Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $926.98 as of 11/12/2026 7:14:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 860.00 | 71.60 | 78.75 | 75.18 | % | 0.09 | 0 | 0 | 0.33 | 0.72 | 0.00 | -0.39 | 11/12/2026 3:59:51 PM EST | |||
| 865.00 | 68.10 | 75.25 | 71.68 | % | 0.08 | 0 | 0 | 0.32 | 0.70 | 0.00 | -0.40 | 11/12/2026 3:59:51 PM EST | |||
| 870.00 | 64.65 | 71.85 | 68.25 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.00 | -0.40 | 11/12/2026 3:59:51 PM EST | |||
| 875.00 | 61.25 | 68.50 | 64.88 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.00 | -0.41 | 11/12/2026 3:59:51 PM EST | |||
| 880.00 | 58.00 | 65.25 | 61.63 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.00 | -0.42 | 11/12/2026 3:59:51 PM EST | |||
| 885.00 | 55.00 | 62.05 | 58.53 | % | 0.07 | 0 | 0 | 0.32 | 0.63 | 0.00 | -0.42 | 11/12/2026 3:59:51 PM EST | |||
| 890.00 | 52.00 | 58.95 | 55.48 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 895.00 | 49.00 | 55.95 | 52.48 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 900.00 | 46.00 | 53.00 | 49.50 | % | 0.06 | 0 | 0 | 0.31 | 0.58 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 905.00 | 43.00 | 50.15 | 46.58 | % | 0.05 | 0 | 0 | 0.31 | 0.56 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 910.00 | 40.00 | 47.45 | 43.73 | % | 0.05 | 0 | 0 | 0.31 | 0.54 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 915.00 | 38.60 | 44.90 | 41.75 | 50.00 | % | 0.05 | 2 | 0 | 0.31 | 0.52 | 0.00 | -0.43 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 920.00 | 35.00 | 42.50 | 38.75 | % | 0.04 | 0 | 0 | 0.31 | 0.50 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 925.00 | 33.10 | 40.20 | 36.65 | 40.55 | % | 0.04 | 2 | 0 | 0.31 | 0.48 | 0.00 | -0.43 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 930.00 | 30.80 | 38.00 | 34.40 | 37.72 | % | 0.04 | 2 | 0 | 0.31 | 0.46 | 0.00 | -0.43 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 935.00 | 28.30 | 35.95 | 32.13 | % | 0.03 | 0 | 0 | 0.31 | 0.44 | 0.00 | -0.42 | 11/12/2026 3:59:51 PM EST | |||
| 940.00 | 26.15 | 33.95 | 30.05 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.00 | -0.42 | 11/12/2026 3:59:51 PM EST | |||
| 945.00 | 24.40 | 32.00 | 28.20 | % | 0.03 | 0 | 0 | 0.31 | 0.41 | 0.00 | -0.41 | 11/12/2026 3:59:51 PM EST | |||
| 950.00 | 22.35 | 30.15 | 26.25 | % | 0.03 | 0 | 0 | 0.31 | 0.39 | 0.00 | -0.40 | 11/12/2026 3:59:51 PM EST | |||
| 955.00 | 21.30 | 28.60 | 24.95 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.00 | -0.40 | 11/12/2026 3:59:51 PM EST | |||
| 960.00 | 19.00 | 26.70 | 22.85 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.00 | -0.39 | 11/12/2026 3:59:51 PM EST | |||
| 965.00 | 18.15 | 25.10 | 21.63 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.00 | -0.38 | 11/12/2026 3:59:51 PM EST | |||
| 970.00 | 16.10 | 23.60 | 19.85 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.00 | -0.37 | 11/12/2026 3:59:51 PM EST | |||
| 975.00 | 14.15 | 22.15 | 18.15 | % | 0.02 | 0 | 0 | 0.30 | 0.30 | 0.00 | -0.36 | 11/12/2026 3:59:51 PM EST | |||
| 980.00 | 14.15 | 20.85 | 17.50 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.00 | -0.35 | 11/12/2026 3:59:51 PM EST | |||
| 985.00 | 12.00 | 19.45 | 15.73 | % | 0.02 | 0 | 0 | 0.30 | 0.27 | 0.00 | -0.34 | 11/12/2026 3:59:51 PM EST | |||
| 990.00 | 10.45 | 18.20 | 14.33 | % | 0.01 | 0 | 0 | 0.30 | 0.25 | 0.00 | -0.33 | 11/12/2026 3:59:51 PM EST | |||
| 995.00 | 9.80 | 17.05 | 13.43 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.00 | -0.32 | 11/12/2026 3:59:51 PM EST | |||
