Options Chain for GOLDMAN SACHS GROUP INC COM (GS)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
200.00 168.25 170.25 % 0 0 5.42 1.00 0.00 -0.03 2/2/2023 8:59:37 PM
210.00 158.00 160.30 % 0 0 4.93 1.00 0.00 -0.03 2/2/2023 8:59:37 PM
220.00 148.05 150.15 % 0 0 4.47 1.00 0.00 -0.03 2/2/2023 8:59:37 PM
230.00 138.10 140.45 % 0 0 4.12 1.00 0.00 -0.03 2/2/2023 8:59:37 PM
240.00 128.10 130.30 % 0 0 3.79 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
250.00 118.40 120.25 % 0 0 3.46 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
260.00 108.30 110.35 % 0 0 3.29 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
270.00 98.50 100.50 % 0 0 2.85 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
275.00 93.25 95.25 % 0 0 2.82 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
280.00 87.95 90.50 % 0 0 2.56 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
285.00 83.30 85.35 % 0 0 2.41 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
290.00 78.40 80.35 57.35 0.00 0.00% 0 1 2.27 1.00 0.00 -0.04 1/3/2023 2/2/2023 8:59:37 PM
292.50 75.70 77.80 % 0 0 2.39 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
295.00 73.45 75.25 % 0 0 2.13 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
297.50 70.90 72.75 % 0 0 2.16 1.00 0.00 -0.04 2/2/2023 8:59:37 PM
300.00 68.15 70.25 60.19 0.00 0.00% 0 3 2.17 1.00 0.00 -0.05 1/31/2023 2/2/2023 8:59:37 PM
302.50 65.75 67.80 % 0 0 2.02 1.00 0.00 -0.05 2/2/2023 8:59:37 PM
305.00 63.45 65.30 54.00 0.00 0.00% 0 1 1.90 1.00 0.00 -0.05 1/30/2023 2/2/2023 8:59:37 PM
307.50 60.80 62.80 % 0 1 1.83 1.00 0.00 -0.05 2/2/2023 8:59:37 PM
310.00 58.20 60.20 % 0 0 1.84 1.00 0.00 -0.05 2/2/2023 8:59:37 PM
312.50 55.75 57.75 51.45 0.00 0.00% 0 5 1.70 1.00 0.00 -0.05 2/1/2023 2/2/2023 8:59:37 PM
315.00 53.55 55.35 46.85 0.00 0.00% 0 15 1.63 1.00 0.00 -0.05 2/1/2023 2/2/2023 8:59:37 PM
317.50 50.85 52.70 % 0 0 1.56 1.00 0.00 -0.05 2/2/2023 8:59:37 PM
320.00 48.40 50.30 43.25 0.00 0.00% 0 7 1.53 1.00 0.00 -0.05 1/31/2023 2/2/2023 8:59:37 PM
322.50 46.05 47.55 % 0 0 1.38 1.00 0.00 -0.05 2/2/2023 8:59:37 PM
325.00 43.60 45.10 29.44 0.00 0.00% 0 17 1.36 1.00 0.00 -0.05 1/27/2023 2/2/2023 8:59:37 PM
327.50 40.55 42.55 % 0 0 1.32 1.00 0.00 -0.05 2/2/2023 8:59:37 PM
330.00 38.40 40.15 31.80 0.00 0.00% 0 24 1.22 1.00 0.00 -0.05 1/30/2023 2/2/2023 8:59:37 PM
332.50 35.60 37.60 21.65 0.00 0.00% 0 7 1.12 1.00 0.00 -0.05 1/27/2023 2/2/2023 8:59:37 PM
335.00 33.60 35.15 27.82 0.00 0.00% 0 45 1.02 1.00 0.00 -0.05 2/1/2023 2/2/2023 8:59:37 PM
337.50 31.00 32.60 25.40 0.00 0.00% 0 39 1.02 1.00 0.00 -0.05 2/1/2023 2/2/2023 8:59:37 PM
340.00 28.95 30.05 29.50 +8.45 +40.15% 18 219 0.89 1.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
342.50 26.60 27.55 22.75 0.00 0.00% 0 140 0.82 1.00 0.00 -0.06 1/31/2023 2/2/2023 8:59:37 PM
345.00 24.10 24.90 23.80 +2.80 +13.34% 45 268 0.81 1.00 0.00 -0.07 2/2/2023 2/2/2023 8:59:37 PM
347.50 21.55 22.45 25.50 +6.86 +36.81% 10 293 0.72 1.00 0.00 -0.09 2/2/2023 2/2/2023 8:59:37 PM
