GS Option Chain

End of day data from January 24, 2022 for GS options expiring on January 28, 2022.

  1. NYSE
  2. >
  3. GS
  4. >
  5. Option Chain
|USD |GS: $341.09 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
GS28Jan22C350.00CALL350.00$4.07$4.10 / 3$4.30 / 21,04699143.827023%0.234123-0.3421230.0271090.1225950.010747
GS28Jan22P330.00PUT330.00$3.05$2.77 / 18$3.25 / 1085978441.733003%-0.205943-0.3238340.0253790.113025-0.009745
GS28Jan22C355.00CALL355.00$2.48$2.28 / 13$2.67 / 107121,02550.046831%0.082980-0.1698720.0136140.0606310.003796
GS28Jan22C360.00CALL360.00$1.44$1.24 / 17$1.50 / 106511,40347.517792%0.035328-0.0866900.0069360.0308920.001619
GS28Jan22C330.00CALL330.00$14.90$15.25 / 10$17.00 / 76517071.183874%0.793743-0.3039240.0253790.1130250.035460
GS28Jan22P290.00PUT290.00$0.34$0.31 / 22$0.37 / 7458518572.273772%-0.000001-0.0000060.0000010.0000020.000000
GS28Jan22C345.00CALL345.00$6.35$6.05 / 4$6.75 / 1058128257.177716%0.300682-0.3846150.0310030.1380720.013675
GS28Jan22C335.00CALL335.00$12.40$12.30 / 3$13.20 / 1051212767.946902%0.642683-0.4058200.0332270.1479770.028931
GS28Jan22C340.00CALL340.00$9.28$8.90 / 18$9.65 / 1051148061.939094%0.467471-0.4368680.0354140.1577170.021167
GS28Jan22P300.00PUT300.00$0.56$0.55 / 21$0.84 / 1639215268.091138%-0.000108-0.0004810.0000380.000169-0.000005
GS28Jan22C370.00CALL370.00$0.36$0.32 / 85$0.40 / 1036775344.769614%0.004205-0.0138220.0011040.0049150.000193
GS28Jan22P325.00PUT325.00$2.44$2.00 / 17$2.63 / 1034721746.719331%-0.099985-0.1989350.0156320.069619-0.004717
GS28Jan22C365.00CALL365.00$0.75$0.65 / 1$0.83 / 1833573446.181116%0.013066-0.0374770.0029950.0133400.000600
GS28Jan22P320.00PUT320.00$1.86$1.47 / 19$2.10 / 1330834951.244910%-0.040071-0.0976560.0076880.034239-0.001886
GS28Jan22P335.00PUT335.00$4.40$3.85 / 20$4.50 / 529372537.644502%-0.357002-0.4257080.0332270.147977-0.016958
GS28Jan22C325.00CALL325.00$12.85$19.65 / 10$21.30 / 102606479.366454%0.899700-0.1790040.0156320.0696190.039803
GS28Jan22P345.00PUT345.00$8.48$7.45 / 13$8.80 / 1221754627.700207%-0.699003-0.4044600.0310030.138072-0.033585
GS28Jan22P340.00PUT340.00$6.15$5.25 / 21$6.35 / 1519262033.014693%-0.532214-0.4567340.0354140.157717-0.025408
GS28Jan22C375.00CALL375.00$0.22$0.17 / 10$0.25 / 1319150245.520022%0.001181-0.0043780.0003490.0015560.000054
GS28Jan22P310.00PUT310.00$1.20$0.87 / 22$1.09 / 2217511258.098145%-0.003378-0.0114920.0009070.004039-0.000158
GS28Jan22P315.00PUT315.00$1.40$1.05 / 22$1.61 / 5115820354.840224%-0.013025-0.0378940.0029870.013304-0.000612
GS28Jan22P305.00PUT305.00$1.10$0.65 / 27$1.17 / 351514464.726617%-0.000688-0.0026920.0002130.000947-0.000032
GS28Jan22C380.00CALL380.00$0.13$0.06 / 66$0.20 / 114550546.758502%0.000290-0.0011980.0000960.0004260.000013
GS28Jan22C385.00CALL385.00$0.06$0.04 / 10$0.08 / 14912921046.185104%0.000063-0.0002850.0000230.0001010.000003
