GS option chain

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

Data as of 23 September 2026 (end of day)

2026-09-25(2 days)ATM 34.09%±23.69skew +0.14

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	3	$46.05	$52.25	—	$890.00	—	—	—	—	—
0	6	$41.25	$47.70	—	$895.00	—	—	—	—	—
5	32	$37.60	$40.75	—	$900.00	36.18%	$0.45	$0.73	571	262
8	130	$31.60	$37.65	—	$905.00	36.17%	$0.80	$1.09	335	149
0	135	$26.60	$33.20	—	$910.00	34.69%	$1.05	$1.48	328	302
2	16	$22.40	$28.70	—	$915.00	34.32%	$1.63	$2.13	706	92
46	13	$18.70	$23.55	—	$920.00	33.92%	$2.39	$3.05	903	308
1	133	$15.15	$19.75	—	$925.00	33.43%	$3.30	$4.35	514	242
24	56	$12.50	$16.25	—	$930.00	33.96%	$4.90	$6.15	315	177
27	43	$10.50	$12.45	—	$935.00	34.61%	$6.65	$8.70	644	91
234	100	$8.00	$9.95	34.00%	$940.00	—	$8.65	$11.15	428	104
175	81	$5.80	$7.40	33.30%	$945.00	—	$11.70	$14.30	303	23
245	440	$4.15	$5.40	33.08%	$950.00	—	$14.40	$17.30	1,027	47
106	349	$2.87	$4.00	33.30%	$955.00	—	$18.15	$21.00	372	11
937	321	$2.20	$2.63	33.51%	$960.00	—	$22.00	$25.85	158	8
179	754	$1.22	$1.77	32.64%	$965.00	—	$25.70	$30.25	117	29
251	333	$0.96	$1.33	34.18%	$970.00	—	$29.30	$35.65	191	36
318	413	$0.60	$0.75	33.52%	$975.00	—	$37.15	$40.05	103	3
363	531	$0.37	$0.55	34.19%	$980.00	—	$40.70	$44.95	187	24
—	—	—	—	—	$985.00	—	$45.75	$49.55	177	3
—	—	—	—	—	$990.00	—	$51.35	$54.55	188	13

Forward $939.07. The 25-delta put carries +0.14 volatility points over the 25-delta call.

2026-10-02(9 days)ATM 31.00%±45.70skew -0.22

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
90	13	$51.60	$55.65	—	$890.00	32.76%	$3.20	$4.10	172	7
0	6	$47.50	$52.05	—	$895.00	32.16%	$3.45	$5.10	246	20
19	33	$43.40	$47.55	—	$900.00	32.29%	$4.75	$5.85	204	235
0	2	$39.45	$43.10	—	$905.00	32.67%	$5.70	$7.50	121	6
10	7	$35.75	$39.80	—	$910.00	31.49%	$6.95	$7.75	102	23
0	41	$31.35	$36.70	—	$915.00	31.92%	$7.95	$10.10	75	6
165	9	$27.75	$32.30	—	$920.00	31.14%	$8.95	$11.60	232	72
20	14	$25.50	$29.35	—	$925.00	31.64%	$12.00	$12.80	63	14
26	22	$22.10	$25.70	—	$930.00	31.57%	$13.70	$15.15	161	560
27	49	$20.05	$23.15	—	$935.00	30.87%	$15.15	$17.45	133	18
36	22	$16.60	$18.60	31.01%	$940.00	—	$17.45	$20.30	159	17
21	72	$14.90	$17.65	32.66%	$945.00	—	$19.50	$22.55	188	135
225	161	$13.45	$15.25	32.94%	$950.00	—	$22.95	$26.15	150	51
26	67	$10.80	$13.80	32.66%	$955.00	—	$25.80	$30.10	49	132
59	77	$9.60	$11.20	32.29%	$960.00	—	$28.85	$33.40	113	28
65	111	$7.90	$9.35	31.77%	$965.00	—	$32.20	$35.45	102	25
22	121	$6.35	$8.20	31.71%	$970.00	—	$35.15	$39.15	227	17
58	107	$5.30	$7.35	32.17%	$975.00	—	$39.60	$44.80	150	6
136	87	$4.55	$5.45	31.43%	$980.00	—	$42.75	$48.85	168	18
5	56	$3.60	$4.85	31.65%	$985.00	—	$46.85	$52.75	72	5
15	126	$3.15	$4.10	32.07%	$990.00	—	$51.10	$57.60	223	8

Forward $938.72. The 25-delta put carries -0.22 volatility points over the 25-delta call.

