GS option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 40.98%±39.04skew +3.42

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
13	49	$29.25	$34.75	—	$885.00	43.61%	$6.35	$7.30	131	53
9	29	$28.20	$32.00	—	$887.50	42.37%	$6.15	$8.15	65	8
35	149	$26.10	$30.65	—	$890.00	43.22%	$7.70	$8.70	121	41
0	17	$24.50	$29.00	—	$892.50	43.21%	$7.95	$10.10	125	58
94	51	$23.25	$27.25	—	$895.00	43.18%	$8.80	$11.00	100	23
11	93	$21.70	$24.40	—	$897.50	43.47%	$9.45	$12.45	25	16
192	277	$20.40	$22.10	—	$900.00	41.75%	$10.55	$12.10	214	65
12	13	$18.45	$21.55	—	$902.50	41.74%	$11.50	$13.25	59	29
145	56	$17.55	$18.95	—	$905.00	41.49%	$12.60	$14.20	192	50
67	53	$15.20	$19.30	—	$907.50	40.56%	$13.00	$15.45	41	40
116	311	$14.65	$16.45	41.10%	$910.00	—	$14.70	$16.65	125	179
19	45	$12.50	$15.75	40.49%	$912.50	—	$14.95	$18.30	20	9
66	131	$12.20	$14.00	40.77%	$915.00	—	$16.25	$19.95	82	7
30	46	$10.85	$14.50	42.48%	$917.50	—	$18.00	$20.90	69	20
253	180	$10.05	$11.55	40.15%	$920.00	—	$19.00	$22.90	42	42
44	36	$8.95	$10.35	39.56%	$922.50	—	$19.75	$23.65	23	8
166	357	$7.90	$9.55	39.42%	$925.00	—	$21.90	$25.90	42	144
9	145	$7.10	$9.40	40.40%	$927.50	—	$24.00	$28.00	15	34
223	306	$6.15	$8.10	39.32%	$930.00	—	$24.50	$29.10	62	9
67	45	$4.75	$7.80	38.85%	$932.50	—	$26.25	$30.45	635	8
159	70	$5.15	$6.95	40.18%	$935.00	—	$28.30	$32.55	31	2

Forward $909.87. The 25-delta put carries +3.42 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 36.60%±57.88skew +4.06

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
2	94	$42.20	$46.60	—	$877.50	37.81%	$9.50	$11.25	54	9
13	247	$40.20	$44.70	—	$880.00	37.84%	$10.35	$11.95	1,689	65
0	29	$38.50	$43.05	—	$882.50	38.03%	$11.10	$13.00	166	28
8	211	$36.10	$41.30	—	$885.00	37.92%	$12.15	$13.50	737	19
17	155	$34.30	$39.65	—	$887.50	37.66%	$12.60	$14.50	213	14
37	182	$33.55	$36.85	—	$890.00	37.34%	$13.30	$15.25	358	12
2	32	$31.30	$35.25	—	$892.50	37.47%	$14.35	$16.25	66	44
9	167	$30.30	$33.95	—	$895.00	37.77%	$15.80	$17.15	366	71
3	26	$28.45	$32.35	—	$897.50	36.98%	$15.95	$18.10	75	20
133	577	$26.75	$30.85	—	$900.00	37.43%	$17.70	$19.05	569	39
6	228	$26.25	$28.70	—	$902.50	37.16%	$18.30	$20.35	427	31
124	153	$23.65	$27.15	—	$905.00	36.23%	$18.40	$21.40	698	51
100	153	$23.70	$25.75	—	$907.50	35.95%	$19.40	$22.45	144	17
123	691	$22.15	$24.35	—	$910.00	36.16%	$21.15	$23.45	272	15
126	105	$21.05	$23.60	36.62%	$912.50	—	$22.60	$25.40	84	56
30	227	$19.85	$21.80	36.09%	$915.00	—	$22.80	$26.60	419	21
100	543	$17.45	$19.55	35.91%	$920.00	—	$25.35	$29.15	637	19
82	224	$15.30	$16.55	35.03%	$925.00	—	$27.50	$31.90	177	45
62	910	$13.15	$14.75	34.84%	$930.00	—	$30.60	$35.40	169	8
19	287	$11.25	$12.55	34.22%	$935.00	—	$33.80	$39.05	242	18
62	1,061	$9.50	$10.75	33.75%	$940.00	—	$37.60	$41.75	335	14

Forward $910.95. The 25-delta put carries +4.06 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 33.22%±67.29skew +4.85

