Ranking › GS
GS Options ChainGoldman Sachs Group
Spot 897.18 · 6,650 contracts · 20 expiries · built 2026-10-07
Right
Expiry
| ULA | Option Code | Right | Expiry | DTE | MTE | YTE | Strike | Stk / Prc Δ% | Ask | Bid | Last | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GS | GS261009C01400000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,400.00 | +56.04% | 4.24 | 0.00 | 0.10 | 2 |
| GS | GS261009C01390000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,390.00 | +54.93% | 4.32 | 0.00 | 0.10 | 3 |
| GS | GS261009C01380000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,380.00 | +53.82% | 4.26 | 0.00 | 0.11 | 1 |
| GS | GS261009C01370000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,370.00 | +52.70% | 4.25 | 0.00 | 0.05 | 5 |
| GS | GS261009C01360000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,360.00 | +51.59% | 4.38 | 0.00 | 0.15 | 2 |
| GS | GS261009C01350000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,350.00 | +50.47% | 4.36 | 0.00 | 0.07 | 6 |
| GS | GS261009C01340000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,340.00 | +49.36% | 4.33 | 0.00 | 0.10 | 7 |
| GS | GS261009C01330000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,330.00 | +48.24% | 4.33 | 0.00 | 0.74 | 10 |
| GS | GS261009C01320000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,320.00 | +47.13% | 4.26 | 0.00 | 0.38 | 6 |
| GS | GS261009C01310000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,310.00 | +46.01% | 4.22 | 0.00 | 0.04 | 10 |
| GS | GS261009C01300000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,300.00 | +44.90% | 4.32 | 0.00 | 0.01 | 22 |
| GS | GS261009C01290000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,290.00 | +43.78% | 4.22 | 0.00 | 0.09 | 87 |
| GS | GS261009C01280000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,280.00 | +42.67% | 4.34 | 0.00 | 0.77 | 5 |
| GS | GS261009C01270000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,270.00 | +41.55% | 4.38 | 0.00 | 1.46 | 1 |
| GS | GS261009C01260000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,260.00 | +40.44% | 4.25 | 0.00 | 0.71 | 58 |
| GS | GS261009C01250000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,250.00 | +39.33% | 4.33 | 0.00 | 0.68 | 7 |
| GS | GS261009C01240000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,240.00 | +38.21% | 4.26 | 0.00 | 0.82 | 5 |
| GS | GS261009C01230000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,230.00 | +37.10% | 4.24 | 0.00 | 1.12 | 1 |
| GS | GS261009C01220000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,220.00 | +35.98% | 4.34 | 0.00 | 1.31 | 1 |
| GS | GS261009C01210000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,210.00 | +34.87% | 4.33 | 0.00 | 0.49 | 8 |
| GS | GS261009C01200000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,200.00 | +33.75% | 0.03 | 0.00 | 0.01 | 14 |
| GS | GS261009C01190000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,190.00 | +32.64% | 0.07 | 0.00 | 0.01 | 10 |
| GS | GS261009C01185000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,185.00 | +32.08% | 1.52 | 0.00 | 0.71 | 8 |
| GS | GS261009C01180000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,180.00 | +31.52% | 0.07 | 0.00 | 0.12 | 7 |
| GS | GS261009C01175000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,175.00 | +30.97% | 0.08 | 0.00 | 0.01 | 31 |
| GS | GS261009C01170000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,170.00 | +30.41% | 0.38 | 0.00 | 0.04 | 26 |
| GS | GS261009C01165000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,165.00 | +29.85% | 2.58 | 0.00 | 0.01 | 5 |
| GS | GS261009C01160000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,160.00 | +29.29% | 0.03 | 0.00 | 0.01 | 27 |
| GS | GS261009C01155000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,155.00 | +28.74% | 4.26 | 0.00 | 0.08 | 11 |
| GS | GS261009C01150000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,150.00 | +28.18% | 0.07 | 0.00 | 0.05 | 3 |
| GS | GS261009C01145000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,145.00 | +27.62% | 4.26 | 0.00 | 1.45 | 3 |
| GS | GS261009C01140000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,140.00 | +27.06% | 4.34 | 0.00 | 0.23 | 18 |
| GS | GS261009C01135000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,135.00 | +26.51% | 4.27 | 0.00 | 0.63 | 43 |
| GS | GS261009C01130000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,130.00 | +25.95% | 4.28 | 0.00 | 2.04 | 31 |
| GS | GS261009C01125000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,125.00 | +25.39% | 4.36 | 0.00 | 2.24 | 45 |
| GS | GS261009C01120000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,120.00 | +24.84% | 4.34 | 0.00 | 0.01 | 72 |
| GS | GS261009C01115000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,115.00 | +24.28% | 4.23 | 0.00 | 2.15 | 61 |
| GS | GS261009C01110000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,110.00 | +23.72% | 4.32 | 0.00 | 0.23 | 62 |
| GS | GS261009C01105000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,105.00 | +23.16% | 4.34 | 0.00 | 0.17 | 51 |
| GS | GS261009C01100000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,100.00 | +22.61% | 4.21 | 0.00 | 0.07 | 146 |
| GS | GS261009C01095000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,095.00 | +22.05% | 4.33 | 0.00 | 0.04 | 103 |
| GS | GS261009C01090000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,090.00 | +21.49% | 4.26 | 0.00 | 1.35 | 45 |
| GS | GS261009C01085000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,085.00 | +20.93% | 4.32 | 0.00 | 0.86 | 39 |
| GS | GS261009C01080000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,080.00 | +20.38% | 0.01 | 0.00 | 0.01 | 122 |
| GS | GS261009C01075000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,075.00 | +19.82% | 4.35 | 0.00 | 2.13 | 25 |
| GS | GS261009C01070000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,070.00 | +19.26% | 4.26 | 0.00 | 0.01 | 23 |
| GS | GS261009C01065000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,065.00 | +18.71% | 3.88 | 0.00 | 2.14 | 39 |
| GS | GS261009C01060000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,060.00 | +18.15% | 2.02 | 0.00 | 2.45 | 45 |
| GS | GS261009C01055000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,055.00 | +17.59% | 4.38 | 0.00 | 2.51 | 66 |
| GS | GS261009C01050000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,050.00 | +17.03% | 0.28 | 0.00 | 0.19 | 133 |
| GS | GS261009C01045000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,045.00 | +16.48% | 4.35 | 0.00 | 0.01 | 51 |
| GS | GS261009C01040000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,040.00 | +15.92% | 0.08 | 0.00 | 0.01 | 154 |
| GS | GS261009C01035000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,035.00 | +15.36% | 0.07 | 0.00 | 0.01 | 24 |
| GS | GS261009C01030000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,030.00 | +14.80% | 4.25 | 0.00 | 0.88 | 25 |
| GS | GS261009C01025000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,025.00 | +14.25% | 4.13 | 0.00 | 0.07 | 154 |
| GS | GS261009C01020000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,020.00 | +13.69% | 4.87 | 0.00 | 0.05 | 71 |
| GS | GS261009C01015000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,015.00 | +13.13% | 1.02 | 0.00 | 1.02 | 153 |
| GS | GS261009C01010000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,010.00 | +12.57% | 2.13 | 0.00 | 1.50 | 384 |
| GS | GS261009C01005000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,005.00 | +12.02% | 1.58 | 0.00 | 0.04 | 144 |
