 23.45 | 29.30 | 26.38 | 27.00 | % | 0.03 | 2 | 0 | 0.34 | -0.30 | 0.00 | -0.53 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 990.00 | 25.90 | 31.65 | 28.78 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.00 | -0.54 | 9/3/2026 3:59:49 PM EST | |||
| 995.00 | 26.75 | 32.80 | 29.78 | % | 0.03 | 0 | 0 | 0.33 | -0.33 | 0.00 | -0.54 | 9/3/2026 3:59:49 PM EST | |||
| 1,000.00 | 29.45 | 34.60 | 32.03 | % | 0.03 | 0 | 0 | 0.34 | -0.34 | 0.00 | -0.55 | 9/3/2026 3:59:49 PM EST | |||
| 1,005.00 | 30.75 | 37.00 | 33.88 | % | 0.03 | 0 | 0 | 0.34 | -0.36 | 0.00 | -0.55 | 9/3/2026 3:59:49 PM EST | |||
| 1,010.00 | 31.60 | 38.00 | 34.80 | 36.00 | % | 0.03 | 2 | 0 | 0.33 | -0.37 | 0.00 | -0.55 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 1,015.00 | 34.75 | 40.55 | 37.65 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.00 | -0.56 | 9/3/2026 3:59:49 PM EST | |||
| 1,020.00 | 36.85 | 42.85 | 39.85 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.00 | -0.56 | 9/3/2026 3:59:49 PM EST | |||
| 1,025.00 | 38.85 | 44.90 | 41.88 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.00 | -0.56 | 9/3/2026 3:59:49 PM EST | |||
| 1,030.00 | 41.15 | 47.10 | 44.13 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.00 | -0.56 | 9/3/2026 3:59:49 PM EST | |||
| 1,035.00 | 42.85 | 49.35 | 46.10 | 47.60 | % | 0.04 | 4 | 0 | 0.33 | -0.45 | 0.00 | -0.56 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 1,040.00 | 45.55 | 51.70 | 48.63 | % | 0.05 | 0 | 0 | 0.33 | -0.47 | 0.00 | -0.56 | 9/3/2026 3:59:49 PM EST | |||
| 1,045.00 | 48.40 | 54.10 | 51.25 | 51.00 | % | 0.05 | 1 | 0 | 0.32 | -0.48 | 0.00 | -0.55 | 9/3/2026 | 9/3/2026 3:59:49 PM EST | |
| 1,050.00 | 50.00 | 56.65 | 53.33 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.00 | -0.55 | 9/3/2026 3:59:49 PM EST | |||
| 1,055.00 | 52.85 | 59.25 | 56.05 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.00 | -0.54 | 9/3/2026 3:59:49 PM EST | |||
| 1,060.00 | 55.05 | 61.95 | 58.50 | % | 0.06 | 0 | 0 | 0.32 | -0.53 | 0.00 | -0.54 | 9/3/2026 3:59:49 PM EST | |||
| 1,065.00 | 58.15 | 64.70 | 61.43 | % | 0.06 | 0 | 0 | 0.32 | -0.55 | 0.00 | -0.53 | 9/3/2026 3:59:49 PM EST | |||
| 1,070.00 | 60.80 | 67.60 | 64.20 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.00 | -0.53 | 9/3/2026 3:59:49 PM EST |