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
6	31	$48.05	$52.70	—	$875.00	36.03%	$12.55	$14.80	96	3
0	—	$45.45	$50.85	—	$877.50	35.92%	$12.70	$16.10	—	23
3	92	$44.15	$49.10	—	$880.00	35.80%	$13.30	$17.00	57	20
0	—	$42.15	$47.40	—	$882.50	34.85%	$13.00	$17.65	—	0
5	39	$41.50	$45.95	—	$885.00	35.34%	$14.70	$18.45	101	4
0	—	$38.50	$43.95	—	$887.50	35.57%	$16.10	$19.25	—	39
5	43	$37.15	$42.10	—	$890.00	34.83%	$16.10	$20.05	93	19
0	—	$35.05	$40.90	—	$892.50	34.19%	$16.30	$20.85	—	20
1	51	$34.10	$39.25	—	$895.00	33.93%	$17.05	$21.75	45	2
0	—	$32.20	$37.65	—	$897.50	33.74%	$18.00	$22.60	—	0
33	68	$31.15	$36.15	—	$900.00	34.39%	$19.80	$24.00	48	1
0	—	$29.05	$34.85	—	$902.50	33.44%	$20.05	$24.50	—	0
79	42	$28.00	$33.25	—	$905.00	34.74%	$23.00	$25.95	7	24
11	41	$27.05	$29.95	—	$910.00	34.04%	$24.00	$28.70	38	1
4	56	$22.70	$28.15	33.21%	$915.00	—	$26.00	$30.75	33	2
7	50	$21.90	$25.15	33.66%	$920.00	—	$28.40	$33.60	13	2
2	44	$18.35	$23.45	33.03%	$925.00	—	$31.60	$35.80	18	0
20	68	$17.30	$19.25	32.21%	$930.00	—	$34.05	$38.60	14	13
6	63	$15.40	$17.10	31.95%	$935.00	—	$37.00	$42.50	60	2
6	57	$13.55	$15.40	31.82%	$940.00	—	$40.05	$45.70	19	0
35	55	$11.70	$13.25	31.18%	$945.00	—	$43.60	$49.00	12	0

Forward $912.15. The 25-delta put carries +4.85 volatility points over the 25-delta call.

2026-12-04(25 days)ATM 33.90%±80.70skew +5.32

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	15	$62.20	$67.00	—	$860.00	36.21%	$12.95	$15.60	40	2
0	21	$58.60	$63.20	—	$865.00	36.35%	$14.75	$17.05	24	5
0	1	$54.75	$59.55	—	$870.00	36.14%	$16.15	$18.55	39	24
0	9	$51.05	$56.05	—	$875.00	36.01%	$17.40	$20.55	19	5
10	29	$47.85	$52.50	—	$880.00	35.91%	$19.05	$22.40	65	10
0	1	$44.60	$48.65	—	$885.00	35.23%	$20.40	$23.75	55	12
2	25	$40.50	$45.15	—	$890.00	35.50%	$22.70	$26.05	31	40
1	9	$37.30	$41.95	—	$895.00	34.82%	$23.90	$27.95	16	13
10	64	$35.10	$38.85	—	$900.00	34.00%	$25.30	$29.60	23	3
8	17	$32.50	$36.50	—	$905.00	33.97%	$27.65	$32.00	38	7
5	15	$30.10	$33.90	33.99%	$910.00	—	$30.40	$34.35	18	3
67	75	$28.15	$30.85	33.81%	$915.00	—	$32.70	$37.10	26	3
23	49	$25.65	$28.35	33.51%	$920.00	—	$35.10	$39.80	80	6
1	6	$23.30	$24.75	32.56%	$925.00	—	$37.90	$42.50	44	0
6	48	$21.05	$22.60	32.30%	$930.00	—	$41.00	$46.05	17	7
43	26	$18.80	$20.85	32.13%	$935.00	—	$43.90	$48.00	4	1
33	47	$16.80	$18.70	31.72%	$940.00	—	$47.30	$51.05	8	0
1	21	$14.90	$16.80	31.37%	$945.00	—	$50.30	$54.90	4	0
20	22	$13.15	$15.55	31.34%	$950.00	—	$53.85	$59.05	11	1
3	5	$12.10	$13.75	31.26%	$955.00	—	$57.40	$61.80	6	1
3	38	$10.50	$12.25	30.89%	$960.00	—	$61.05	$65.10	7	0