| GS | GS261009C01000000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 1,000.00 | +11.46% | 0.24 | 0.00 | 0.01 | 530 |
| GS | GS261009C00995000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 995.00 | +10.90% | 0.38 | 0.00 | 0.05 | 115 |
| GS | GS261009C00990000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 990.00 | +10.35% | 0.11 | 0.00 | 0.10 | 142 |
| GS | GS261009C00985000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 985.00 | +9.79% | 0.38 | 0.00 | 0.15 | 115 |
| GS | GS261009C00980000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 980.00 | +9.23% | 0.27 | 0.00 | 0.03 | 382 |
| GS | GS261009C00975000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 975.00 | +8.67% | 0.12 | 0.00 | 0.11 | 528 |
| GS | GS261009C00970000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 970.00 | +8.12% | 1.06 | 0.00 | 0.11 | 369 |
| GS | GS261009C00965000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 965.00 | +7.56% | 0.30 | 0.00 | 0.11 | 372 |
| GS | GS261009C00960000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 960.00 | +7.00% | 0.53 | 0.06 | 0.14 | 159 |
| GS | GS261009C00955000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 955.00 | +6.44% | 0.37 | 0.17 | 0.19 | 215 |
| GS | GS261009C00952500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 952.50 | +6.17% | 0.64 | 0.06 | 0.30 | 58 |
| GS | GS261009C00950000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 950.00 | +5.89% | 0.37 | 0.10 | 0.27 | 567 |
| GS | GS261009C00947500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 947.50 | +5.61% | 0.68 | 0.14 | 0.38 | 29 |
| GS | GS261009C00945000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 945.00 | +5.33% | 0.59 | 0.23 | 0.52 | 215 |
| GS | GS261009C00942500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 942.50 | +5.05% | 0.93 | 0.21 | 0.56 | 20 |
| GS | GS261009C00940000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 940.00 | +4.77% | 0.73 | 0.37 | 0.63 | 785 |
| GS | GS261009C00937500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 937.50 | +4.49% | 0.73 | 0.45 | 0.75 | 215 |
| GS | GS261009C00935000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 935.00 | +4.22% | 0.83 | 0.75 | 0.83 | 366 |
| GS | GS261009C00932500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 932.50 | +3.94% | 1.22 | 0.64 | 1.36 | 26 |
| GS | GS261009C00930000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 930.00 | +3.66% | 1.53 | 0.88 | 1.31 | 825 |
| GS | GS261009C00927500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 927.50 | +3.38% | 1.70 | 0.93 | 1.50 | 108 |
| GS | GS261009C00925000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 925.00 | +3.10% | 1.92 | 1.62 | 1.70 | 357 |
| GS | GS261009C00920000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 920.00 | +2.54% | 2.98 | 2.10 | 2.65 | 231 |
| GS | GS261009C00915000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 915.00 | +1.99% | 3.97 | 3.14 | 3.60 | 469 |
| GS | GS261009C00912500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 912.50 | +1.71% | 5.04 | 3.35 | 4.50 | 26 |
| GS | GS261009C00910000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 910.00 | +1.43% | 5.20 | 4.27 | 4.71 | 179 |
| GS | GS261009C00907500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 907.50 | +1.15% | 8.24 | 3.63 | 7.70 | 11 |
| GS | GS261009C00905000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 905.00 | +0.87% | 7.02 | 4.76 | 6.90 | 90 |
| GS | GS261009C00902500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 902.50 | +0.59% | 9.46 | 6.08 | 7.99 | 31 |
| GS | GS261009C00900000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 900.00 | +0.31% | 9.26 | 7.97 | 8.72 | 364 |
| GS | GS261009C00897500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 897.50 | +0.04% | 10.92 | 8.90 | 9.95 | 23 |
| GS | GS261009C00895000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 895.00 | -0.24% | 12.78 | 9.44 | 11.98 | 46 |
| GS | GS261009C00892500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 892.50 | -0.52% | 14.85 | 10.44 | 16.35 | 19 |
| GS | GS261009C00890000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 890.00 | -0.80% | 17.19 | 12.36 | 15.10 | 130 |
| GS | GS261009C00885000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 885.00 | -1.36% | 20.52 | 14.96 | 18.15 | 66 |
| GS | GS261009C00880000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 880.00 | -1.91% | 24.57 | 19.14 | 20.50 | 26 |
| GS | GS261009C00875000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 875.00 | -2.47% | 27.89 | 22.86 | 25.38 | 8 |
| GS | GS261009C00870000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 870.00 | -3.03% | 32.77 | 27.45 | 30.36 | 28 |
| GS | GS261009C00865000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 865.00 | -3.59% | 36.92 | 30.50 | 38.90 | 363 |
| GS | GS261009C00860000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 860.00 | -4.14% | 42.12 | 36.89 | 43.50 | 367 |
| GS | GS261009C00855000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 855.00 | -4.70% | 48.14 | 39.58 | 41.56 | 15 |
| GS | GS261009C00850000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 850.00 | -5.26% | 51.87 | 46.47 | 53.90 | 61 |
| GS | GS261009C00845000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 845.00 | -5.82% | 55.82 | 49.63 | 52.26 | 6 |
| GS | GS261009C00840000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 840.00 | -6.37% | 63.18 | 55.33 | 54.00 | 1 |
| GS | GS261009C00835000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 835.00 | -6.93% | 68.92 | 58.81 | 58.60 | 2 |
| GS | GS261009C00830000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 830.00 | -7.49% | 72.33 | 63.70 | — | — |
| GS | GS261009C00825000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 825.00 | -8.05% | 76.25 | 68.32 | 85.83 | — |
| GS | GS261009C00820000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 820.00 | -8.60% | 84.16 | 75.37 | — | — |
| GS | GS261009C00815000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 815.00 | -9.16% | 87.06 | 78.23 | — | — |
| GS | GS261009C00810000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 810.00 | -9.72% | 91.59 | 84.23 | — | — |
| GS | GS261009C00805000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 805.00 | -10.27% | 96.75 | 89.32 | — | — |
| GS | GS261009C00800000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 800.00 | -10.83% | 102.09 | 95.05 | — | — |
| GS | GS261009C00795000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 795.00 | -11.39% | 106.11 | 101.05 | 230.39 | 1 |
| GS | GS261009C00790000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 790.00 | -11.95% | 113.71 | 103.98 | — | — |
| GS | GS261009C00785000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 785.00 | -12.50% | 118.28 | 109.08 | — | — |
| GS | GS261009C00780000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 780.00 | -13.06% | 123.56 | 113.94 | — | — |
| GS | GS261009C00775000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 775.00 | -13.62% | 125.92 | 117.38 | — | — |
| GS | GS261009C00770000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 770.00 | -14.18% | 131.15 | 125.84 | 131.47 | — |
| GS | GS261009C00765000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 765.00 | -14.73% | 137.27 | 128.15 | 138.39 | — |
| GS | GS261009C00760000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 760.00 | -15.29% | 140.15 | 132.24 | 140.86 | — |
| GS | GS261009C00755000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 755.00 | -15.85% | 148.34 | 138.76 | 145.87 | — |