| 1,000.00 | 9.00 | 15.95 | 12.48 | % | 0.01 | 0 | 0 | 0.30 | 0.22 | 0.00 | -0.31 | 11/12/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 860.00 | 17.60 | 25.15 | 21.38 | 20.60 | % | 0.02 | 1 | 0 | 0.34 | -0.28 | 0.00 | -0.39 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 865.00 | 19.10 | 27.00 | 23.05 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.00 | -0.40 | 11/12/2026 3:59:51 PM EST | |||
| 870.00 | 20.70 | 25.10 | 22.90 | % | 0.03 | 0 | 0 | 0.32 | -0.32 | 0.00 | -0.40 | 11/12/2026 3:59:51 PM EST | |||
| 875.00 | 22.35 | 30.30 | 26.33 | % | 0.03 | 0 | 0 | 0.33 | -0.33 | 0.00 | -0.41 | 11/12/2026 3:59:51 PM EST | |||
| 880.00 | 24.10 | 31.95 | 28.03 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.00 | -0.42 | 11/12/2026 3:59:51 PM EST | |||
| 885.00 | 25.90 | 33.70 | 29.80 | % | 0.03 | 0 | 0 | 0.33 | -0.37 | 0.00 | -0.42 | 11/12/2026 3:59:51 PM EST | |||
| 890.00 | 27.80 | 35.60 | 31.70 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 895.00 | 29.80 | 37.55 | 33.68 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 900.00 | 32.00 | 39.55 | 35.78 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 905.00 | 34.05 | 41.70 | 37.88 | % | 0.04 | 0 | 0 | 0.32 | -0.44 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 910.00 | 36.40 | 43.95 | 40.18 | 39.33 | % | 0.04 | 2 | 0 | 0.32 | -0.46 | 0.00 | -0.43 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 915.00 | 39.00 | 46.35 | 42.68 | % | 0.05 | 0 | 0 | 0.32 | -0.48 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 920.00 | 41.45 | 48.95 | 45.20 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 925.00 | 44.15 | 51.65 | 47.90 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 930.00 | 47.00 | 54.45 | 50.73 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.00 | -0.43 | 11/12/2026 3:59:51 PM EST | |||
| 935.00 | 50.00 | 57.40 | 53.70 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.00 | -0.42 | 11/12/2026 3:59:51 PM EST | |||
| 940.00 | 53.00 | 60.35 | 56.68 | % | 0.06 | 0 | 0 | 0.32 | -0.57 | 0.00 | -0.42 | 11/12/2026 3:59:51 PM EST | |||
| 945.00 | 56.10 | 63.45 | 59.78 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.00 | -0.41 | 11/12/2026 3:59:51 PM EST | |||
| 950.00 | 59.30 | 65.40 | 62.35 | % | 0.07 | 0 | 0 | 0.31 | -0.61 | 0.00 | -0.40 | 11/12/2026 3:59:51 PM EST | |||
| 955.00 | 62.60 | 69.85 | 66.23 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.00 | -0.40 | 11/12/2026 3:59:51 PM EST | |||
| 960.00 | 65.95 | 73.20 | 69.58 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.00 | -0.39 | 11/12/2026 3:59:51 PM EST | |||
| 965.00 | 69.40 | 76.60 | 73.00 | % | 0.08 | 0 | 0 | 0.32 | -0.67 | 0.00 | -0.38 | 11/12/2026 3:59:51 PM EST | |||
| 970.00 | 72.85 | 80.05 | 76.45 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.00 | -0.37 | 11/12/2026 3:59:51 PM EST | |||
| 975.00 | 76.50 | 83.65 | 80.08 | % | 0.08 | 0 | 0 | 0.32 | -0.70 | 0.00 | -0.36 | 11/12/2026 3:59:51 PM EST | |||
| 980.00 | 79.50 | 87.30 | 83.40 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.00 | -0.35 | 11/12/2026 3:59:51 PM EST | |||
| 985.00 | 83.95 | 91.00 | 87.48 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.00 | -0.34 | 11/12/2026 3:59:51 PM EST | |||
| 990.00 | 87.75 | 94.85 | 91.30 | % | 0.09 | 0 | 0 | 0.32 | -0.75 | 0.00 | -0.33 | 11/12/2026 3:59:51 PM EST | |||
| 995.00 | 91.70 | 98.70 | 95.20 | % | 0.10 | 0 | 0 | 0.32 | -0.76 | 0.00 | -0.32 | 11/12/2026 3:59:51 PM EST | |||
| 1,000.00 | 95.65 | 102.65 | 99.15 | % | 0.10 | 0 | 0 | 0.31 | -0.78 | 0.00 | -0.31 | 11/12/2026 3:59:51 PM EST |