Forward $909.62. The 25-delta put carries +5.32 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 33.70%±90.62skew +4.98

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	7	$64.90	$69.75	—	$860.00	35.72%	$16.35	$19.60	6	6
0	2	$61.90	$66.30	—	$865.00	35.74%	$17.60	$21.70	2	26
9	40	$57.20	$62.60	—	$870.00	35.77%	$20.00	$22.85	4	2
0	3	$54.15	$59.05	—	$875.00	35.02%	$20.80	$24.30	4	5
4	9	$50.25	$55.95	—	$880.00	35.10%	$22.80	$26.35	1	0
7	21	$47.80	$52.50	—	$885.00	34.74%	$23.95	$28.55	12	11
10	31	$43.70	$49.30	—	$890.00	34.59%	$26.15	$30.35	5	7
2	22	$41.40	$46.10	—	$895.00	34.04%	$27.55	$32.30	4	13
22	6	$37.65	$43.50	—	$900.00	33.46%	$30.10	$33.25	10	4
8	2	$35.60	$40.55	—	$905.00	33.38%	$31.35	$36.75	13	8
5	40	$32.30	$38.00	33.71%	$910.00	—	$34.60	$39.35	22	8
1	15	$30.20	$35.45	33.68%	$915.00	—	$36.85	$41.25	5	1
3	16	$26.90	$32.95	33.02%	$920.00	—	$38.60	$44.20	17	0
5	30	$25.00	$30.60	32.97%	$925.00	—	$41.50	$47.20	22	0
2	40	$23.15	$27.40	32.44%	$930.00	—	$44.85	$49.80	7	0
4	49	$20.85	$25.35	32.14%	$935.00	—	$47.75	$52.40	8	0
14	36	$19.10	$22.70	31.70%	$940.00	—	$50.30	$55.85	1	0
38	66	$17.15	$21.20	31.61%	$945.00	—	$53.40	$58.70	1	0
11	89	$15.70	$19.95	31.81%	$950.00	—	—	—	—	—
17	34	$14.45	$17.50	31.38%	$955.00	—	$60.15	$65.65	1	0
1	28	$12.10	$16.00	30.74%	$960.00	—	$63.80	$69.15	11	0

Forward $908.17. The 25-delta put carries +4.98 volatility points over the 25-delta call.

2026-12-18(39 days)ATM 32.71%±97.21skew +4.30

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
5	440	$67.70	$72.65	—	$860.00	35.39%	$19.85	$21.55	1,161	26
19	147	$64.50	$69.05	—	$865.00	35.28%	$21.15	$23.45	215	23
73	497	$60.60	$65.50	—	$870.00	35.16%	$22.25	$25.70	258	8
21	278	$57.75	$62.10	—	$875.00	34.49%	$23.70	$26.60	259	8
4	315	$53.80	$57.90	—	$880.00	34.56%	$25.35	$29.05	289	9
20	313	$50.70	$55.15	—	$885.00	34.31%	$27.75	$30.25	178	5
2	199	$48.00	$51.50	—	$890.00	34.31%	$29.15	$33.20	222	15
11	120	$44.30	$48.75	—	$895.00	33.69%	$31.10	$34.35	148	11
58	437	$43.35	$45.10	—	$900.00	33.66%	$34.05	$36.05	1,536	160
32	116	$40.55	$42.40	—	$905.00	33.22%	$35.50	$38.50	112	16
28	141	$37.90	$39.35	33.00%	$910.00	—	$37.60	$41.00	177	13
18	185	$35.05	$36.85	32.70%	$915.00	—	$39.60	$44.60	128	9
212	511	$32.70	$35.00	32.80%	$920.00	—	$42.90	$46.70	267	69
23	133	$29.00	$32.60	32.01%	$925.00	—	$45.35	$49.40	467	5
36	200	$27.95	$30.60	32.43%	$930.00	—	$48.60	$52.90	146	3
4	137	$24.85	$28.00	31.62%	$935.00	—	$50.35	$55.10	75	0
77	591	$23.25	$25.40	31.37%	$940.00	—	$53.90	$57.95	94	2
2	125	$20.35	$24.15	31.05%	$945.00	—	$56.80	$61.35	157	1
227	853	$20.00	$22.25	31.49%	$950.00	—	$59.75	$64.40	166	7
29	115	$18.05	$20.45	31.17%	$955.00	—	$63.15	$67.35	105	0
123	1,074	$16.60	$18.85	31.09%	$960.00	—	$66.40	$71.80	151	1

Forward $909.32. The 25-delta put carries +4.30 volatility points over the 25-delta call.

