GS Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 610.00 | 231.10 | 250.15 | 258.00 | 0.00 | 8 | 8 | 116.7% |
| 640.00 | 212.50 | 220.20 | 228.35 | 0.00 | 0 | 4 | 105.5% |
| 660.00 | 189.15 | 199.60 | 208.05 | 0.00 | 0 | 1 | 89.3% |
| 680.00 | 131.70 | 179.70 | 188.10 | 0.00 | 0 | 1 | 81.8% |
| 685.00 | 119.36 | 174.80 | 183.10 | 0.00 | 0 | 1 | 80.4% |
| 690.00 | 163.60 | 169.65 | 177.95 | 0.00 | 2 | 2 | 76.0% |
| 695.00 | 134.69 | 165.30 | 173.10 | 0.00 | 2 | 5 | 79.3% |
| 700.00 | 109.67 | 159.70 | 168.15 | 0.00 | 6 | 9 | 73.6% |
| 705.00 | 106.61 | 154.70 | 162.45 | 0.00 | 1 | 2 | 66.0% |
| 710.00 | 96.11 | 150.10 | 158.20 | 0.00 | 0 | 2 | 72.1% |
| 715.00 | 105.13 | 144.75 | 152.50 | 0.00 | 2 | 4 | 62.8% |
| 720.00 | 119.05 | 141.30 | 147.50 | 23.85 | 1 | 6 | 70.3% |
| 725.00 | 103.13 | 134.90 | 143.55 | 0.00 | 2 | 24 | 66.4% |
| 730.00 | 90.94 | 129.90 | 138.65 | 0.00 | 2 | 13 | 64.7% |
| 735.00 | 80.66 | 124.90 | 132.65 | 0.00 | 4 | 8 | 57.0% |
| 740.00 | 83.71 | 119.95 | 127.70 | 0.00 | 4 | 6 | 55.5% |
| 745.00 | 116.15 | 115.35 | 123.40 | 0.00 | 2 | 13 | 59.0% |
| 750.00 | 72.60 | 110.20 | 118.85 | 0.00 | 2 | 48 | 58.1% |
| 755.00 | 109.10 | 105.25 | 112.90 | 0.00 | 2 | 33 | 52.0% |
| 760.00 | 64.75 | 101.00 | 108.95 | 0.00 | 2 | 24 | 56.8% |
| 765.00 | 64.20 | 96.00 | 103.55 | 0.00 | 1 | 44 | 53.1% |
| 770.00 | 53.70 | 91.00 | 99.30 | 0.00 | 3 | 18 | 53.2% |
| 775.00 | 50.95 | 86.00 | 93.75 | 0.00 | 1 | 24 | 66.9% |
| 780.00 | 83.00 | 82.20 | 88.65 | -6.12 | 1 | 108 | 63.7% |
| 785.00 | 82.29 | 77.45 | 83.85 | 0.00 | 2 | 15 | 61.6% |
| 790.00 | 72.61 | 72.90 | 79.15 | -1.39 | 2 | 122 | 59.8% |
| 795.00 | 70.65 | 68.30 | 73.80 | 26.15 | 4 | 105 | 55.8% |
| 800.00 | 64.97 | 63.10 | 68.00 | -6.98 | 7 | 42 | 50.3% |
| 805.00 | 60.65 | 58.50 | 65.30 | 0.05 | 3 | 13 | 54.6% |
| 807.50 | 61.65 | 56.10 | 62.75 | 0.00 | 1 | 6 | 52.9% |
| 810.00 | 56.39 | 55.20 | 60.80 | -3.34 | 2 | 34 | 53.0% |
| 812.50 | 62.85 | 52.75 | 58.60 | 0.00 | 1 | 19 | 52.2% |
| 815.00 | 51.42 | 51.00 | 55.15 | 0.47 | 3 | 28 | 48.1% |
| 820.00 | 47.36 | 46.70 | 52.10 | 0.82 | 12 | 128 | 50.1% |
| 825.00 | 40.06 | 42.55 | 48.25 | -3.32 | 2 | 110 | 49.6% |
| 830.00 | 39.94 | 38.40 | 43.50 | 0.79 | 9 | 72 | 46.7% |