350.00 19.10 19.90 18.09 +2.10 +13.14% 116 653 0.62 0.99 0.00 -0.13 2/2/2023 2/2/2023 8:59:37 PM
352.50 16.55 17.50 17.18 +2.96 +20.82% 42 546 0.58 0.98 0.00 -0.21 2/2/2023 2/2/2023 8:59:37 PM
355.00 14.20 14.95 13.91 +3.06 +28.21% 84 807 0.51 0.97 0.01 -0.33 2/2/2023 2/2/2023 8:59:37 PM
357.50 11.60 12.50 11.10 -0.15 -1.34% 134 640 0.49 0.94 0.01 -0.49 2/2/2023 2/2/2023 8:59:37 PM
360.00 9.35 10.10 9.70 +2.71 +38.77% 232 1,564 0.44 0.90 0.02 -0.67 2/2/2023 2/2/2023 8:59:37 PM
362.50 7.10 7.80 7.18 +2.18 +43.60% 339 904 0.40 0.84 0.03 -0.86 2/2/2023 2/2/2023 8:59:37 PM
365.00 5.15 5.60 5.25 +1.65 +45.84% 628 1,054 0.32 0.76 0.05 -1.04 2/2/2023 2/2/2023 8:59:37 PM
367.50 3.45 3.75 3.70 +1.60 +76.19% 594 418 0.32 0.63 0.06 -1.17 2/2/2023 2/2/2023 8:59:37 PM
370.00 2.07 2.29 2.16 +0.81 +60.00% 1,650 1,060 0.31 0.46 0.07 -1.18 2/2/2023 2/2/2023 8:59:37 PM
372.50 1.08 1.24 1.14 +0.44 +62.86% 893 665 0.30 0.30 0.06 -1.03 2/2/2023 2/2/2023 8:59:37 PM
375.00 0.51 0.66 0.55 +0.18 +48.65% 1,995 445 0.30 0.18 0.04 -0.79 2/2/2023 2/2/2023 8:59:37 PM
377.50 0.22 0.34 0.24 -0.01 -4.00% 441 293 0.31 0.10 0.03 -0.54 2/2/2023 2/2/2023 8:59:37 PM
380.00 0.09 0.14 0.12 -0.08 -40.00% 502 344 0.32 0.05 0.02 -0.33 2/2/2023 2/2/2023 8:59:37 PM
382.50 0.04 0.08 0.05 -0.02 -28.58% 119 191 0.34 0.02 0.01 -0.18 2/2/2023 2/2/2023 8:59:37 PM
385.00 0.02 0.05 0.03 -0.04 -57.15% 54 116 0.36 0.01 0.00 -0.08 2/2/2023 2/2/2023 8:59:37 PM
387.50 0.00 0.06 0.04 0.00 0.00% 0 46 0.39 0.00 0.00 -0.03 2/1/2023 2/2/2023 8:59:37 PM
390.00 0.00 0.03 0.01 -0.03 -75.00% 4 145 0.44 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:37 PM
392.50 0.00 0.03 0.03 +0.01 +50.00% 14 72 0.49 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
395.00 0.00 0.02 0.02 0.00 0.00% 5 74 0.51 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
397.50 0.00 0.05 0.01 0.00 0.00% 0 19 0.58 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:37 PM
400.00 0.00 0.01 0.02 0.00 0.00% 0 178 0.55 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:37 PM
405.00 0.00 0.04 0.01 0.00 0.00% 0 36 0.71 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:37 PM
410.00 0.00 0.03 0.01 0.00 0.00% 0 379 0.76 0.00 0.00 0.00 1/31/2023 2/2/2023 8:59:37 PM
415.00 0.00 0.01 0.01 0.00 0.00% 90 141 0.78 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
420.00 0.00 0.01 0.03 0.00 0.00% 0 12 0.85 0.00 0.00 0.00 1/17/2023 2/2/2023 8:59:37 PM
425.00 0.00 0.03 0.01 0.00 0.00% 0 31 1.03 0.00 0.00 0.00 1/18/2023 2/2/2023 8:59:37 PM
430.00 0.00 0.03 0.05 0.00 0.00% 0 10 1.10 0.00 0.00 0.00 1/17/2023 2/2/2023 8:59:37 PM
435.00 0.00 0.03 0.10 0.00 0.00% 0 1 1.18 0.00 0.00 0.00 1/13/2023 2/2/2023 8:59:37 PM
440.00 0.00 0.03 % 0 0 1.25 0.00 0.00 0.00 2/2/2023 8:59:37 PM
445.00 0.00 0.34 % 0 0 1.83 0.00 0.00 0.00 2/2/2023 8:59:37 PM
450.00 0.00 0.03 % 0 0 1.52 0.00 0.00 0.00 2/2/2023 8:59:37 PM
460.00 0.00 0.05 0.05 0.00 0.00% 0 5 1.61 0.00 0.00 0.00 1/17/2023 2/2/2023 8:59:37 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