2026-10-09(16 days)ATM 31.12%±61.26skew +1.29

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
20	8	$54.00	$59.80	—	$890.00	31.84%	$6.30	$7.70	57	6
0	2	$50.35	$55.45	—	$895.00	31.87%	$7.40	$8.90	72	87
0	8	$46.55	$51.95	—	$900.00	31.88%	$8.90	$9.95	305	83
17	2	$43.00	$47.85	—	$905.00	31.19%	$9.40	$11.35	207	93
0	23	$39.55	$44.40	—	$910.00	31.89%	$11.00	$13.75	72	6
23	20	$36.45	$41.30	—	$915.00	32.08%	$12.80	$15.60	90	4
2	18	$34.50	$37.40	—	$920.00	30.93%	$13.45	$16.95	107	5
4	14	$30.60	$35.45	—	$925.00	31.72%	$16.10	$19.45	59	2
4	528	$27.90	$32.25	—	$930.00	30.84%	$18.10	$20.40	134	13
32	100	$25.25	$28.50	—	$935.00	31.77%	$20.15	$24.40	117	6
113	172	$23.25	$25.80	—	$940.00	31.10%	$22.40	$26.05	116	25
7	18	$20.40	$24.00	31.14%	$945.00	—	$24.75	$28.70	106	1
21	137	$18.70	$21.25	31.11%	$950.00	—	$27.75	$30.80	216	6
2	32	$16.75	$18.90	30.97%	$955.00	—	$30.50	$35.60	117	0
6	28	$14.20	$17.10	30.58%	$960.00	—	$33.05	$36.95	162	10
10	39	$13.30	$15.35	31.13%	$965.00	—	$36.55	$40.25	87	2
0	60	$11.80	$13.45	30.98%	$970.00	—	$39.95	$43.90	61	4
23	25	$10.50	$11.75	30.91%	$975.00	—	$43.50	$48.60	84	7
17	55	$8.70	$10.65	30.70%	$980.00	—	$46.90	$53.35	102	0
9	29	$7.60	$9.25	30.60%	$985.00	—	$50.55	$55.25	46	5
29	45	$6.40	$8.20	30.49%	$990.00	—	$54.35	$60.90	31	27

Forward $940.30. The 25-delta put carries +1.29 volatility points over the 25-delta call.

2026-10-16(23 days)ATM 34.69%±82.00skew +1.19

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	66	$63.05	$66.40	—	$890.00	35.76%	$12.60	$13.75	625	96
1	18	$59.70	$62.80	—	$895.00	35.80%	$13.90	$15.40	437	21
10	221	$55.20	$59.85	—	$900.00	36.10%	$16.00	$16.90	801	236
4	14	$52.10	$55.45	—	$905.00	35.92%	$16.75	$19.20	148	12
8	138	$49.15	$51.95	—	$910.00	35.62%	$18.30	$20.70	407	56
1	28	$45.95	$49.05	—	$915.00	35.15%	$20.25	$21.70	241	31
0	64	$41.60	$46.15	—	$920.00	35.26%	$22.55	$23.60	237	66
0	65	$39.40	$42.65	—	$925.00	35.30%	$24.75	$25.70	368	9
40	59	$36.50	$40.50	—	$930.00	35.12%	$26.65	$27.95	402	91
30	25	$34.95	$37.30	—	$935.00	35.43%	$29.60	$30.30	178	108
77	252	$32.35	$34.95	—	$940.00	34.89%	$30.90	$32.95	319	66
24	231	$29.70	$32.45	34.69%	$945.00	—	$33.80	$35.70	552	15
153	345	$27.80	$29.75	34.66%	$950.00	—	$36.05	$38.65	557	10
15	105	$25.50	$27.70	34.63%	$955.00	—	$38.70	$41.50	301	1
56	189	$22.85	$24.70	33.77%	$960.00	—	$42.90	$44.05	429	1
20	103	$20.90	$22.90	33.80%	$965.00	—	$46.40	$47.05	312	24
115	72	$19.65	$22.05	34.63%	$970.00	—	$49.55	$50.50	389	17
3	111	$17.75	$19.25	33.89%	$975.00	—	$52.55	$53.60	288	2
45	285	$16.40	$18.10	34.26%	$980.00	—	$55.25	$57.75	402	13
15	172	$15.40	$16.90	34.71%	$985.00	—	$57.60	$61.50	339	0
32	268	$13.60	$15.70	34.57%	$990.00	—	$60.55	$66.00	152	18

Forward $941.73. The 25-delta put carries +1.19 volatility points over the 25-delta call.