| GS | GS261009C00750000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 750.00 | -16.40% | 153.49 | 148.57 | 283.84 | 1 |
| GS | GS261009C00745000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 745.00 | -16.96% | 156.02 | 146.93 | 153.03 | — |
| GS | GS261009C00740000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 740.00 | -17.52% | 159.98 | 153.77 | 158.01 | — |
| GS | GS261009C00735000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 735.00 | -18.08% | 166.23 | 156.61 | 162.71 | — |
| GS | GS261009C00730000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 730.00 | -18.63% | 171.25 | 164.89 | 167.70 | — |
| GS | GS261009C00725000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 725.00 | -19.19% | 176.11 | 166.93 | — | — |
| GS | GS261009C00720000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 720.00 | -19.75% | 182.45 | 172.64 | — | — |
| GS | GS261009C00715000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 715.00 | -20.31% | 185.15 | 180.07 | — | — |
| GS | GS261009C00710000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 710.00 | -20.86% | 192.47 | 186.46 | — | — |
| GS | GS261009C00705000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 705.00 | -21.42% | 199.02 | 186.08 | 193.55 | — |
| GS | GS261009C00700000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 700.00 | -21.98% | 202.78 | 193.08 | 198.53 | 4 |
| GS | GS261009C00695000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 695.00 | -22.54% | 210.11 | 198.98 | — | — |
| GS | GS261009C00690000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 690.00 | -23.09% | 208.39 | 203.56 | — | — |
| GS | GS261009C00685000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 685.00 | -23.65% | 213.30 | 209.32 | — | — |
| GS | GS261009C00680000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 680.00 | -24.21% | 220.18 | 218.30 | — | — |
| GS | GS261009C00675000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 675.00 | -24.76% | 227.92 | 217.06 | 223.60 | 1 |
| GS | GS261009C00670000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 670.00 | -25.32% | 233.55 | 220.45 | 228.60 | — |
| GS | GS261009C00665000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 665.00 | -25.88% | 239.60 | 226.46 | 233.45 | — |
| GS | GS261009C00660000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 660.00 | -26.44% | 245.67 | 236.44 | 238.43 | — |
| GS | GS261009C00655000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 655.00 | -26.99% | 246.43 | 240.69 | 242.92 | — |
| GS | GS261009C00650000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 650.00 | -27.55% | 254.26 | 244.31 | 249.52 | — |
| GS | GS261009C00645000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 645.00 | -28.11% | 260.25 | 244.69 | 254.05 | 14 |
| GS | GS261009C00640000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 640.00 | -28.67% | 266.86 | 259.11 | 259.02 | 14 |
| GS | GS261009C00630000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 630.00 | -29.78% | 274.18 | 267.31 | — | — |
| GS | GS261009C00620000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 620.00 | -30.89% | 277.76 | 271.38 | — | — |
| GS | GS261009C00610000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 610.00 | -32.01% | 296.39 | 282.42 | — | — |
| GS | GS261009C00600000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 600.00 | -33.12% | 302.83 | 288.71 | — | — |
| GS | GS261009C00590000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 590.00 | -34.24% | 307.73 | 305.74 | 353.45 | 2 |
| GS | GS261009C00580000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 580.00 | -35.35% | 326.12 | 310.17 | — | — |
| GS | GS261009C00570000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 570.00 | -36.47% | 334.89 | 324.75 | — | — |
| GS | GS261009C00560000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 560.00 | -37.58% | 339.74 | 338.55 | 364.09 | 6 |
| GS | GS261009C00550000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 550.00 | -38.70% | 347.11 | 337.40 | 373.76 | 6 |
| GS | GS261009C00540000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 540.00 | -39.81% | 367.51 | 360.45 | — | — |
| GS | GS261009P01400000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,400.00 | +56.04% | 507.85 | 499.05 | — | — |
| GS | GS261009P01390000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,390.00 | +54.93% | 499.07 | 486.56 | — | — |
| GS | GS261009P01380000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,380.00 | +53.82% | 483.15 | 476.48 | — | — |
| GS | GS261009P01370000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,370.00 | +52.70% | 475.73 | 462.71 | — | — |
| GS | GS261009P01360000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,360.00 | +51.59% | 465.10 | 461.06 | — | — |
| GS | GS261009P01350000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,350.00 | +50.47% | 449.72 | 441.81 | — | — |
| GS | GS261009P01340000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,340.00 | +49.36% | 444.87 | 432.81 | — | — |
| GS | GS261009P01330000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,330.00 | +48.24% | 431.16 | 424.11 | — | — |
| GS | GS261009P01320000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,320.00 | +47.13% | 419.85 | 412.90 | — | — |
| GS | GS261009P01310000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,310.00 | +46.01% | 416.11 | 400.53 | — | — |
| GS | GS261009P01300000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,300.00 | +44.90% | 401.20 | 397.26 | 271.59 | — |
| GS | GS261009P01290000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,290.00 | +43.78% | 401.72 | 384.23 | — | — |
| GS | GS261009P01280000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,280.00 | +42.67% | 379.29 | 379.06 | — | — |
| GS | GS261009P01270000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,270.00 | +41.55% | 383.32 | 364.08 | — | — |
| GS | GS261009P01260000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,260.00 | +40.44% | 369.83 | 359.61 | 228.71 | — |
| GS | GS261009P01250000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,250.00 | +39.33% | 359.39 | 344.06 | — | — |
| GS | GS261009P01240000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,240.00 | +38.21% | 349.68 | 332.56 | 215.40 | — |
| GS | GS261009P01230000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,230.00 | +37.10% | 334.46 | 333.25 | — | — |
| GS | GS261009P01220000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,220.00 | +35.98% | 332.56 | 318.88 | 186.55 | — |
| GS | GS261009P01210000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,210.00 | +34.87% | 313.19 | 307.47 | — | — |
| GS | GS261009P01200000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,200.00 | +33.75% | 301.65 | 297.37 | — | — |
| GS | GS261009P01190000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,190.00 | +32.64% | 297.18 | 286.24 | 289.83 | — |
| GS | GS261009P01185000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,185.00 | +32.08% | 296.54 | 285.15 | 284.84 | — |
| GS | GS261009P01180000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,180.00 | +31.52% | 287.68 | 283.18 | 279.84 | — |
| GS | GS261009P01175000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,175.00 | +30.97% | 283.17 | 276.97 | 273.85 | — |
| GS | GS261009P01170000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,170.00 | +30.41% | 280.28 | 272.22 | 272.02 | — |
| GS | GS261009P01165000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,165.00 | +29.85% | 266.56 | 265.53 | 267.05 | — |