GS28Jan22C390.00CALL390.00$0.04$0.02 / 10$0.05 / 510731147.158308%0.000012-0.0000590.0000050.0000210.000001
GS28Jan22C397.50CALL397.50$0.06$0.14 / 201066362.581596%0.000001-0.0000040.0000010.0000020.000000
GS28Jan22C407.50CALL407.50$0.04$0.03 / 410015358.992053%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P350.00PUT350.00$12.09$10.10 / 20$11.25 / 109679646.055347%-0.830388-0.2997090.0224820.100126-0.040219
GS28Jan22C400.00CALL400.00$0.02$0.03 / 108837653.689672%0.000001-0.0000020.0000010.0000010.000000
GS28Jan22P370.00PUT370.00$31.51$26.10 / 20$28.00 / 108121548.535881%-0.995480-0.0335590.0011040.004915-0.050491
GS28Jan22P365.00PUT365.00$27.50$21.10 / 20$23.70 / 108141847.999195%-0.986619-0.0572360.0029950.013340-0.049399
GS28Jan22P295.00PUT295.00$0.50$0.43 / 13$0.62 / 1367171.214335%-0.000013-0.0000650.0000050.000023-0.000001
GS28Jan22C320.00CALL320.00$21.70$23.75 / 23$26.15 / 10651687.424026%0.959614-0.0777030.0076880.0342390.041949
GS28Jan22P360.00PUT360.00$18.53$17.25 / 21$19.55 / 124340948.158397%-0.964357-0.1064700.0069360.030892-0.047695
GS28Jan22P355.00PUT355.00$16.60$13.40 / 10$15.10 / 123945145.585076%-0.916706-0.1896740.0136140.060631-0.044833
GS28Jan22P375.00PUT375.00$46.00$30.65 / 18$33.20 / 103034958.045576%-0.998504-0.0240930.0003490.001556-0.051314
GS28Jan22P380.00PUT380.00$42.25$35.90 / 10$38.15 / 202479458.864201%-0.999395-0.0208910.0000960.000426-0.052040
GS28Jan22C460.00CALL460.00$0.02$0.07 / 521129100.742607%0.0000010.0000000.0000010.0000000.000000
GS28Jan22C377.50CALL377.50$0.13$0.11 / 13$0.27 / 242112247.186566%0.000595-0.0023320.0001860.0008280.000027
GS28Jan22C450.00CALL450.00$0.07$0.01 / 100$0.04 / 122033585.018964%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P400.00PUT400.00$63.85$55.70 / 10$58.35 / 181811981.802591%-0.999685-0.0196080.0000010.000001-0.054793
GS28Jan22C395.00CALL395.00$0.03$0.06 / 31665754.159310%0.000002-0.0000110.0000010.0000040.000000
GS28Jan22P395.00PUT395.00$54.50$49.85 / 11$52.75 / 191619270.044538%-0.999683-0.0196390.0000010.000004-0.054108
GS28Jan22C405.00CALL405.00$0.05$0.06 / 61420861.788101%0.0000010.0000000.0000010.0000000.000000
GS28Jan22C382.50CALL382.50$0.07$0.06 / 10$0.14 / 101310047.212950%0.000137-0.0005950.0000470.0002110.000006
GS28Jan22C410.00CALL410.00$0.03$0.02 / 10823258.317930%0.0000010.0000000.0000010.0000000.000000
GS28Jan22C425.00CALL425.00$0.03$0.04 / 4713172.914207%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P387.50PUT387.50$50.95$42.65 / 18$45.60 / 19712770.482365%-0.999657-0.0197930.0000110.000047-0.053080
GS28Jan22P385.00PUT385.00$44.77$40.55 / 19$43.35 / 19722265.046810%-0.999623-0.0199570.0000230.000101-0.052736
GS28Jan22C310.00CALL310.00$29.42$32.50 / 19$36.15 / 470104.823890%0.9963080.0085040.0009070.0040390.042306