2026-10-23(30 days)ATM 34.27%±92.46skew +1.19

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	4	$64.30	$69.95	—	$890.00	34.51%	$15.15	$17.10	21	81
0	2	$61.50	$66.30	—	$895.00	34.39%	$16.45	$18.70	40	3
3	8	$57.25	$62.90	—	$900.00	33.93%	$17.60	$20.00	119	35
0	8	$53.95	$59.50	—	$905.00	33.88%	$18.80	$22.20	31	14
4	6	$50.55	$56.95	—	$910.00	33.95%	$21.20	$23.65	147	10
10	27	$47.45	$53.15	—	$915.00	34.43%	$22.30	$27.45	39	0
0	7	$44.95	$50.15	—	$920.00	34.15%	$24.90	$28.45	44	60
0	22	$41.95	$47.05	—	$925.00	33.62%	$26.70	$29.90	31	6
3	6	$40.55	$44.65	—	$930.00	33.65%	$29.85	$31.40	31	88
0	16	$38.15	$41.70	—	$935.00	34.05%	$32.80	$34.10	29	123
46	37	$34.15	$39.05	—	$940.00	33.64%	$34.05	$37.00	48	50
9	17	$32.95	$36.90	34.29%	$945.00	—	$36.10	$41.65	55	2
6	43	$30.10	$34.25	33.83%	$950.00	—	$38.80	$42.05	67	7
0	9	$28.10	$31.75	33.73%	$955.00	—	$41.25	$45.15	85	1
7	39	$26.05	$30.70	34.20%	$960.00	—	$44.15	$48.60	55	0
14	22	$23.70	$27.65	33.48%	$965.00	—	$47.25	$51.25	51	7
105	32	$22.95	$26.10	34.14%	$970.00	—	$50.35	$54.45	27	4
5	14	$20.85	$24.60	34.09%	$975.00	—	$53.45	$57.75	35	0
36	86	$19.10	$23.30	34.21%	$980.00	—	$56.50	$60.30	17	0
12	20	$17.25	$21.10	33.74%	$985.00	—	$59.40	$63.40	9	0
27	142	$15.90	$18.75	33.33%	$990.00	—	$64.20	$66.95	19	4

Forward $941.08. The 25-delta put carries +1.19 volatility points over the 25-delta call.

2026-10-30(37 days)ATM 33.47%±100.42skew +1.69

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	7	$69.05	$73.40	—	$890.00	34.36%	$17.75	$20.25	66	5
2	1	$66.35	$70.10	—	$895.00	34.08%	$18.70	$22.00	56	1
0	9	$62.85	$67.15	—	$900.00	34.20%	$20.30	$24.10	46	14
2	2	$59.50	$64.05	—	$905.00	34.62%	$22.45	$26.50	21	12
0	5	$54.70	$61.20	—	$910.00	34.28%	$23.30	$28.75	21	20
0	7	$52.10	$57.55	—	$915.00	34.38%	$25.55	$30.75	10	0
2	2	$49.60	$54.75	—	$920.00	33.87%	$27.00	$32.35	12	2
0	9	$45.55	$51.95	—	$925.00	33.69%	$29.45	$33.90	39	0
36	6	$43.10	$49.10	—	$930.00	33.48%	$31.40	$36.05	51	2
4	21	$43.00	$46.05	—	$935.00	34.20%	$34.45	$39.50	15	4
10	69	$38.75	$43.75	—	$940.00	33.61%	$36.30	$41.25	82	8
69	92	$36.10	$41.25	33.45%	$945.00	—	$38.60	$44.75	14	0
26	37	$34.60	$38.25	33.48%	$950.00	—	$42.00	$45.90	34	3
2	7	$31.60	$36.85	33.47%	$955.00	—	$44.15	$50.45	35	0
2	24	$29.15	$33.95	32.98%	$960.00	—	$47.35	$52.05	34	11
0	9	$27.25	$31.60	32.86%	$965.00	—	$50.25	$55.00	28	10
1	8	$24.85	$31.05	33.23%	$970.00	—	$53.05	$58.60	20	0
1	4	$23.85	$27.80	32.95%	$975.00	—	$56.45	$61.20	18	0
0	10	$22.50	$26.40	33.25%	$980.00	—	$59.20	$64.50	14	1
2	18	$20.25	$24.15	32.70%	$985.00	—	$62.80	$68.00	24	2
0	15	$18.75	$22.50	32.66%	$990.00	—	$66.15	$71.60	15	1

Forward $942.48. The 25-delta put carries +1.69 volatility points over the 25-delta call.