| GS | GS261009P01160000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,160.00 | +29.29% | 268.23 | 261.61 | 261.85 | — |
| GS | GS261009P01155000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,155.00 | +28.74% | 260.23 | 257.36 | 257.34 | — |
| GS | GS261009P01150000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,150.00 | +28.18% | 260.86 | 246.98 | 252.98 | — |
| GS | GS261009P01145000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,145.00 | +27.62% | 255.48 | 244.00 | 246.38 | — |
| GS | GS261009P01140000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,140.00 | +27.06% | 245.35 | 240.02 | 241.77 | — |
| GS | GS261009P01135000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,135.00 | +26.51% | 240.27 | 234.39 | 236.85 | — |
| GS | GS261009P01130000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,130.00 | +25.95% | 235.86 | 228.36 | 231.87 | — |
| GS | GS261009P01125000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,125.00 | +25.39% | 232.21 | 223.94 | 99.20 | — |
| GS | GS261009P01120000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,120.00 | +24.84% | 227.18 | 220.73 | 222.44 | — |
| GS | GS261009P01115000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,115.00 | +24.28% | 219.08 | 212.55 | 217.06 | — |
| GS | GS261009P01110000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,110.00 | +23.72% | 215.71 | 206.61 | 211.53 | — |
| GS | GS261009P01105000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,105.00 | +23.16% | 210.21 | 203.20 | 207.66 | — |
| GS | GS261009P01100000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,100.00 | +22.61% | 200.89 | 196.72 | 197.80 | — |
| GS | GS261009P01095000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,095.00 | +22.05% | 200.27 | 193.55 | 192.82 | — |
| GS | GS261009P01090000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,090.00 | +21.49% | 199.07 | 184.98 | 77.83 | — |
| GS | GS261009P01085000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,085.00 | +20.93% | 193.40 | 179.79 | 65.91 | — |
| GS | GS261009P01080000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,080.00 | +20.38% | 188.94 | 181.70 | 165.11 | 1 |
| GS | GS261009P01075000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,075.00 | +19.82% | 181.79 | 175.11 | 160.13 | — |
| GS | GS261009P01070000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,070.00 | +19.26% | 178.12 | 167.54 | 129.30 | — |
| GS | GS261009P01065000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,065.00 | +18.71% | 173.13 | 164.63 | 146.08 | — |
| GS | GS261009P01060000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,060.00 | +18.15% | 166.07 | 158.47 | 108.47 | — |
| GS | GS261009P01055000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,055.00 | +17.59% | 160.41 | 155.82 | 115.69 | — |
| GS | GS261009P01050000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,050.00 | +17.03% | 157.48 | 145.93 | 112.08 | — |
| GS | GS261009P01045000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,045.00 | +16.48% | 151.08 | 141.79 | 142.18 | — |
| GS | GS261009P01040000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,040.00 | +15.92% | 144.46 | 140.12 | 137.16 | 4 |
| GS | GS261009P01035000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,035.00 | +15.36% | 139.69 | 137.13 | 99.75 | — |
| GS | GS261009P01030000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,030.00 | +14.80% | 137.16 | 129.30 | 127.15 | 1 |
| GS | GS261009P01025000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,025.00 | +14.25% | 133.70 | 123.31 | 122.17 | 1 |
| GS | GS261009P01020000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,020.00 | +13.69% | 127.75 | 118.73 | 121.87 | — |
| GS | GS261009P01015000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,015.00 | +13.13% | 123.03 | 114.09 | 119.43 | 1 |
| GS | GS261009P01010000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,010.00 | +12.57% | 114.74 | 106.30 | 107.17 | — |
| GS | GS261009P01005000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,005.00 | +12.02% | 109.41 | 103.68 | 106.25 | — |
| GS | GS261009P01000000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 1,000.00 | +11.46% | 107.34 | 98.58 | 104.23 | 2 |
| GS | GS261009P00995000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 995.00 | +10.90% | 100.60 | 96.28 | 98.75 | — |
| GS | GS261009P00990000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 990.00 | +10.35% | 95.66 | 90.04 | 90.15 | — |
| GS | GS261009P00985000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 985.00 | +9.79% | 89.79 | 84.15 | 92.81 | — |
| GS | GS261009P00980000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 980.00 | +9.23% | 84.01 | 78.07 | 72.62 | — |
| GS | GS261009P00975000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 975.00 | +8.67% | 80.82 | 73.23 | 65.21 | — |
| GS | GS261009P00970000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 970.00 | +8.12% | 75.93 | 67.04 | 72.85 | — |
| GS | GS261009P00965000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 965.00 | +7.56% | 71.76 | 62.40 | 74.43 | — |
| GS | GS261009P00960000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 960.00 | +7.00% | 66.81 | 58.05 | 55.18 | 18 |
| GS | GS261009P00955000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 955.00 | +6.44% | 61.74 | 55.38 | 54.81 | 51 |
| GS | GS261009P00952500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 952.50 | +6.17% | 59.38 | 49.89 | — | — |
| GS | GS261009P00950000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 950.00 | +5.89% | 55.58 | 48.12 | 49.44 | 201 |
| GS | GS261009P00947500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 947.50 | +5.61% | 53.10 | 45.11 | 53.78 | 3 |
| GS | GS261009P00945000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 945.00 | +5.33% | 51.71 | 44.28 | 44.25 | 217 |
| GS | GS261009P00942500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 942.50 | +5.05% | 46.83 | 41.19 | 36.01 | 21 |
| GS | GS261009P00940000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 940.00 | +4.77% | 45.91 | 39.14 | 42.52 | 145 |
| GS | GS261009P00937500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 937.50 | +4.49% | 43.34 | 36.59 | 35.77 | 41 |
| GS | GS261009P00935000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 935.00 | +4.22% | 39.53 | 34.83 | 38.09 | 145 |
| GS | GS261009P00932500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 932.50 | +3.94% | 37.92 | 32.84 | 37.53 | 18 |
| GS | GS261009P00930000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 930.00 | +3.66% | 36.87 | 28.81 | 31.41 | 139 |
| GS | GS261009P00927500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 927.50 | +3.38% | 33.75 | 27.10 | 27.15 | 35 |
| GS | GS261009P00925000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 925.00 | +3.10% | 30.53 | 26.04 | 30.14 | 43 |
| GS | GS261009P00920000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 920.00 | +2.54% | 26.15 | 21.17 | 25.68 | 170 |
| GS | GS261009P00915000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 915.00 | +1.99% | 22.32 | 17.07 | 16.48 | 246 |
| GS | GS261009P00912500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 912.50 | +1.71% | 20.14 | 15.74 | 20.22 | 110 |
| GS | GS261009P00910000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 910.00 | +1.43% | 18.85 | 13.70 | 16.80 | 296 |
| GS | GS261009P00907500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 907.50 | +1.15% | 16.93 | 11.88 | 17.15 | 8 |