GS28Jan22C500.00CALL500.00$0.01$0.06 / 30694122.513965%0.0000010.0000000.0000010.0000000.000000
GS28Jan22C420.00CALL420.00$0.02$0.06 / 7616672.679660%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P410.00PUT410.00$81.47$65.20 / 18$68.35 / 1864293.041403%-0.999685-0.0195630.0000010.000000-0.056163
GS28Jan22P405.00PUT405.00$76.47$60.20 / 19$63.40 / 10616486.946580%-0.999685-0.0195850.0000010.000000-0.055478
GS28Jan22C387.50CALL387.50$0.12$0.03 / 8$0.35 / 2267156.528468%0.000028-0.0001320.0000110.0000470.000001
GS28Jan22P390.00PUT390.00$49.75$45.35 / 18$47.70 / 19513864.918713%-0.999673-0.0197090.0000050.000021-0.053423
GS28Jan22P415.00PUT415.00$73.63$69.35 / 18$74.00 / 1842087.810813%-0.999685-0.0195420.0000010.000000-0.056848
GS28Jan22C435.00CALL435.00$0.02$0.17 / 5133494.069057%0.0000010.0000000.0000010.0000000.000000
GS28Jan22C430.00CALL430.00$0.04$0.06 / 5313279.616202%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P402.50PUT402.50$68.21$57.15 / 18$60.95 / 1831282.808002%-0.999685-0.0195960.0000010.000000-0.055136
GS28Jan22C485.00CALL485.00$0.01$0.02 / 12300102.785240%0.0000010.0000000.0000010.0000000.000000
GS28Jan22C445.00CALL445.00$0.04$0.12 / 827996.989148%0.0000010.0000000.0000010.0000000.000000
GS28Jan22C392.50CALL392.50$0.06$0.01 / 6$0.27 / 2224558.342033%0.000005-0.0000260.0000020.0000090.000000
GS28Jan22P392.50PUT392.50$56.82$47.50 / 18$50.35 / 1825070.312246%-0.999680-0.0196650.0000020.000009-0.053766
GS28Jan22C415.00CALL415.00$0.04$0.03 / 7111664.144119%0.0000010.0000000.0000010.0000000.000000
GS28Jan22C412.50CALL412.50$0.06$0.04 / 315364.353442%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P407.50PUT407.50$76.88$62.50 / 18$65.80 / 181685.493356%-0.999685-0.0195740.0000010.000000-0.055821
GS28Jan22C402.50CALL402.50$0.02$0.22 / 5116171.216145%0.000001-0.0000010.0000010.0000000.000000
GS28Jan22C315.00CALL315.00$17.58$27.50 / 19$31.75 / 41596.279302%0.986660-0.0179200.0029870.0133040.042538
GS28Jan22P500.00PUT500.00$106.60$154.30 / 18$159.00 / 1800166.429010%-0.999685-0.0191740.0000010.000000-0.068492
GS28Jan22C495.00CALL495.00$0.01$0.06 / 70124119.723698%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P495.00PUT495.00$149.70 / 18$153.40 / 1800162.006521%-0.999685-0.0191950.0000010.000000-0.067807
GS28Jan22C490.00CALL490.00$0.03$0.10 / 5031123.423878%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P490.00PUT490.00$96.60$145.20 / 10$148.50 / 1800157.540191%-0.999685-0.0192170.0000010.000000-0.067122
GS28Jan22P485.00PUT485.00$86.30$140.00 / 18$143.45 / 1800154.664694%-0.999685-0.0192390.0000010.000000-0.066437
GS28Jan22C480.00CALL480.00$0.02$0.04 / 40139106.713016%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P480.00PUT480.00$87.65$134.90 / 18$138.45 / 1900150.112794%-0.999685-0.0192600.0000010.000000-0.065752