2026-11-20(58 days)ATM 33.83%±127.34

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	28	$75.05	$81.40	—	$895.00	33.79%	$27.10	$29.65	238	3
2	30	$72.40	$78.10	—	$900.00	34.60%	$30.10	$32.60	534	76
2	20	$68.60	$74.35	—	$905.00	34.22%	$32.25	$33.35	126	14
2	51	$66.70	$71.05	—	$910.00	33.87%	$32.70	$36.00	133	31
3	14	$64.55	$68.25	—	$915.00	34.24%	$35.85	$38.15	261	2
4	75	$62.05	$65.10	—	$920.00	33.98%	$37.40	$40.25	406	10
2	70	$58.50	$62.25	—	$925.00	34.29%	$40.70	$42.40	100	3
18	97	$56.30	$60.20	—	$930.00	33.77%	$41.20	$45.10	129	2
6	83	$53.10	$56.90	—	$935.00	34.36%	$45.10	$47.80	172	19
16	97	$51.50	$53.65	—	$940.00	33.98%	$47.85	$48.95	299	31
5	58	$48.65	$51.35	33.72%	$945.00	—	$48.90	$52.30	73	21
8	88	$45.80	$49.75	33.77%	$950.00	—	$50.85	$54.40	130	4
69	199	$44.90	$46.45	33.86%	$955.00	—	$55.35	$57.35	63	7
7	142	$41.65	$45.55	33.91%	$960.00	—	$55.55	$60.00	170	1
11	140	$39.30	$42.05	33.34%	$965.00	—	$61.25	$62.75	750	12
8	117	$36.65	$40.75	33.35%	$970.00	—	$63.90	$66.05	655	6
2	70	$35.20	$38.60	33.43%	$975.00	—	$65.50	$71.00	212	22
0	111	$33.35	$36.80	33.45%	$980.00	—	$69.95	$72.75	115	1
6	89	$31.85	$34.55	33.39%	$985.00	—	$71.95	$76.10	61	16
1	126	$29.95	$33.25	33.46%	$990.00	—	$73.95	$78.55	229	0
2	114	$27.55	$31.60	33.19%	$995.00	—	$77.30	$82.55	66	0

Forward $944.40. Not enough surviving quotes on both wings to measure the skew here.

2026-12-18(86 days)ATM 33.38%±152.86

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	79	$84.35	$88.80	—	$895.00	33.64%	$36.80	$39.90	87	0
2	332	$80.10	$86.75	—	$900.00	33.14%	$38.10	$41.00	1,566	29
0	64	$78.40	$82.45	—	$905.00	33.22%	$40.00	$43.55	95	2
1	59	$74.05	$80.50	—	$910.00	33.31%	$42.40	$45.80	76	0
2	52	$71.55	$76.70	—	$915.00	33.54%	$44.25	$49.20	98	0
0	321	$68.95	$75.00	—	$920.00	33.68%	$47.70	$50.85	129	116
8	74	$66.70	$71.35	—	$925.00	33.73%	$50.60	$52.85	302	393
7	126	$64.05	$67.95	—	$930.00	32.91%	$51.00	$54.40	74	72
0	41	$62.20	$66.40	—	$935.00	33.68%	$54.85	$58.30	69	4
9	425	$60.00	$63.30	—	$940.00	33.32%	$55.80	$61.20	55	8
5	57	$56.50	$61.35	33.05%	$945.00	—	$57.50	$63.75	127	22
6	226	$54.25	$59.10	33.05%	$950.00	—	$60.35	$66.65	83	0
60	75	$54.15	$56.00	33.39%	$955.00	—	$63.65	$69.35	57	0
5	785	$51.20	$54.60	33.36%	$960.00	—	$68.55	$72.15	107	16
11	174	$49.15	$52.35	33.32%	$965.00	—	$69.45	$75.10	117	35
25	174	$45.55	$50.25	32.85%	$970.00	—	$73.10	$77.35	167	10
0	85	$43.55	$48.20	32.81%	$975.00	—	$75.55	$81.10	90	5
5	359	$43.45	$45.75	33.15%	$980.00	—	$80.20	$83.75	120	9
1	23	$40.80	$44.35	33.04%	$985.00	—	$80.55	$87.20	44	0
1	137	$37.85	$42.50	32.68%	$990.00	—	$84.25	$90.85	41	0
0	39	$36.10	$40.70	32.65%	$995.00	—	$86.25	$93.95	102	44

Forward $943.28. 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.