| 832.50 | 28.55 | 36.20 | 41.55 | 0.00 | 2 | 3 | 46.2% |
| 835.00 | 36.85 | 34.50 | 39.85 | -0.48 | 20 | 184 | 46.2% |
| 837.50 | 20.56 | 32.55 | 37.50 | -15.85 | 1 | 39 | 44.7% |
| 840.00 | 32.17 | 30.15 | 35.00 | -1.49 | 47 | 135 | 42.9% |
| 842.50 | 30.40 | 27.95 | 34.30 | 0.30 | 9 | 5 | 44.8% |
| 845.00 | 29.00 | 27.05 | 32.25 | -0.90 | 58 | 150 | 43.8% |
| 847.50 | 26.83 | 25.00 | 30.05 | 6.48 | 25 | 45 | 42.3% |
| 850.00 | 25.30 | 23.75 | 28.00 | -0.15 | 130 | 398 | 41.2% |
| 852.50 | 23.96 | 21.80 | 26.85 | -2.69 | 21 | 17 | 41.8% |
| 855.00 | 22.98 | 20.40 | 25.15 | -0.31 | 216 | 183 | 41.2% |
| 860.00 | 19.53 | 17.60 | 21.95 | -1.50 | 248 | 251 | 40.1% |
| 865.00 | 17.00 | 16.05 | 18.95 | 0.35 | 187 | 240 | 39.0% |
| 870.00 | 14.00 | 13.25 | 14.75 | -1.92 | 126 | 277 | 35.2% |
| 875.00 | 12.35 | 11.10 | 12.70 | -0.80 | 123 | 91 | 35.2% |
| 880.00 | 10.95 | 8.85 | 10.80 | -0.05 | 354 | 277 | 35.0% |
| 885.00 | 8.40 | 6.00 | 9.95 | -1.27 | 52 | 274 | 36.7% |
| 890.00 | 6.30 | 5.95 | 7.85 | -1.81 | 41 | 183 | 35.3% |
| 895.00 | 5.14 | 4.90 | 5.95 | -0.88 | 27 | 136 | 33.7% |
| 900.00 | 4.16 | 2.87 | 4.95 | -1.04 | 143 | 661 | 33.8% |
| 905.00 | 3.26 | 2.03 | 3.95 | -0.80 | 59 | 74 | 33.5% |
| 910.00 | 2.55 | 1.78 | 2.98 | -0.85 | 207 | 369 | 32.7% |
| 915.00 | 1.95 | 1.75 | 2.56 | -1.25 | 43 | 164 | 33.4% |
| 920.00 | 1.34 | 1.34 | 1.84 | -1.66 | 165 | 92 | 32.5% |
| 925.00 | 1.08 | 0.73 | 1.41 | -0.72 | 6 | 127 | 32.3% |
| 930.00 | 0.79 | 0.70 | 0.86 | -0.66 | 53 | 65 | 30.8% |
| 935.00 | 0.68 | 0.37 | 1.00 | -0.42 | 68 | 57 | 33.5% |
| 940.00 | 0.67 | 0.25 | 0.51 | -0.04 | 90 | 87 | 31.1% |
| 945.00 | 0.40 | 0.13 | 0.74 | -0.14 | 32 | 75 | 34.9% |
| 950.00 | 0.22 | 0.02 | 0.76 | -0.26 | 15 | 96 | 36.7% |
| 955.00 | 0.39 | 0.00 | 1.04 | 0.00 | 4 | 20 | 40.6% |
| 960.00 | 0.36 | 0.00 | 1.16 | 0.00 | 20 | 21 | 43.2% |
| 965.00 | 0.92 | 0.00 | 4.40 | 0.00 | 3 | 15 | 51.5% |
| 970.00 | 0.32 | 0.05 | 0.60 | 0.15 | 1 | 84 | 41.3% |
| 975.00 | 0.18 | 0.05 | 0.62 | 0.05 | 2 | 20 | 43.0% |
| 980.00 | 0.86 | 0.00 | 4.35 | 0.00 | 2 | 2 | 56.6% |
| 985.00 | 0.70 | 0.00 | 4.30 | 0.00 | 2 | 13 | 58.2% |
| 990.00 | 0.30 | 0.00 | 4.30 | 0.00 | 20 | 11 | 59.9% |
| 995.00 | 0.30 | 0.00 | 4.25 | 0.00 | 12 | 11 | 61.4% |