GS28Jan22C475.00CALL475.00$0.02$0.06 / 2047108.184203%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P475.00PUT475.00$77.60$130.05 / 18$133.60 / 1800149.358651%-0.999685-0.0192820.0000010.000000-0.065067
GS28Jan22C470.00CALL470.00$0.03$0.04 / 1038100.974156%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P470.00PUT470.00$124.10 / 18$128.15 / 1800137.493240%-0.999685-0.0193040.0000010.000000-0.064382
GS28Jan22C465.00CALL465.00$0.04$0.21 / 24027118.293465%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P465.00PUT465.00$67.70$119.45 / 18$124.00 / 1800142.860737%-0.999685-0.0193250.0000010.000000-0.063697
GS28Jan22P460.00PUT460.00$114.20 / 18$118.45 / 1800135.275426%-0.999685-0.0193470.0000010.000000-0.063012
GS28Jan22C455.00CALL455.00$0.03$0.15 / 38075106.644739%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P455.00PUT455.00$110.05 / 18$113.45 / 1900128.216602%-0.999685-0.0193690.0000010.000000-0.062327
GS28Jan22P450.00PUT450.00$104.30 / 18$108.95 / 1800125.624539%-0.999685-0.0193900.0000010.000000-0.061643
GS28Jan22P445.00PUT445.00$100.20 / 19$103.20 / 1900119.979885%-0.999685-0.0194120.0000010.000000-0.060958
GS28Jan22C440.00CALL440.00$0.04$0.01 / 5$0.14 / 10011288.479942%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P440.00PUT440.00$95.10 / 18$98.10 / 1800119.203537%-0.999685-0.0194330.0000010.000000-0.060273
GS28Jan22P435.00PUT435.00$34.05$89.35 / 18$94.00 / 1800114.157657%-0.999685-0.0194550.0000010.000000-0.059588
GS28Jan22P430.00PUT430.00$29.55$84.00 / 18$88.30 / 1800104.169179%-0.999685-0.0194770.0000010.000000-0.058903
GS28Jan22P425.00PUT425.00$34.74$79.50 / 18$83.35 / 1800104.508595%-0.999685-0.0194980.0000010.000000-0.058218
GS28Jan22P420.00PUT420.00$20.37$75.20 / 10$78.40 / 180499.873592%-0.999685-0.0195200.0000010.000000-0.057533
GS28Jan22C417.50CALL417.50$0.06$0.19 / 3801581.992738%0.0000010.0000000.0000010.0000000.000000
GS28Jan22P417.50PUT417.50$72.55 / 18$75.75 / 180090.826859%-0.999685-0.0195310.0000010.000000-0.057191
GS28Jan22P412.50PUT412.50$63.40$67.65 / 18$70.90 / 190392.727991%-0.999685-0.0195530.0000010.000000-0.056506
GS28Jan22P397.50PUT397.50$45.03$52.00 / 18$56.10 / 1801377.659633%-0.999684-0.0196220.0000010.000002-0.054451
GS28Jan22P382.50PUT382.50$39.53$37.65 / 19$40.85 / 1906962.619817%-0.999548-0.0202770.0000470.000211-0.052390
GS28Jan22P377.50PUT377.50$34.90$33.10 / 10$35.30 / 18014252.858742%-0.999090-0.0220360.0001860.000828-0.051684
GS28Jan22C305.00CALL305.00$37.50 / 18$41.00 / 200114.984165%0.9989980.0173260.0002130.0009470.041748
GS28Jan22C300.00CALL300.00$47.50$42.35 / 19$45.80 / 5012124.030979%0.9995770.0195590.0000380.0001690.041090
GS28Jan22C295.00CALL295.00$47.00 / 20$51.00 / 300133.871836%0.9996720.0199970.0000050.0000230.040409
GS28Jan22C290.00CALL290.00$54.00$52.05 / 19$56.00 / 502144.679587%0.9996840.0200760.0000010.0000020.039725