| GS | GS261009P00905000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 905.00 | +0.87% | 15.64 | 10.72 | 12.52 | 376 |
| GS | GS261009P00902500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 902.50 | +0.59% | 13.92 | 9.13 | 13.70 | 13 |
| GS | GS261009P00900000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 900.00 | +0.31% | 12.40 | 8.40 | 9.72 | 460 |
| GS | GS261009P00897500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 897.50 | +0.04% | 9.60 | 7.87 | 9.10 | 26 |
| GS | GS261009P00895000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 895.00 | -0.24% | 8.76 | 6.72 | 6.72 | 493 |
| GS | GS261009P00892500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 892.50 | -0.52% | 8.63 | 5.18 | 6.85 | 14 |
| GS | GS261009P00890000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 890.00 | -0.80% | 5.88 | 5.23 | 5.68 | 495 |
| GS | GS261009P00885000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 885.00 | -1.36% | 4.83 | 3.34 | 4.07 | 256 |
| GS | GS261009P00880000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 880.00 | -1.91% | 3.41 | 2.42 | 2.84 | 1,025 |
| GS | GS261009P00875000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 875.00 | -2.47% | 2.13 | 1.62 | 1.95 | 566 |
| GS | GS261009P00870000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 870.00 | -3.03% | 1.55 | 1.12 | 1.35 | 772 |
| GS | GS261009P00865000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 865.00 | -3.59% | 1.04 | 0.71 | 0.84 | 244 |
| GS | GS261009P00860000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 860.00 | -4.14% | 0.76 | 0.48 | 0.60 | 633 |
| GS | GS261009P00855000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 855.00 | -4.70% | 0.66 | 0.19 | 0.50 | 308 |
| GS | GS261009P00850000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 850.00 | -5.26% | 0.46 | 0.14 | 0.42 | 625 |
| GS | GS261009P00845000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 845.00 | -5.82% | 0.29 | 0.09 | 0.25 | 212 |
| GS | GS261009P00840000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 840.00 | -6.37% | 0.23 | 0.07 | 0.15 | 243 |
| GS | GS261009P00835000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 835.00 | -6.93% | 0.20 | 0.03 | 0.15 | 519 |
| GS | GS261009P00830000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 830.00 | -7.49% | 0.13 | 0.03 | 0.17 | 122 |
| GS | GS261009P00825000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 825.00 | -8.05% | 0.08 | 0.03 | 0.05 | 120 |
| GS | GS261009P00820000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 820.00 | -8.60% | 0.07 | 0.04 | 0.04 | 159 |
| GS | GS261009P00815000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 815.00 | -9.16% | 0.06 | 0.05 | 0.05 | 60 |
| GS | GS261009P00810000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 810.00 | -9.72% | 0.44 | 0.00 | 0.15 | 162 |
| GS | GS261009P00805000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 805.00 | -10.27% | 0.07 | 0.00 | 0.29 | 53 |
| GS | GS261009P00800000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 800.00 | -10.83% | 0.07 | 0.00 | 0.03 | 478 |
| GS | GS261009P00795000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 795.00 | -11.39% | 0.03 | 0.00 | 0.13 | 97 |
| GS | GS261009P00790000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 790.00 | -11.95% | 0.35 | 0.00 | 0.01 | 224 |
| GS | GS261009P00785000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 785.00 | -12.50% | 4.22 | 0.00 | 1.82 | 124 |
| GS | GS261009P00780000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 780.00 | -13.06% | 0.42 | 0.00 | 0.06 | 60 |
| GS | GS261009P00775000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 775.00 | -13.62% | 0.04 | 0.01 | 0.01 | 81 |
| GS | GS261009P00770000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 770.00 | -14.18% | 4.38 | 0.00 | 0.08 | 67 |
| GS | GS261009P00765000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 765.00 | -14.73% | 4.34 | 0.00 | 0.04 | 70 |
| GS | GS261009P00760000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 760.00 | -15.29% | 2.25 | 0.00 | 0.04 | 81 |
| GS | GS261009P00755000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 755.00 | -15.85% | 0.59 | 0.00 | 0.01 | 33 |
| GS | GS261009P00750000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 750.00 | -16.40% | 0.03 | 0.00 | 0.04 | 111 |
| GS | GS261009P00745000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 745.00 | -16.96% | 4.34 | 0.00 | 0.14 | 17 |
| GS | GS261009P00740000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 740.00 | -17.52% | 0.03 | 0.00 | 0.04 | 32 |
| GS | GS261009P00735000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 735.00 | -18.08% | 4.32 | 0.00 | 0.08 | 15 |
| GS | GS261009P00730000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 730.00 | -18.63% | 0.10 | 0.00 | 0.01 | 26 |
| GS | GS261009P00725000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 725.00 | -19.19% | 0.03 | 0.00 | 0.01 | 17 |
| GS | GS261009P00720000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 720.00 | -19.75% | 4.22 | 0.00 | 0.11 | 27 |
| GS | GS261009P00715000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 715.00 | -20.31% | 4.23 | 0.00 | 0.03 | 70 |
| GS | GS261009P00710000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 710.00 | -20.86% | 4.38 | 0.00 | 0.12 | 72 |
| GS | GS261009P00705000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 705.00 | -21.42% | 4.28 | 0.00 | 0.08 | 5 |
| GS | GS261009P00700000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 700.00 | -21.98% | 4.22 | 0.00 | 0.53 | 29 |
| GS | GS261009P00695000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 695.00 | -22.54% | 4.32 | 0.00 | 0.08 | 36 |
| GS | GS261009P00690000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 690.00 | -23.09% | 4.28 | 0.00 | 0.76 | 48 |
| GS | GS261009P00685000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 685.00 | -23.65% | 4.35 | 0.00 | 0.71 | 51 |
| GS | GS261009P00680000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 680.00 | -24.21% | 4.22 | 0.00 | 0.09 | 20 |
| GS | GS261009P00675000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 675.00 | -24.76% | 4.32 | 0.00 | 0.03 | 41 |
| GS | GS261009P00670000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 670.00 | -25.32% | 4.38 | 0.00 | 0.05 | 9 |
| GS | GS261009P00665000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 665.00 | -25.88% | 4.26 | 0.00 | 0.08 | 9 |
| GS | GS261009P00660000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 660.00 | -26.44% | 4.24 | 0.00 | 0.03 | 21 |
| GS | GS261009P00655000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 655.00 | -26.99% | 4.32 | 0.00 | 0.10 | 29 |
| GS | GS261009P00650000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 650.00 | -27.55% | 4.21 | 0.00 | 0.03 | 72 |
| GS | GS261009P00645000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 645.00 | -28.11% | 4.36 | 0.00 | 0.06 | 61 |
| GS | GS261009P00640000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 640.00 | -28.67% | 0.01 | 0.00 | 0.01 | 39 |
| GS | GS261009P00630000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 630.00 | -29.78% | 4.38 | 0.00 | 0.04 | 18 |
| GS | GS261009P00620000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 620.00 | -30.89% | 4.35 | 0.00 | 0.09 | 17 |
| GS | GS261009P00610000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 610.00 | -32.01% | 4.32 | 0.00 | 0.06 | 22 |
| GS | GS261009P00600000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 600.00 | -33.12% | 4.25 | 0.00 | 0.04 | 28 |