| 1000.00 | 0.20 | 0.00 | 0.55 | -2.05 | 2 | 44 | 49.3% |
| 1005.00 | 0.75 | 0.00 | 4.25 | 0.00 | 1 | 4 | 64.7% |
| 1010.00 | 3.65 | 0.00 | 4.25 | 0.00 | 0 | 2 | 66.3% |
| 1015.00 | 0.05 | 0.00 | 4.25 | -1.00 | 1 | 13 | 68.0% |
| 1020.00 | 0.34 | 0.00 | 4.30 | 0.00 | 2 | 7 | 69.7% |
| 1025.00 | 0.51 | 0.00 | 4.30 | 0.00 | 2 | 1 | 71.3% |
| 1030.00 | 0.46 | 0.00 | 4.30 | 0.00 | 2 | 7 | 72.9% |
| 1040.00 | 0.32 | 0.00 | 4.30 | 0.00 | 2 | 5 | 76.0% |
| 1050.00 | 0.34 | 0.00 | 4.30 | 0.00 | 4 | 8 | 79.0% |
| 1060.00 | 1.40 | 0.00 | 4.30 | 0.00 | 3 | 7 | 82.0% |
| 1080.00 | 0.88 | 0.00 | 4.30 | 0.00 | 0 | 14 | 87.8% |
| 1090.00 | 0.95 | 0.00 | 4.30 | 0.00 | 0 | 1 | 90.6% |
| 1110.00 | 0.72 | 0.00 | 0.35 | 0.00 | 0 | 6 | 67.1% |
| 1130.00 | 0.38 | 0.00 | 0.35 | 0.00 | 0 | 1 | 71.2% |
| 1170.00 | 0.17 | 0.00 | 0.55 | 0.00 | 2 | 0 | 83.3% |
| 1200.00 | 0.60 | 0.00 | 0.40 | 0.00 | 0 | 21 | 86.2% |
| 1220.00 | 0.25 | 0.00 | 0.38 | 0.00 | 1 | 22 | 89.5% |
| 1240.00 | 0.30 | 0.00 | 0.40 | 0.00 | 1 | 21 | 93.7% |
| 1300.00 | 0.38 | 0.00 | 4.25 | 0.00 | 0 | 1 | 141.7% |
| 1360.00 | 0.35 | 0.00 | 4.25 | 0.00 | 0 | 3 | 154.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 500.00 | 0.26 | 0.00 | 4.30 | 0.00 | 3 | 9 | 195.3% |
| 520.00 | 0.36 | 0.00 | 4.30 | 0.00 | 3 | 9 | 183.0% |
| 530.00 | 0.30 | 0.00 | 4.30 | 0.00 | 2 | 8 | 177.0% |
| 540.00 | 0.35 | 0.00 | 2.60 | 0.00 | 5 | 9 | 157.4% |
| 550.00 | 0.20 | 0.00 | 4.30 | 0.00 | 1 | 7 | 165.2% |
| 560.00 | 0.15 | 0.00 | 4.30 | 0.00 | 1 | 2 | 159.5% |
| 570.00 | 0.20 | 0.00 | 4.30 | 0.00 | 6 | 8 | 153.8% |
| 580.00 | 1.21 | 0.00 | 4.30 | 0.00 | 2 | 6 | 148.3% |
| 590.00 | 0.18 | 0.00 | 4.30 | 0.00 | 2 | 15 | 142.8% |
| 600.00 | 0.10 | 0.00 | 4.30 | 0.00 | 2 | 50 | 137.4% |
| 610.00 | 0.02 | 0.00 | 4.30 | 0.00 | 13 | 44 | 132.1% |
| 620.00 | 0.07 | 0.00 | 4.30 | 0.00 | 16 | 53 | 126.8% |
| 630.00 | 1.30 | 0.00 | 4.30 | 0.00 | 5 | 12 | 121.6% |
| 640.00 | 0.06 | 0.00 | 4.30 | 0.00 | 1 | 27 | 116.5% |
| 645.00 | 0.04 | 0.00 | 0.74 | 0.00 | 10 | 259 | 86.3% |
| 650.00 | 0.04 | 0.00 | 0.08 | 0.00 | 14 | 248 | 66.0% |
| 655.00 | 0.01 | 0.00 | 0.37 | -1.01 | 17 | 22 | 75.5% |
| 660.00 | 0.05 | 0.00 | 0.45 | -0.10 | 2 | 50 | 75.3% |
| 665.00 | 0.33 | 0.00 | 4.30 | 0.00 | 5 | 81 | 103.9% |