200.00 0.00 0.05 0.08 0.00 0.00% 0 12 0.00 0.00 0.00 -0.03 12/30/2022 2/2/2023 8:59:37 PM
210.00 0.00 0.01 0.05 0.00 0.00% 0 1 0.00 0.00 0.00 -0.03 12/27/2022 2/2/2023 8:59:37 PM
220.00 0.00 0.01 % 0 0 0.00 0.00 0.00 -0.03 2/2/2023 8:59:37 PM
230.00 0.00 0.01 0.12 0.00 0.00% 0 2 0.00 0.00 0.00 -0.03 1/5/2023 2/2/2023 8:59:37 PM
240.00 0.00 0.01 0.01 0.00 0.00% 0 11 0.00 0.00 0.00 -0.04 1/20/2023 2/2/2023 8:59:37 PM
250.00 0.00 0.01 0.03 0.00 0.00% 0 123 2.42 0.00 0.00 -0.04 1/20/2023 2/2/2023 8:59:37 PM
260.00 0.00 0.01 0.04 0.00 0.00% 0 76 2.19 0.00 0.00 -0.04 1/20/2023 2/2/2023 8:59:37 PM
270.00 0.00 0.01 0.04 0.00 0.00% 0 56 1.97 0.00 0.00 -0.04 1/20/2023 2/2/2023 8:59:37 PM
275.00 0.00 0.01 0.01 0.00 0.00% 0 119 1.86 0.00 0.00 -0.04 1/26/2023 2/2/2023 8:59:37 PM
280.00 0.00 0.05 0.03 0.00 0.00% 0 70 2.00 0.00 0.00 -0.04 1/25/2023 2/2/2023 8:59:37 PM
285.00 0.00 0.05 0.01 0.00 0.00% 0 57 1.92 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:37 PM
290.00 0.00 0.07 0.01 0.00 0.00% 0 171 1.72 0.00 0.00 -0.04 1/27/2023 2/2/2023 8:59:37 PM
292.50 0.00 0.52 0.05 0.00 0.00% 0 1 1.66 0.00 0.00 -0.04 1/24/2023 2/2/2023 8:59:37 PM
295.00 0.00 0.18 0.02 0.00 0.00% 0 45 1.98 0.00 0.00 -0.04 1/27/2023 2/2/2023 8:59:37 PM
297.50 0.00 0.06 0.02 0.00 0.00% 0 11 1.55 0.00 0.00 -0.04 1/30/2023 2/2/2023 8:59:37 PM
300.00 0.00 0.06 0.02 +0.01 +100.00% 10 141 1.49 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
302.50 0.00 3.10 0.13 0.00 0.00% 0 2 3.22 0.00 0.00 -0.05 1/25/2023 2/2/2023 8:59:37 PM
305.00 0.00 0.06 0.02 0.00 0.00% 0 47 1.39 0.00 0.00 -0.05 1/30/2023 2/2/2023 8:59:37 PM
307.50 0.00 0.06 0.04 0.00 0.00% 0 23 1.33 0.00 0.00 -0.05 1/30/2023 2/2/2023 8:59:37 PM
310.00 0.00 0.07 0.01 0.00 0.00% 1 256 1.47 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
312.50 0.00 0.06 0.02 0.00 0.00% 0 122 1.30 0.00 0.00 -0.05 2/1/2023 2/2/2023 8:59:37 PM
315.00 0.00 0.06 0.01 -0.02 -66.67% 1 123 1.17 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
317.50 0.00 0.06 0.03 0.00 0.00% 0 69 1.12 0.00 0.00 -0.05 1/30/2023 2/2/2023 8:59:37 PM
320.00 0.00 0.06 0.03 +0.02 +200.00% 72 707 1.07 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
322.50 0.00 0.05 0.01 -0.02 -66.67% 8 148 0.97 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
325.00 0.00 0.06 0.01 -0.01 -50.00% 25 370 0.96 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
327.50 0.00 0.06 0.02 0.00 0.00% 0 134 0.91 0.00 0.00 -0.05 2/1/2023 2/2/2023 8:59:37 PM
330.00 0.00 0.06 0.01 -0.01 -50.00% 2 643 0.86 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
332.50 0.00 0.06 0.02 -0.01 -33.34% 22 210 0.81 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
335.00 0.00 0.06 0.02 0.00 0.00% 19 700 0.76 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
337.50 0.00 0.03 0.01 -0.03 -75.00% 9 479 0.71 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
340.00 0.00 0.07 0.02 -0.02 -50.00% 271 1,262 0.66 0.00 0.00 -0.05 2/2/2023 2/2/2023 8:59:37 PM
342.50 0.01 0.07 0.01 -0.04 -80.00% 25 512 0.57 0.00 0.00 -0.06 2/2/2023 2/2/2023 8:59:37 PM
