Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $723.68 as of 7/4/2025 8:07:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 645.00 | 86.55 | 90.60 | 88.58 | % | 0.14 | 0 | 0 | 0.29 | 0.87 | 0.00 | -0.26 | 7/3/2025 12:58:57 PM EST | |||
| 650.00 | 82.25 | 86.40 | 84.33 | % | 0.13 | 0 | 0 | 0.29 | 0.85 | 0.00 | -0.27 | 7/3/2025 12:58:57 PM EST | |||
| 655.00 | 77.85 | 82.30 | 80.08 | % | 0.12 | 0 | 0 | 0.29 | 0.84 | 0.00 | -0.28 | 7/3/2025 12:58:57 PM EST | |||
| 660.00 | 73.90 | 79.75 | 76.83 | % | 0.12 | 0 | 0 | 0.29 | 0.82 | 0.00 | -0.29 | 7/3/2025 12:58:57 PM EST | |||
| 665.00 | 70.05 | 75.65 | 72.85 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.00 | -0.30 | 7/3/2025 12:58:57 PM EST | |||
| 670.00 | 66.05 | 69.70 | 67.88 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.00 | -0.31 | 7/3/2025 12:58:57 PM EST | |||
| 675.00 | 62.30 | 66.10 | 64.20 | % | 0.10 | 0 | 0 | 0.29 | 0.77 | 0.00 | -0.32 | 7/3/2025 12:58:57 PM EST | |||
| 680.00 | 58.50 | 62.65 | 60.58 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.00 | -0.33 | 7/3/2025 12:58:57 PM EST | |||
| 685.00 | 54.75 | 58.85 | 56.80 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.00 | -0.34 | 7/3/2025 12:58:57 PM EST | |||
| 690.00 | 51.20 | 55.35 | 53.28 | % | 0.08 | 0 | 0 | 0.28 | 0.71 | 0.00 | -0.34 | 7/3/2025 12:58:57 PM EST | |||
| 695.00 | 48.25 | 51.85 | 50.05 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.00 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 700.00 | 44.85 | 48.00 | 46.43 | % | 0.07 | 0 | 0 | 0.28 | 0.67 | 0.00 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 705.00 | 40.50 | 45.20 | 42.85 | % | 0.06 | 0 | 0 | 0.28 | 0.64 | 0.00 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 710.00 | 38.50 | 41.95 | 40.23 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.00 | -0.36 | 7/3/2025 12:58:57 PM EST | |||
| 715.00 | 34.55 | 39.15 | 36.85 | 36.00 | % | 0.05 | 3 | 0 | 0.28 | 0.59 | 0.01 | -0.36 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 720.00 | 32.60 | 36.15 | 34.38 | 31.60 | % | 0.05 | 1 | 0 | 0.28 | 0.57 | 0.01 | -0.36 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 725.00 | 29.15 | 33.45 | 31.30 | 30.14 | % | 0.04 | 6 | 0 | 0.27 | 0.54 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 730.00 | 27.65 | 31.05 | 29.35 | 28.47 | % | 0.04 | 5 | 0 | 0.28 | 0.52 | 0.01 | -0.35 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 735.00 | 24.95 | 28.80 | 26.88 | % | 0.04 | 0 | 0 | 0.28 | 0.49 | 0.01 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 740.00 | 21.90 | 25.90 | 23.90 | 23.40 | % | 0.03 | 19 | 0 | 0.27 | 0.46 | 0.01 | -0.34 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 745.00 | 19.70 | 24.00 | 21.85 | % | 0.03 | 0 | 0 | 0.27 | 0.44 | 0.01 | -0.33 | 7/3/2025 12:58:57 PM EST | |||
| 750.00 | 17.80 | 21.65 | 19.73 | 19.85 | % | 0.03 | 1 | 0 | 0.27 | 0.41 | 0.01 | -0.32 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 755.00 | 16.55 | 19.60 | 18.08 | % | 0.02 | 0 | 0 | 0.27 | 0.39 | 0.01 | -0.31 | 7/3/2025 12:58:57 PM EST | |||
| 760.00 | 14.20 | 17.55 | 15.88 | % | 0.02 | 0 | 0 | 0.26 | 0.36 | 0.01 | -0.30 | 7/3/2025 12:58:57 PM EST | |||
| 765.00 | 12.55 | 16.20 | 14.38 | % | 0.02 | 0 | 0 | 0.26 | 0.33 | 0.01 | -0.29 | 7/3/2025 12:58:57 PM EST | |||
| 770.00 | 11.30 | 14.40 | 12.85 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.00 | -0.28 | 7/3/2025 12:58:57 PM EST | |||
| 775.00 | 10.15 | 12.85 | 11.50 | % | 0.01 | 0 | 0 | 0.26 | 0.29 | 0.00 | -0.27 | 7/3/2025 12:58:57 PM EST | |||
