Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $863.04 as of 4/3/2026 1:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 795.00 | 92.75 | 98.85 | 95.80 | 96.05 | % | 0.12 | 4 | 0 | 0.42 | 0.74 | 0.00 | -0.50 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 800.00 | 89.10 | 96.45 | 92.78 | 90.25 | % | 0.12 | 20 | 0 | 0.42 | 0.73 | 0.00 | -0.50 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 805.00 | 85.45 | 92.05 | 88.75 | 86.70 | % | 0.11 | 18 | 0 | 0.42 | 0.72 | 0.00 | -0.51 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 810.00 | 81.25 | 89.00 | 85.13 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.00 | -0.51 | 4/2/2026 4:00:04 PM EST | |||
| 815.00 | 78.30 | 84.50 | 81.40 | % | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.00 | -0.52 | 4/2/2026 4:00:04 PM EST | |||
| 820.00 | 74.80 | 82.35 | 78.58 | 76.35 | % | 0.10 | 8 | 0 | 0.41 | 0.68 | 0.00 | -0.52 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 825.00 | 71.30 | 78.25 | 74.78 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.00 | -0.53 | 4/2/2026 4:00:04 PM EST | |||
| 830.00 | 68.90 | 75.00 | 71.95 | 70.65 | % | 0.09 | 2 | 0 | 0.41 | 0.65 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 835.00 | 64.55 | 70.85 | 67.70 | 55.45 | % | 0.08 | 3 | 0 | 0.40 | 0.63 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 840.00 | 61.30 | 67.00 | 64.15 | % | 0.08 | 0 | 0 | 0.39 | 0.62 | 0.00 | -0.53 | 4/2/2026 4:00:04 PM EST | |||
| 845.00 | 58.10 | 64.65 | 61.38 | 53.35 | % | 0.07 | 1 | 0 | 0.39 | 0.60 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 850.00 | 55.00 | 61.85 | 58.43 | 57.25 | % | 0.07 | 6 | 0 | 0.39 | 0.59 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 855.00 | 52.00 | 58.80 | 55.40 | % | 0.06 | 0 | 0 | 0.38 | 0.57 | 0.00 | -0.53 | 4/2/2026 4:00:04 PM EST | |||
| 860.00 | 49.10 | 55.90 | 52.50 | 51.70 | % | 0.06 | 2 | 0 | 0.38 | 0.55 | 0.00 | -0.52 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 865.00 | 46.25 | 52.05 | 49.15 | 49.45 | % | 0.06 | 3 | 0 | 0.37 | 0.54 | 0.00 | -0.52 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 870.00 | 43.50 | 50.35 | 46.93 | 46.90 | % | 0.05 | 3 | 0 | 0.38 | 0.52 | 0.00 | -0.52 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 875.00 | 40.75 | 47.40 | 44.08 | 44.30 | % | 0.05 | 2 | 0 | 0.37 | 0.50 | 0.00 | -0.51 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 880.00 | 38.00 | 43.05 | 40.53 | 36.27 | % | 0.05 | 1 | 0 | 0.36 | 0.49 | 0.00 | -0.51 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 885.00 | 35.30 | 42.25 | 38.78 | % | 0.04 | 0 | 0 | 0.36 | 0.47 | 0.00 | -0.50 | 4/2/2026 4:00:04 PM EST | |||
| 890.00 | 32.85 | 38.15 | 35.50 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.00 | -0.49 | 4/2/2026 4:00:04 PM EST | |||
| 895.00 | 30.90 | 37.45 | 34.18 | % | 0.04 | 0 | 0 | 0.36 | 0.43 | 0.00 | -0.48 | 4/2/2026 4:00:04 PM EST | |||
| 900.00 | 28.70 | 35.45 | 32.08 | % | 0.04 | 0 | 0 | 0.36 | 0.41 | 0.00 | -0.47 | 4/2/2026 4:00:04 PM EST | |||
| 905.00 | 27.25 | 31.15 | 29.20 | % | 0.03 | 0 | 0 | 0.35 | 0.40 | 0.00 | -0.46 | 4/2/2026 4:00:04 PM EST | |||
| 910.00 | 24.85 | 31.05 | 27.95 | 29.05 | % | 0.03 | 2 | 0 | 0.35 | 0.38 | 0.00 | -0.45 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 915.00 | 22.85 | 28.75 | 25.80 | % | 0.03 | 0 | 0 | 0.35 | 0.36 | 0.00 | -0.44 | 4/2/2026 4:00:04 PM EST | |||
| 920.00 | 20.80 | 27.80 | 24.30 | % | 0.03 | 0 | 0 | 0.35 | 0.34 | 0.00 | -0.43 | 4/2/2026 4:00:04 PM EST | |||
| 925.00 | 18.80 | 24.15 | 21.48 | % | 0.02 | 0 | 0 | 0.34 | 0.33 | 0.00 | -0.42 | 4/2/2026 4:00:04 PM EST | |||
| 930.00 | 17.20 | 23.80 | 20.50 | % | 0.02 | 0 | 0 | 0.34 | 0.31 | 0.00 | -0.41 | 4/2/2026 4:00:04 PM EST | |||
| 935.00 | 16.85 | 21.55 | 19.20 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.00 | -0.39 | 4/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 795.00 | 21.00 | 24.50 | 22.75 | % | 0.03 | 0 | 0 | 0.42 | -0.26 | 0.00 | -0.50 | 4/2/2026 4:00:04 PM EST | |||