345.00 0.01 0.03 0.03 -0.05 -62.50% 111 672 0.54 0.00 0.00 -0.07 2/2/2023 2/2/2023 8:59:37 PM
347.50 0.02 0.04 0.03 -0.11 -78.58% 102 590 0.49 0.00 0.00 -0.09 2/2/2023 2/2/2023 8:59:37 PM
350.00 0.02 0.04 0.05 -0.10 -66.67% 121 837 0.47 -0.01 0.00 -0.13 2/2/2023 2/2/2023 8:59:37 PM
352.50 0.04 0.11 0.05 -0.30 -85.72% 312 570 0.44 -0.02 0.00 -0.21 2/2/2023 2/2/2023 8:59:37 PM
355.00 0.06 0.09 0.08 -0.40 -83.34% 349 447 0.40 -0.03 0.01 -0.33 2/2/2023 2/2/2023 8:59:37 PM
357.50 0.12 0.15 0.16 -0.59 -78.67% 264 309 0.37 -0.06 0.01 -0.49 2/2/2023 2/2/2023 8:59:37 PM
360.00 0.21 0.32 0.24 -0.98 -80.33% 593 606 0.35 -0.10 0.02 -0.67 2/2/2023 2/2/2023 8:59:37 PM
362.50 0.41 0.57 0.57 -1.44 -71.65% 692 338 0.34 -0.16 0.03 -0.86 2/2/2023 2/2/2023 8:59:37 PM
365.00 0.80 0.99 1.03 -1.80 -63.61% 633 162 0.33 -0.24 0.05 -1.04 2/2/2023 2/2/2023 8:59:37 PM
367.50 1.47 1.72 1.64 -1.53 -48.27% 970 107 0.32 -0.37 0.06 -1.17 2/2/2023 2/2/2023 8:59:37 PM
370.00 2.47 2.83 2.65 -3.17 -54.47% 615 144 0.31 -0.54 0.07 -1.18 2/2/2023 2/2/2023 8:59:37 PM
372.50 3.95 4.50 5.50 +0.35 +6.80% 321 20 0.31 -0.70 0.06 -1.03 2/2/2023 2/2/2023 8:59:37 PM
375.00 5.70 6.50 7.03 -7.97 -53.14% 76 21 0.29 -0.82 0.04 -0.79 2/2/2023 2/2/2023 8:59:37 PM
377.50 7.90 8.70 6.60 -12.40 -65.27% 2 1 0.51 -0.90 0.03 -0.54 2/2/2023 2/2/2023 8:59:37 PM
380.00 9.90 11.50 8.25 -7.35 -47.12% 6 2 0.63 -0.95 0.02 -0.33 2/2/2023 2/2/2023 8:59:37 PM
382.50 12.45 14.10 20.95 0.00 0.00% 0 0 0.74 -0.98 0.01 -0.18 1/30/2023 2/2/2023 8:59:37 PM
385.00 14.90 16.40 24.25 0.00 0.00% 0 0 0.84 -0.99 0.00 -0.08 2/1/2023 2/2/2023 8:59:37 PM
387.50 17.40 19.15 % 0 0 0.93 -1.00 0.00 -0.03 2/2/2023 8:59:37 PM
390.00 20.00 21.70 24.25 0.00 0.00% 0 0 0.97 -1.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:37 PM
392.50 22.50 24.25 23.60 % 1 0 1.07 -1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:37 PM
395.00 25.05 26.60 % 0 0 1.18 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
397.50 27.55 28.95 % 0 0 1.22 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
400.00 29.95 31.90 % 0 0 1.34 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
405.00 35.05 36.75 % 0 0 1.47 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
410.00 39.95 42.00 % 0 0 1.66 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
415.00 45.05 46.95 % 0 0 1.74 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
420.00 49.85 51.75 % 0 0 1.88 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
425.00 54.80 56.80 % 0 0 2.00 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
430.00 59.85 61.75 % 0 0 2.08 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
435.00 64.80 67.05 % 0 0 2.27 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
440.00 69.75 71.95 % 0 0 2.35 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
445.00 74.80 76.55 % 0 0 2.38 -1.00 0.00 0.00 2/2/2023 8:59:37 PM
450.00 79.75 81.65 109.88 0.00 0.00% 0 0 2.56 -1.00 0.00 0.00 12/28/2022 2/2/2023 8:59:37 PM
460.00 89.65 92.10 % 0 0 2.84 -1.00 0.00 0.00 2/2/2023 8:59:37 PM