| 670.00 | 1.40 | 0.00 | 0.63 | 0.00 | 5 | 96 | 74.6% |
| 675.00 | 0.21 | 0.00 | 0.62 | 0.00 | 45 | 85 | 72.6% |
| 680.00 | 0.04 | 0.00 | 0.43 | -0.14 | 2 | 45 | 67.4% |
| 685.00 | 0.65 | 0.00 | 2.95 | 0.00 | 187 | 68 | 87.5% |
| 690.00 | 0.10 | 0.05 | 0.35 | -0.10 | 1 | 61 | 63.2% |
| 695.00 | 0.17 | 0.05 | 0.29 | -0.02 | 222 | 288 | 60.2% |
| 700.00 | 0.10 | 0.07 | 0.45 | -0.11 | 212 | 309 | 61.5% |
| 705.00 | 0.31 | 0.00 | 3.85 | 0.00 | 8 | 65 | 82.4% |
| 710.00 | 0.22 | 0.00 | 0.43 | -0.03 | 118 | 157 | 56.4% |
| 715.00 | 0.38 | 0.00 | 0.25 | 0.05 | 2 | 88 | 51.2% |
| 720.00 | 0.20 | 0.00 | 0.55 | -0.18 | 10 | 120 | 54.6% |
| 725.00 | 0.29 | 0.10 | 0.44 | -0.11 | 73 | 654 | 52.6% |
| 730.00 | 0.31 | 0.00 | 0.35 | -0.19 | 75 | 296 | 52.6% |
| 735.00 | 0.27 | 0.12 | 0.40 | -0.33 | 14 | 403 | 51.8% |
| 740.00 | 0.31 | 0.01 | 0.61 | -0.30 | 52 | 90 | 53.3% |
| 745.00 | 0.55 | 0.21 | 0.54 | -0.20 | 9 | 109 | 50.3% |
| 750.00 | 0.39 | 0.24 | 0.57 | -0.55 | 303 | 141 | 48.8% |
| 755.00 | 0.48 | 0.33 | 0.62 | -0.52 | 11 | 191 | 47.4% |
| 760.00 | 0.55 | 0.41 | 0.75 | -0.68 | 94 | 263 | 47.0% |
| 765.00 | 0.68 | 0.57 | 0.95 | -0.69 | 24 | 328 | 47.0% |
| 770.00 | 1.00 | 0.58 | 1.09 | -0.55 | 47 | 123 | 46.1% |
| 775.00 | 1.12 | 0.77 | 1.41 | -0.64 | 36 | 54 | 46.4% |
| 780.00 | 1.07 | 1.07 | 1.29 | -1.11 | 126 | 211 | 43.3% |
| 785.00 | 1.36 | 1.11 | 1.63 | -1.15 | 98 | 212 | 43.3% |
| 790.00 | 1.67 | 1.27 | 2.05 | -1.10 | 149 | 200 | 43.4% |
| 795.00 | 2.09 | 1.51 | 2.41 | -1.24 | 155 | 249 | 42.8% |
| 800.00 | 2.44 | 1.97 | 2.70 | -1.41 | 259 | 285 | 41.7% |
| 805.00 | 3.11 | 2.37 | 3.30 | -1.34 | 33 | 45 | 41.5% |
| 807.50 | 4.05 | 2.53 | 4.00 | -0.73 | 25 | 60 | 42.8% |
| 810.00 | 3.42 | 2.66 | 3.75 | -1.13 | 67 | 184 | 40.6% |
| 812.50 | 3.49 | 2.93 | 4.65 | -13.81 | 15 | 7 | 42.2% |
| 815.00 | 4.20 | 2.90 | 4.50 | -1.61 | 95 | 66 | 40.3% |
| 820.00 | 4.59 | 4.15 | 5.30 | -1.59 | 79 | 133 | 39.9% |
| 825.00 | 5.71 | 4.70 | 6.15 | -2.37 | 77 | 82 | 39.3% |
| 830.00 | 6.80 | 5.15 | 7.50 | -2.38 | 306 | 120 | 39.6% |
| 832.50 | 7.40 | 6.10 | 6.95 | -2.14 | 27 | 4 | 36.6% |
| 835.00 | 7.50 | 6.75 | 8.65 | -3.70 | 59 | 363 | 39.0% |
| 837.50 | 10.40 | 6.45 | 9.55 | 0.55 | 14 | 69 | 39.3% |