| GS | GS261009P00590000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 590.00 | -34.24% | 4.24 | 0.00 | 0.03 | 23 |
| GS | GS261009P00580000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 580.00 | -35.35% | 0.06 | 0.00 | 0.03 | 21 |
| GS | GS261009P00570000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 570.00 | -36.47% | 4.28 | 0.00 | 1.72 | 7 |
| GS | GS261009P00560000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 560.00 | -37.58% | 4.28 | 0.00 | 2.00 | 7 |
| GS | GS261009P00550000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 550.00 | -38.70% | 4.33 | 0.00 | 1.72 | 5 |
| GS | GS261009P00540000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 540.00 | -39.81% | 0.03 | 0.00 | 0.02 | 7 |
| GS | GS261016C01640000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,640.00 | +82.79% | 4.35 | 0.00 | 0.18 | — |
| GS | GS261016C01630000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,630.00 | +81.68% | 4.33 | 0.00 | 0.01 | — |
| GS | GS261016C01620000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,620.00 | +80.57% | 4.22 | 0.00 | 1.82 | — |
| GS | GS261016C01610000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,610.00 | +79.45% | 4.24 | 0.00 | 0.85 | — |
| GS | GS261016C01600000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,600.00 | +78.34% | 4.38 | 0.00 | 1.69 | — |
| GS | GS261016C01590000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,590.00 | +77.22% | 4.32 | 0.00 | 2.11 | — |
| GS | GS261016C01580000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,580.00 | +76.11% | 4.26 | 0.00 | 1.57 | — |
| GS | GS261016C01570000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,570.00 | +74.99% | 4.35 | 0.00 | 1.59 | — |
| GS | GS261016C01560000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,560.00 | +73.88% | 4.25 | 0.00 | 0.40 | — |
| GS | GS261016C01550000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,550.00 | +72.76% | 0.10 | 0.00 | 0.01 | — |
| GS | GS261016C01540000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,540.00 | +71.65% | 4.23 | 0.00 | 0.11 | — |
| GS | GS261016C01530000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,530.00 | +70.53% | 4.28 | 0.00 | 0.58 | — |
| GS | GS261016C01520000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,520.00 | +69.42% | 4.28 | 0.00 | 1.06 | — |
| GS | GS261016C01510000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,510.00 | +68.31% | 4.28 | 0.00 | 0.26 | — |
| GS | GS261016C01500000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,500.00 | +67.19% | 4.34 | 0.00 | 0.03 | — |
| GS | GS261016C01490000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,490.00 | +66.08% | 4.33 | 0.00 | 0.07 | — |
| GS | GS261016C01480000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,480.00 | +64.96% | 4.22 | 0.00 | 0.04 | — |
| GS | GS261016C01470000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,470.00 | +63.85% | 4.38 | 0.00 | 0.05 | — |
| GS | GS261016C01460000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,460.00 | +62.73% | 4.23 | 0.00 | 0.02 | — |
| GS | GS261016C01450000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,450.00 | +61.62% | 0.07 | 0.00 | 0.01 | — |
| GS | GS261016C01440000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,440.00 | +60.50% | 0.59 | 0.00 | 0.07 | — |
| GS | GS261016C01430000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,430.00 | +59.39% | 0.03 | 0.00 | 0.01 | — |
| GS | GS261016C01420000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,420.00 | +58.27% | 0.53 | 0.00 | 0.01 | — |
| GS | GS261016C01410000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,410.00 | +57.16% | 4.32 | 0.00 | 0.85 | — |
| GS | GS261016C01400000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,400.00 | +56.04% | 0.07 | 0.00 | 0.03 | — |
| GS | GS261016C01390000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,390.00 | +54.93% | 4.26 | 0.00 | 1.04 | — |
| GS | GS261016C01380000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,380.00 | +53.82% | 4.32 | 0.00 | 0.81 | — |
| GS | GS261016C01360000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,360.00 | +51.59% | 4.22 | 0.00 | 0.07 | — |
| GS | GS261016C01340000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,340.00 | +49.36% | 4.38 | 0.00 | 0.04 | — |
| GS | GS261016C01320000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,320.00 | +47.13% | 4.23 | 0.00 | 0.21 | — |
| GS | GS261016C01300000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,300.00 | +44.90% | 4.34 | 0.00 | 0.80 | — |
| GS | GS261016C01280000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,280.00 | +42.67% | 2.39 | 0.00 | 0.14 | — |
| GS | GS261016C01260000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,260.00 | +40.44% | 0.03 | 0.00 | 0.06 | — |
| GS | GS261016C01240000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,240.00 | +38.21% | 1.11 | 0.00 | 0.02 | — |
| GS | GS261016C01220000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,220.00 | +35.98% | 0.95 | 0.00 | 0.03 | — |
| GS | GS261016C01200000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,200.00 | +33.75% | 0.10 | 0.00 | 0.03 | — |
| GS | GS261016C01180000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,180.00 | +31.52% | 1.06 | 0.00 | 0.09 | — |
| GS | GS261016C01160000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,160.00 | +29.29% | 0.06 | 0.01 | 0.08 | — |
| GS | GS261016C01140000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,140.00 | +27.06% | 0.62 | 0.00 | 0.06 | — |
| GS | GS261016C01120000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,120.00 | +24.84% | 0.08 | 0.01 | 0.10 | — |
| GS | GS261016C01100000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,100.00 | +22.61% | 0.08 | 0.04 | 0.04 | — |
| GS | GS261016C01080000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,080.00 | +20.38% | 0.82 | 0.03 | 0.12 | — |
| GS | GS261016C01060000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,060.00 | +18.15% | 0.31 | 0.20 | 0.25 | — |
| GS | GS261016C01040000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,040.00 | +15.92% | 0.52 | 0.24 | 0.39 | — |
| GS | GS261016C01020000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,020.00 | +13.69% | 1.08 | 0.49 | 0.85 | — |
| GS | GS261016C01015000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,015.00 | +13.13% | 1.03 | 0.58 | 1.05 | — |
| GS | GS261016C01010000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,010.00 | +12.57% | 1.22 | 0.65 | 1.07 | — |
| GS | GS261016C01005000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,005.00 | +12.02% | 1.55 | 0.76 | 1.21 | — |
| GS | GS261016C01000000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 1,000.00 | +11.46% | 1.66 | 1.37 | 1.39 | — |
| GS | GS261016C00995000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 995.00 | +10.90% | 2.38 | 1.54 | 1.74 | — |
| GS | GS261016C00990000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 990.00 | +10.35% | 2.42 | 1.90 | 1.98 | — |
| GS | GS261016C00985000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 985.00 | +9.79% | 4.32 | 1.51 | 2.50 | — |
| GS | GS261016C00980000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 980.00 | +9.23% | 3.32 | 1.90 | 2.69 | — |
| GS | GS261016C00975000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 975.00 | +8.67% | 3.57 | 2.68 | 3.14 | — |
| GS | GS261016C00970000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 970.00 | +8.12% | 5.08 | 2.81 | 3.74 | — |