2026-12-24(45 days)ATM 32.39%±103.47skew +4.48

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
44	0	$73.25	$78.65	—	$855.00	—	—	—	—	—
3	4	$69.70	$75.15	—	$860.00	35.32%	$21.20	$25.05	4	2
0	1	$66.75	$71.30	—	$865.00	—	—	—	—	—
0	10	$63.60	$67.90	—	$870.00	—	—	—	—	—
0	2	$59.20	$64.60	—	$875.00	34.31%	$25.80	$29.20	0	34
0	2	$56.45	$61.40	—	$880.00	34.44%	$28.10	$31.25	2	1
1	1	$52.85	$58.40	—	$885.00	33.61%	$28.90	$32.65	1	0
1	2	$49.60	$55.20	—	$890.00	33.32%	$30.15	$35.05	5	0
3	12	$44.80	$49.40	—	$900.00	33.28%	$34.50	$39.90	0	2
12	1	$40.95	$46.75	—	$905.00	—	—	—	—	—
24	4	$39.30	$44.05	32.91%	$910.00	—	$38.90	$44.60	0	2
3	3	$35.85	$41.50	32.37%	$915.00	—	—	—	—	—
8	1	$34.25	$39.00	32.52%	$920.00	—	—	—	—	—
0	1	$31.70	$36.90	32.37%	$925.00	—	—	—	—	—
77	3	$29.25	$34.50	32.07%	$930.00	—	$49.40	$54.70	0	2
12	0	$27.20	$32.40	31.97%	$935.00	—	—	—	—	—
33	0	$25.10	$28.65	31.10%	$940.00	—	$55.35	$60.35	0	2
6	0	$23.20	$27.50	31.29%	$945.00	—	$58.75	$62.80	0	2
3	0	$21.25	$24.60	30.66%	$950.00	—	$61.55	$66.05	2	4
2	0	$20.10	$23.00	30.83%	$955.00	—	$64.80	$70.25	4	0
7	0	$18.80	$21.35	30.85%	$960.00	—	$68.20	$72.75	4	4

Forward $909.92. The 25-delta put carries +4.48 volatility points over the 25-delta call.

2027-01-15(67 days)ATM 32.22%±126.04

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
33	255	$76.25	$79.85	—	$865.00	34.14%	$29.85	$32.35	167	8
15	648	$73.75	$77.65	—	$870.00	33.95%	$31.45	$34.10	338	24
8	181	$69.10	$74.50	—	$875.00	33.94%	$33.70	$35.85	396	8
6	537	$67.15	$70.80	—	$880.00	33.53%	$34.25	$38.25	282	5
4	113	$63.15	$68.10	—	$885.00	33.44%	$36.85	$39.70	256	7
1	197	$60.90	$64.70	—	$890.00	33.18%	$37.85	$42.40	422	2
10	119	$57.90	$62.45	—	$895.00	33.03%	$39.95	$44.45	338	1
531	955	$55.70	$59.20	—	$900.00	32.78%	$42.45	$45.95	888	20
46	217	$52.10	$56.90	—	$905.00	32.86%	$44.35	$49.20	178	49
8	319	$49.65	$53.70	—	$910.00	32.83%	$47.65	$50.90	589	35
45	436	$47.10	$51.95	32.63%	$915.00	—	$50.00	$53.15	170	12
22	207	$45.50	$48.05	32.32%	$920.00	—	$52.90	$55.60	488	41
14	322	$43.10	$45.15	32.03%	$925.00	—	$55.55	$58.25	473	5
18	345	$40.60	$42.35	31.68%	$930.00	—	$57.40	$61.20	554	0
3	137	$38.00	$40.60	31.60%	$935.00	—	$59.80	$64.20	321	270
37	528	$35.30	$38.85	31.43%	$940.00	—	$62.50	$66.90	351	2
8	306	$32.80	$38.10	31.60%	$945.00	—	$66.05	$70.00	270	0
21	691	$31.50	$36.05	31.69%	$950.00	—	$68.60	$73.80	466	0
27	113	$29.55	$32.85	31.14%	$955.00	—	$72.80	$76.75	123	0
31	928	$28.30	$30.30	30.98%	$960.00	—	$74.75	$79.20	250	0
14	191	$26.45	$28.20	30.72%	$965.00	—	$78.20	$82.65	174	0

Forward $912.93. Not enough surviving quotes on both wings to measure the skew here.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.