Cboe Global Markets

GS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Goldman Sachs Group Inc (gs)

2025-07-28 10:15:16 ET (Delayed)
Bid: 
727.13
Ask: 
727.87
Vol: 
237,851
Last: 
727.5
Change: 
-1.48 (+-0.203%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 32
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 720.000
12.12
-2.455
12.25
12.8
30
0.25
0.6615
0.0183
725
GS 722.500
10.9
-1.975
10.65
11.1
5
0.25
0.6157
0.0194
166
GS 725.000
9.17
-2.105
9.1
9.55
123
0.25
0.5671
0.0202
344
GS 727.500
7.58
-2.245
7.7
8.1
339
0.24
0.5162
0.0208
242
GS 730.000
6.85
-1.575
6.4
6.85
111
0.24
0.464
0.0209
1017
GS 732.500
5.13
-2.045
5.3
5.65
42
0.24
0.4118
0.0207
50
GS 735.000
4.3
-1.75
4.3
4.65
47
0.24
0.3604
0.02
907
Fri Aug 01 2025
Strike
GS 720.000
GS 722.500
GS 725.000
GS 727.500
GS 730.000
GS 732.500
GS 735.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 720.000
4.8
+0.275
4.35
4.7
53
0.25
-0.342
0.0186
137
GS 722.500
6.29
+0.965
5.2
5.55
13
0.25
-0.3884
0.0197
43
GS 725.000
6.61
+0.36
6.15
6.5
63
0.25
-0.4379
0.0205
189
GS 727.500
7.5
+0.2
7.2
7.65
46
0.24
-0.4895
0.021
48
GS 730.000
9.85
+1.375
8.45
8.9
12
0.24
-0.5425
0.0212
144
GS 732.500
10.1
+0.375
9.75
10.25
1
0.24
-0.5957
0.021
22
GS 735.000
11.65
+0.475
11.25
11.85
2
0.24
-0.6479
0.0203
14
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 720.000
15.8
-2.425
15.95
16.5
12
0.23
0.6256
0.0131
74
GS 722.500
15.4
-1.225
14.4
14.9
5
0.22
0.593
0.0136
22
GS 725.000
12.11
-2.965
12.8
13.4
13
0.22
0.5591
0.014
96
GS 727.500
11.7
+11.7
11.15
11.95
1
0.22
0.5242
0.0142
0
GS 730.000
10.4
-1.825
10.15
10.55
38
0.22
0.4885
0.0144
93
GS 732.500
10.7
+10.7
8.85
9.4
2
0.21
0.4525
0.0144
0
GS 735.000
7.4
-2.35
7.85
8.2
9
0.21
0.4164
0.0143
85
Fri Aug 08 2025
Strike
GS 720.000
GS 722.500
GS 725.000
GS 727.500
GS 730.000
GS 732.500
GS 735.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 720.000
8.1
+0.5
7.45
7.8
3
0.22
-0.3791
0.0133
34
GS 722.500
8.2
-0.275
8.35
8.75
1
0.22
-0.4123
0.0138
24
GS 725.000
10.05
+0.6
9.3
9.75
9
0.22
-0.4468
0.0142
156
GS 727.500
0
+0
10.4
10.95
0
0.22
-0.4824
0.0144
0
GS 730.000
12.23
+0.58
11.6
12.1
19
0.22
-0.5187
0.0146
14
GS 732.500
0
+0
12.85
13.75
0
0.22
-0.5554
0.0146
0
GS 735.000
13.95
-0.275
14.25
14.8
1
0.21
-0.5923
0.0146
9
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 717.500
22.85
+0
20.95
21.55
0
0.23
0.6339
0.0101
25
GS 720.000
19.08
-2.645
19.35
19.95
28
0.23
0.6088
0.0104
985
GS 725.000
16.3
-2.35
16.5
16.85
281
0.22
0.5562
0.0109
1029
GS 730.000
13.75
-2.075
13.6
14.15
59
0.22
0.5014
0.0111
305
GS 735.000
10.75
-2.525
11.2
11.65
35
0.22
0.4455
0.0112
194
GS 740.000
9.1
-1.9
9.1
9.5
10
0.21
0.3899
0.011
423
Fri Aug 15 2025
Strike
GS 717.500
GS 720.000
GS 725.000
GS 730.000
GS 735.000
GS 740.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 717.500
13.02
+0
9.35
9.8
0
0.23
-0.3709
0.0103
25
GS 720.000
10.8
+0.325
10.25
10.75
7
0.22
-0.3965
0.0106
116
GS 725.000
12.98
+0.555
12.25
12.75
6
0.22
-0.4501
0.0111
101
GS 730.000
14.8
+0.175
14.5
15.1
1
0.22
-0.5062
0.0114
90
GS 735.000
17.65
+0.525
17.05
17.75
1
0.22
-0.5635
0.0114
32
GS 740.000
37.21
+0
19.95
20.65
0
0.21
-0.6206
0.0113
24
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 715.000
26.3
-1.725
25.6
26.25
2
0.23
0.6429
0.0084
56
GS 720.000
22.73
-2.045
22.4
23.05
3
0.23
0.6008
0.0088
23
GS 725.000
19.2
-2.525
19.4
20.05
2
0.23
0.5565
0.0091
36
GS 730.000
18.16
-0.74
16.75
18.5
1
0.22
0.5106
0.0093
48
GS 735.000
16.2
+0
14.25
14.8
0
0.22
0.4638
0.0094
23
GS 740.000
12.6
-1.4
12
12.5
1
0.22
0.417
0.0093
60
Fri Aug 22 2025
Strike
GS 715.000
GS 720.000
GS 725.000
GS 730.000
GS 735.000
GS 740.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 715.000
11.53
+0
10.9
11.45
0
0.23
-0.3622
0.0085
39
GS 720.000
12.75
-0.175
12.75
13.2
2
0.23
-0.4053
0.009
33
GS 725.000
15.1
+0
14.75
15.3
0
0.23
-0.4507
0.0093
19
GS 730.000
17.51
+0.435
17
17.6
2
0.22
-0.4978
0.0096
3
GS 735.000
0
+0
19.55
20.2
0
0.22
-0.546
0.0096
0
GS 740.000
30.67
+0
22.3
23
0
0.22
-0.5944
0.0096
6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 715.000
28.74
+0
27.5
28.3
0
0.23
0.6344
0.0076
17
GS 720.000
26.22
-0.605
24.4
25.15
2
0.23
0.5963
0.0079
28
GS 725.000
24
+0
21.5
22.15
0
0.23
0.5563
0.0082
44
GS 730.000
18.8
-2.2
18.8
19.4
4
0.22
0.5152
0.0083
17
GS 735.000
17.25
-1.175
16.3
16.9
1
0.22
0.4734
0.0084
15
GS 740.000
14.88
-1.145
13.95
14.6
1
0.22
0.4315
0.0084
35
Fri Aug 29 2025
Strike
GS 715.000
GS 720.000
GS 725.000
GS 730.000
GS 735.000
GS 740.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 715.000
14.58
+0
14.2
14.7
0
0.23
-0.3945
0.0077
12
GS 720.000
16.62
+0
16.15
16.7
0
0.23
-0.4333
0.008
10
GS 725.000
18.5
+0.05
18.35
18.9
1
0.23
-0.4734
0.0082
32
GS 730.000
21.2
+0.475
20.75
21.3
1
0.22
-0.5144
0.0083
11
GS 735.000
24.26
+0
23.35
24
0
0.22
-0.5558
0.0083
23
GS 740.000
28.15
+0
26.15
26.85
0
0.22
-0.597
0.0082
5
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.