| GS | GS261016C00965000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 965.00 | +7.56% | 5.02 | 3.98 | 4.27 | — |
| GS | GS261016C00960000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 960.00 | +7.00% | 5.23 | 4.11 | 5.11 | — |
| GS | GS261016C00955000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 955.00 | +6.44% | 5.98 | 4.88 | 5.10 | — |
| GS | GS261016C00950000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 950.00 | +5.89% | 6.42 | 6.33 | 6.30 | — |
| GS | GS261016C00945000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 945.00 | +5.33% | 7.96 | 6.67 | 7.70 | — |
| GS | GS261016C00940000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 940.00 | +4.77% | 11.18 | 6.52 | 9.00 | — |
| GS | GS261016C00935000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 935.00 | +4.22% | 11.46 | 7.68 | 10.12 | — |
| GS | GS261016C00930000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 930.00 | +3.66% | 13.88 | 9.85 | 11.20 | — |
| GS | GS261016C00925000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 925.00 | +3.10% | 14.04 | 11.01 | 12.85 | — |
| GS | GS261016C00920000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 920.00 | +2.54% | 16.13 | 11.86 | 14.80 | — |
| GS | GS261016C00915000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 915.00 | +1.99% | 18.74 | 14.36 | 16.94 | — |
| GS | GS261016C00912500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 912.50 | +1.71% | 18.69 | 15.04 | 19.70 | — |
| GS | GS261016C00910000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 910.00 | +1.43% | 19.16 | 17.22 | 18.07 | — |
| GS | GS261016C00907500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 907.50 | +1.15% | 22.00 | 17.02 | 20.53 | — |
| GS | GS261016C00905000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 905.00 | +0.87% | 23.19 | 19.03 | 20.70 | — |
| GS | GS261016C00902500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 902.50 | +0.59% | 23.98 | 19.06 | 22.30 | — |
| GS | GS261016C00900000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 900.00 | +0.31% | 24.63 | 22.02 | 22.60 | — |
| GS | GS261016C00897500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 897.50 | +0.04% | 26.62 | 21.71 | 24.33 | — |
| GS | GS261016C00895000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 895.00 | -0.24% | 27.93 | 24.14 | 24.70 | — |
| GS | GS261016C00892500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 892.50 | -0.52% | 29.42 | 24.52 | 27.97 | — |
| GS | GS261016C00890000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 890.00 | -0.80% | 30.02 | 26.18 | 28.00 | — |
| GS | GS261016C00885000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 885.00 | -1.36% | 33.11 | 28.77 | 32.07 | — |
| GS | GS261016C00880000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 880.00 | -1.91% | 36.53 | 33.12 | 39.10 | — |
| GS | GS261016C00875000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 875.00 | -2.47% | 40.17 | 34.92 | 39.63 | — |
| GS | GS261016C00870000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 870.00 | -3.03% | 43.27 | 37.88 | 41.50 | — |
| GS | GS261016C00865000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 865.00 | -3.59% | 46.73 | 41.51 | 43.83 | — |
| GS | GS261016C00860000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 860.00 | -4.14% | 49.54 | 45.68 | 47.45 | — |
| GS | GS261016C00855000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 855.00 | -4.70% | 53.72 | 49.38 | 52.22 | — |
| GS | GS261016C00850000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 850.00 | -5.26% | 59.14 | 53.52 | 53.70 | — |
| GS | GS261016C00845000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 845.00 | -5.82% | 63.06 | 55.73 | 55.75 | — |
| GS | GS261016C00840000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 840.00 | -6.37% | 65.39 | 61.13 | 59.35 | — |
| GS | GS261016C00835000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 835.00 | -6.93% | 71.16 | 66.43 | 63.80 | — |
| GS | GS261016C00830000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 830.00 | -7.49% | 74.62 | 69.45 | 83.77 | — |
| GS | GS261016C00825000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 825.00 | -8.05% | 79.61 | 74.61 | 72.40 | — |
| GS | GS261016C00820000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 820.00 | -8.60% | 85.10 | 78.86 | 82.02 | — |
| GS | GS261016C00815000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 815.00 | -9.16% | 89.00 | 83.13 | 108.59 | — |
| GS | GS261016C00810000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 810.00 | -9.72% | 95.55 | 87.51 | 97.74 | — |
| GS | GS261016C00805000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 805.00 | -10.27% | 99.03 | 94.16 | 223.95 | — |
| GS | GS261016C00800000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 800.00 | -10.83% | 104.19 | 99.24 | 98.92 | — |
| GS | GS261016C00795000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 795.00 | -11.39% | 110.41 | 102.30 | 265.00 | — |
| GS | GS261016C00790000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 790.00 | -11.95% | 114.29 | 105.05 | 105.80 | — |
| GS | GS261016C00785000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 785.00 | -12.50% | 117.87 | 111.07 | 254.40 | — |
| GS | GS261016C00780000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 780.00 | -13.06% | 121.59 | 118.18 | 244.68 | — |
| GS | GS261016C00775000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 775.00 | -13.62% | 130.53 | 121.48 | — | — |
| GS | GS261016C00770000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 770.00 | -14.18% | 131.91 | 126.03 | 240.75 | — |
| GS | GS261016C00765000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 765.00 | -14.73% | 138.62 | 131.79 | 184.47 | — |
| GS | GS261016C00760000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 760.00 | -15.29% | 139.72 | 135.84 | 294.25 | — |
| GS | GS261016C00755000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 755.00 | -15.85% | 146.04 | 140.77 | 173.80 | — |
| GS | GS261016C00750000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 750.00 | -16.40% | 150.87 | 145.66 | 276.04 | — |
| GS | GS261016C00745000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 745.00 | -16.96% | 156.25 | 148.07 | 201.79 | — |
| GS | GS261016C00740000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 740.00 | -17.52% | 164.04 | 154.80 | 182.07 | — |
| GS | GS261016C00735000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 735.00 | -18.08% | 167.72 | 158.68 | 243.40 | — |
| GS | GS261016C00730000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 730.00 | -18.63% | 175.00 | 167.90 | — | — |
| GS | GS261016C00725000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 725.00 | -19.19% | 181.22 | 167.72 | 283.46 | — |
| GS | GS261016C00720000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 720.00 | -19.75% | 184.04 | 174.40 | 306.65 | — |
| GS | GS261016C00715000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 715.00 | -20.31% | 188.43 | 177.64 | 330.31 | — |
| GS | GS261016C00710000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 710.00 | -20.86% | 192.44 | 181.26 | 316.65 | — |
| GS | GS261016C00705000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 705.00 | -21.42% | 198.22 | 189.89 | — | — |
| GS | GS261016C00700000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 700.00 | -21.98% | 198.30 | 195.97 | 246.48 | — |
| GS | GS261016C00695000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 695.00 | -22.54% | 210.52 | 198.11 | 223.85 | — |