| 800.00 | 21.40 | 26.15 | 23.78 | % | 0.03 | 0 | 0 | 0.41 | -0.27 | 0.00 | -0.50 | 4/2/2026 4:00:04 PM EST | |||
| 805.00 | 21.40 | 27.60 | 24.50 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.00 | -0.51 | 4/2/2026 4:00:04 PM EST | |||
| 810.00 | 23.85 | 29.60 | 26.73 | 28.25 | % | 0.03 | 2 | 0 | 0.41 | -0.30 | 0.00 | -0.51 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 815.00 | 25.75 | 30.80 | 28.28 | 29.95 | % | 0.03 | 8 | 0 | 0.41 | -0.31 | 0.00 | -0.52 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 820.00 | 27.35 | 32.70 | 30.03 | % | 0.04 | 0 | 0 | 0.41 | -0.32 | 0.00 | -0.52 | 4/2/2026 4:00:04 PM EST | |||
| 825.00 | 28.00 | 34.75 | 31.38 | 33.55 | % | 0.04 | 4 | 0 | 0.40 | -0.34 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 830.00 | 29.60 | 35.80 | 32.70 | 35.20 | % | 0.04 | 2 | 0 | 0.39 | -0.35 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 835.00 | 31.05 | 37.10 | 34.08 | 41.05 | % | 0.04 | 2 | 0 | 0.39 | -0.37 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 840.00 | 33.30 | 40.00 | 36.65 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.00 | -0.53 | 4/2/2026 4:00:04 PM EST | |||
| 845.00 | 34.40 | 41.55 | 37.98 | 40.00 | % | 0.04 | 2 | 0 | 0.38 | -0.40 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 850.00 | 36.05 | 42.95 | 39.50 | 41.30 | % | 0.05 | 2 | 0 | 0.38 | -0.41 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 855.00 | 40.10 | 45.50 | 42.80 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.00 | -0.53 | 4/2/2026 4:00:04 PM EST | |||
| 860.00 | 40.00 | 47.55 | 43.78 | 46.21 | % | 0.05 | 4 | 0 | 0.37 | -0.45 | 0.00 | -0.52 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 865.00 | 42.65 | 49.60 | 46.13 | 46.49 | % | 0.05 | 2 | 0 | 0.37 | -0.46 | 0.00 | -0.52 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 870.00 | 44.45 | 52.00 | 48.23 | % | 0.06 | 0 | 0 | 0.37 | -0.48 | 0.00 | -0.52 | 4/2/2026 4:00:04 PM EST | |||
| 875.00 | 47.00 | 54.65 | 50.83 | 60.75 | % | 0.06 | 2 | 0 | 0.37 | -0.50 | 0.00 | -0.51 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 880.00 | 49.25 | 57.00 | 53.13 | 63.25 | % | 0.06 | 10 | 0 | 0.36 | -0.51 | 0.00 | -0.51 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 885.00 | 52.05 | 59.35 | 55.70 | 66.15 | % | 0.06 | 10 | 0 | 0.36 | -0.53 | 0.00 | -0.50 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 890.00 | 54.75 | 61.70 | 58.23 | 60.00 | % | 0.07 | 1 | 0 | 0.36 | -0.55 | 0.00 | -0.49 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 895.00 | 57.20 | 64.35 | 60.78 | 65.35 | % | 0.07 | 18 | 0 | 0.35 | -0.57 | 0.00 | -0.48 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 900.00 | 59.75 | 65.55 | 62.65 | 68.65 | % | 0.07 | 12 | 0 | 0.34 | -0.59 | 0.00 | -0.47 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 905.00 | 62.90 | 69.95 | 66.43 | 68.85 | % | 0.07 | 2 | 0 | 0.35 | -0.60 | 0.00 | -0.46 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 910.00 | 66.10 | 73.00 | 69.55 | % | 0.08 | 0 | 0 | 0.34 | -0.62 | 0.00 | -0.45 | 4/2/2026 4:00:04 PM EST | |||
| 915.00 | 70.00 | 76.20 | 73.10 | % | 0.08 | 0 | 0 | 0.34 | -0.64 | 0.00 | -0.44 | 4/2/2026 4:00:04 PM EST | |||
| 920.00 | 72.10 | 79.50 | 75.80 | 78.15 | % | 0.08 | 8 | 0 | 0.34 | -0.66 | 0.00 | -0.43 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 925.00 | 75.55 | 82.90 | 79.23 | 83.80 | % | 0.09 | 16 | 0 | 0.34 | -0.67 | 0.00 | -0.42 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 930.00 | 79.10 | 86.30 | 82.70 | 86.70 | % | 0.09 | 16 | 0 | 0.33 | -0.69 | 0.00 | -0.41 | 4/2/2026 | 4/2/2026 4:00:04 PM EST | |
| 935.00 | 82.70 | 89.85 | 86.28 | 88.50 | % | 0.09 | 24 | 0 | 0.33 | -0.71 | 0.00 | -0.39 | 4/2/2026 | 4/2/2026 4:00:04 PM EST |