| 840.00 | 8.45 | 7.60 | 10.80 | -4.07 | 294 | 82 | 40.3% |
| 842.50 | 9.57 | 7.45 | 11.40 | -3.98 | 144 | 26 | 39.7% |
| 845.00 | 10.50 | 8.15 | 11.50 | -3.00 | 67 | 385 | 38.0% |
| 850.00 | 11.50 | 11.50 | 12.90 | -3.80 | 51 | 61 | 37.0% |
| 855.00 | 13.80 | 11.30 | 15.75 | -4.25 | 54 | 46 | 38.5% |
| 860.00 | 15.80 | 14.25 | 16.80 | -3.19 | 145 | 53 | 35.9% |
| 865.00 | 17.10 | 16.70 | 18.75 | -4.46 | 70 | 31 | 34.8% |
| 870.00 | 22.50 | 17.70 | 22.05 | -0.95 | 10 | 45 | 35.9% |
| 875.00 | 24.17 | 20.70 | 24.90 | -1.63 | 13 | 108 | 35.7% |
| 880.00 | 27.89 | 23.65 | 28.20 | -16.06 | 3 | 11 | 35.9% |
| 885.00 | 30.45 | 26.50 | 32.60 | 0.45 | 6 | 23 | 38.2% |
| 890.00 | 33.85 | 29.45 | 36.25 | -6.15 | 8 | 7 | 38.5% |
| 895.00 | 38.80 | 33.05 | 39.80 | -16.65 | 2 | 6 | 38.3% |
| 900.00 | 60.95 | 36.90 | 43.25 | 0.00 | 11 | 20 | 37.3% |
| 905.00 | 104.60 | 41.40 | 47.15 | 0.00 | 1 | 5 | 37.1% |
| 910.00 | 46.50 | 45.25 | 51.95 | 0.00 | 2 | 16 | 39.1% |
| 915.00 | 124.01 | 49.70 | 55.85 | 0.00 | 2 | 11 | 38.1% |
| 920.00 | 59.89 | 54.25 | 60.45 | -12.14 | 6 | 0 | 39.0% |
| 925.00 | 136.50 | 57.70 | 66.00 | 0.00 | 2 | 4 | 43.2% |
| 930.00 | 134.78 | 62.85 | 71.00 | 0.00 | 2 | 4 | 45.4% |
| 935.00 | 120.65 | 67.15 | 75.00 | 0.00 | 3 | 0 | 43.8% |
| 940.00 | 105.37 | 72.30 | 80.00 | 0.00 | 2 | 0 | 45.9% |
| 945.00 | 147.15 | 77.00 | 84.95 | 0.00 | 1 | 0 | 47.7% |
| 950.00 | 134.90 | 82.15 | 90.00 | 0.00 | 1 | 0 | 49.9% |
| 955.00 | 116.10 | 87.45 | 95.00 | 0.00 | 2 | 0 | 51.8% |
| 960.00 | 95.75 | 92.45 | 100.00 | 0.00 | 0 | 0 | 53.8% |
| 970.00 | 135.51 | 102.45 | 110.35 | 0.00 | 0 | 0 | 59.2% |
| 975.00 | 111.70 | 107.45 | 115.20 | 0.00 | 2 | 0 | 60.4% |
| 985.00 | 127.20 | 117.45 | 125.30 | 0.00 | 12 | 0 | 64.5% |
| 990.00 | 127.80 | 122.45 | 129.95 | 0.00 | 0 | 0 | 64.6% |
| 1030.00 | 174.70 | 162.45 | 170.60 | 0.00 | 0 | 0 | 81.7% |
| 1040.00 | 188.10 | 172.45 | 180.30 | 0.00 | 2 | 0 | 83.4% |
| 1070.00 | 193.25 | 202.45 | 210.30 | 0.00 | 2 | 0 | 92.9% |
| 1100.00 | 243.67 | 232.45 | 240.40 | 0.00 | 2 | 0 | 102.5% |
| 1200.00 | 343.67 | 332.45 | 340.30 | 0.00 | 2 | 0 | 129.1% |
Sign up free to access Options Chain Data
Explore GS options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.