| 780.00 | 9.25 | 11.20 | 10.23 | 10.00 | % | 0.01 | 1 | 0 | 0.26 | 0.26 | 0.00 | -0.25 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 785.00 | 7.95 | 9.95 | 8.95 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.00 | -0.24 | 7/3/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 645.00 | 6.00 | 7.50 | 6.75 | % | 0.01 | 0 | 0 | 0.33 | -0.13 | 0.00 | -0.26 | 7/3/2025 12:58:57 PM EST | |||
| 650.00 | 6.30 | 8.10 | 7.20 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.00 | -0.27 | 7/3/2025 12:58:57 PM EST | |||
| 655.00 | 7.40 | 8.85 | 8.13 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.00 | -0.28 | 7/3/2025 12:58:57 PM EST | |||
| 660.00 | 8.25 | 9.75 | 9.00 | % | 0.01 | 0 | 0 | 0.32 | -0.18 | 0.00 | -0.29 | 7/3/2025 12:58:57 PM EST | |||
| 665.00 | 8.60 | 11.25 | 9.93 | % | 0.01 | 0 | 0 | 0.31 | -0.19 | 0.00 | -0.30 | 7/3/2025 12:58:57 PM EST | |||
| 670.00 | 9.80 | 12.25 | 11.03 | 10.98 | % | 0.02 | 6 | 0 | 0.31 | -0.21 | 0.00 | -0.31 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 675.00 | 11.20 | 13.20 | 12.20 | % | 0.02 | 0 | 0 | 0.31 | -0.23 | 0.00 | -0.32 | 7/3/2025 12:58:57 PM EST | |||
| 680.00 | 12.00 | 14.45 | 13.23 | % | 0.02 | 0 | 0 | 0.31 | -0.25 | 0.00 | -0.33 | 7/3/2025 12:58:57 PM EST | |||
| 685.00 | 13.70 | 15.90 | 14.80 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.00 | -0.34 | 7/3/2025 12:58:57 PM EST | |||
| 690.00 | 14.50 | 17.30 | 15.90 | % | 0.02 | 0 | 0 | 0.30 | -0.29 | 0.00 | -0.34 | 7/3/2025 12:58:57 PM EST | |||
| 695.00 | 16.50 | 19.15 | 17.83 | % | 0.03 | 0 | 0 | 0.30 | -0.31 | 0.00 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 700.00 | 17.75 | 20.85 | 19.30 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.00 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 705.00 | 19.75 | 22.65 | 21.20 | % | 0.03 | 0 | 0 | 0.30 | -0.36 | 0.00 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 710.00 | 21.40 | 24.65 | 23.03 | 22.88 | % | 0.03 | 6 | 0 | 0.30 | -0.38 | 0.00 | -0.36 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 715.00 | 23.80 | 26.45 | 25.13 | 27.00 | % | 0.04 | 1 | 0 | 0.30 | -0.41 | 0.01 | -0.36 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 720.00 | 25.75 | 29.00 | 27.38 | % | 0.04 | 0 | 0 | 0.30 | -0.43 | 0.01 | -0.36 | 7/3/2025 12:58:57 PM EST | |||
| 725.00 | 26.85 | 31.05 | 28.95 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.01 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 730.00 | 28.85 | 33.70 | 31.28 | % | 0.04 | 0 | 0 | 0.28 | -0.48 | 0.01 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 735.00 | 32.85 | 36.15 | 34.50 | % | 0.05 | 0 | 0 | 0.29 | -0.51 | 0.01 | -0.35 | 7/3/2025 12:58:57 PM EST | |||
| 740.00 | 35.85 | 39.30 | 37.58 | % | 0.05 | 0 | 0 | 0.29 | -0.54 | 0.01 | -0.34 | 7/3/2025 12:58:57 PM EST | |||
| 745.00 | 38.50 | 41.75 | 40.13 | % | 0.05 | 0 | 0 | 0.29 | -0.56 | 0.01 | -0.33 | 7/3/2025 12:58:57 PM EST | |||
| 750.00 | 41.50 | 44.90 | 43.20 | % | 0.06 | 0 | 0 | 0.29 | -0.59 | 0.01 | -0.32 | 7/3/2025 12:58:57 PM EST | |||
| 755.00 | 44.15 | 47.60 | 45.88 | % | 0.06 | 0 | 0 | 0.28 | -0.61 | 0.01 | -0.31 | 7/3/2025 12:58:57 PM EST | |||
| 760.00 | 47.30 | 50.75 | 49.03 | % | 0.06 | 0 | 0 | 0.28 | -0.64 | 0.01 | -0.30 | 7/3/2025 12:58:57 PM EST | |||
| 765.00 | 50.30 | 54.40 | 52.35 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.29 | 7/3/2025 12:58:57 PM EST | |||
| 770.00 | 53.80 | 57.95 | 55.88 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.00 | -0.28 | 7/3/2025 12:58:57 PM EST | |||
| 775.00 | 57.70 | 61.65 | 59.68 | % | 0.08 | 0 | 0 | 0.28 | -0.71 | 0.00 | -0.27 | 7/3/2025 12:58:57 PM EST | |||
| 780.00 | 61.65 | 65.55 | 63.60 | % | 0.08 | 0 | 0 | 0.28 | -0.74 | 0.00 | -0.25 | 7/3/2025 12:58:57 PM EST | |||
| 785.00 | 65.65 | 69.40 | 67.53 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.00 | -0.24 | 7/3/2025 12:58:57 PM EST |