| GS | GS261016C00690000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 690.00 | -23.09% | 210.55 | 206.88 | 231.21 | — |
| GS | GS261016C00685000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 685.00 | -23.65% | 218.53 | 209.64 | 236.35 | — |
| GS | GS261016C00680000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 680.00 | -24.21% | 219.43 | 214.60 | 241.17 | — |
| GS | GS261016C00675000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 675.00 | -24.76% | 226.90 | 216.56 | 219.78 | — |
| GS | GS261016C00660000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 660.00 | -26.44% | 244.58 | 234.97 | 265.54 | — |
| GS | GS261016C00640000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 640.00 | -28.67% | 260.33 | 257.61 | 282.65 | — |
| GS | GS261016C00620000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 620.00 | -30.89% | 284.27 | 272.35 | 306.38 | — |
| GS | GS261016C00600000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 600.00 | -33.12% | 305.51 | 295.68 | 321.20 | — |
| GS | GS261016C00580000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 580.00 | -35.35% | 320.32 | 313.80 | 345.04 | — |
| GS | GS261016C00560000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 560.00 | -37.58% | 339.59 | 338.66 | 359.97 | — |
| GS | GS261016C00540000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 540.00 | -39.81% | 358.14 | 350.37 | 389.50 | — |
| GS | GS261016C00520000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 520.00 | -42.04% | 376.75 | 374.61 | 407.06 | — |
| GS | GS261016C00500000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 500.00 | -44.27% | 397.28 | 392.98 | 405.50 | — |
| GS | GS261016C00490000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 490.00 | -45.38% | 413.21 | 397.76 | 434.26 | — |
| GS | GS261016C00480000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 480.00 | -46.50% | 420.69 | 419.31 | 454.88 | — |
| GS | GS261016C00470000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 470.00 | -47.61% | 437.84 | 425.87 | 455.06 | — |
| GS | GS261016C00460000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 460.00 | -48.73% | 448.56 | 434.85 | 463.10 | — |
| GS | GS261016C00450000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 450.00 | -49.84% | 457.93 | 438.52 | 477.76 | — |
| GS | GS261016C00440000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 440.00 | -50.96% | 470.49 | 447.49 | 490.08 | — |
| GS | GS261016C00430000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 430.00 | -52.07% | 471.68 | 463.08 | 495.89 | — |
| GS | GS261016C00420000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 420.00 | -53.19% | 487.72 | 476.52 | 502.94 | — |
| GS | GS261016C00410000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 410.00 | -54.30% | 498.82 | 490.57 | — | — |
| GS | GS261016P01640000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,640.00 | +82.79% | 753.75 | 750.16 | 591.30 | — |
| GS | GS261016P01630000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,630.00 | +81.68% | 744.35 | 728.25 | 585.13 | — |
| GS | GS261016P01620000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,620.00 | +80.57% | 736.42 | 728.57 | 509.79 | — |
| GS | GS261016P01610000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,610.00 | +79.45% | 720.75 | 699.21 | — | — |
| GS | GS261016P01600000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,600.00 | +78.34% | 694.22 | 692.37 | 551.30 | — |
| GS | GS261016P01590000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,590.00 | +77.22% | 700.96 | 693.11 | — | — |
| GS | GS261016P01580000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,580.00 | +76.11% | 690.88 | 689.30 | — | — |
| GS | GS261016P01570000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,570.00 | +74.99% | 685.86 | 678.01 | 470.17 | — |
| GS | GS261016P01560000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,560.00 | +73.88% | 677.05 | 660.98 | — | — |
| GS | GS261016P01550000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,550.00 | +72.76% | 666.63 | 658.58 | 543.61 | — |
| GS | GS261016P01540000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,540.00 | +71.65% | 651.32 | 633.45 | — | — |
| GS | GS261016P01530000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,530.00 | +70.53% | 645.11 | 619.48 | — | — |
| GS | GS261016P01520000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,520.00 | +69.42% | 615.24 | 608.49 | — | — |
| GS | GS261016P01510000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,510.00 | +68.31% | 623.73 | 611.89 | — | — |
| GS | GS261016P01500000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,500.00 | +67.19% | 605.33 | 588.83 | 490.33 | — |
| GS | GS261016P01490000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,490.00 | +66.08% | 592.68 | 580.65 | — | — |
| GS | GS261016P01480000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,480.00 | +64.96% | 586.64 | 585.97 | — | — |
| GS | GS261016P01470000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,470.00 | +63.85% | 574.68 | 566.73 | 420.11 | — |
| GS | GS261016P01460000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,460.00 | +62.73% | 570.02 | 561.97 | 415.84 | — |
| GS | GS261016P01450000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,450.00 | +61.62% | 564.10 | 556.05 | 437.81 | — |
| GS | GS261016P01440000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,440.00 | +60.50% | 550.98 | 539.52 | 451.17 | — |
| GS | GS261016P01430000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,430.00 | +59.39% | 542.13 | 534.08 | — | — |
| GS | GS261016P01420000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,420.00 | +58.27% | 531.95 | 524.35 | 272.28 | — |
| GS | GS261016P01410000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,410.00 | +57.16% | 523.19 | 513.91 | — | — |
| GS | GS261016P01400000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,400.00 | +56.04% | 499.11 | 489.41 | 257.95 | — |
| GS | GS261016P01390000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,390.00 | +54.93% | 497.88 | 485.38 | 382.71 | — |
| GS | GS261016P01380000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,380.00 | +53.82% | 492.94 | 484.99 | — | — |
| GS | GS261016P01360000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,360.00 | +51.59% | 471.50 | 451.26 | — | — |
| GS | GS261016P01340000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,340.00 | +49.36% | 438.13 | 437.23 | 250.01 | — |
| GS | GS261016P01320000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,320.00 | +47.13% | 428.04 | 420.09 | 290.68 | — |
| GS | GS261016P01300000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,300.00 | +44.90% | 413.67 | 401.69 | 254.05 | — |
| GS | GS261016P01280000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,280.00 | +42.67% | 384.61 | 373.97 | 157.48 | — |
| GS | GS261016P01260000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,260.00 | +40.44% | 371.28 | 356.60 | 242.15 | — |
| GS | GS261016P01240000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,240.00 | +38.21% | 342.07 | 339.76 | 208.65 | — |
| GS | GS261016P01220000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,220.00 | +35.98% | 322.33 | 315.45 | 184.07 | — |
| GS | GS261016P01200000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,200.00 | +33.75% | 305.45 | 295.26 | 175.89 | — |
| GS | GS261016P01180000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,180.00 | +31.52% | 288.47 | 278.95 | 161.65 | — |
| GS | GS261016P01160000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,160.00 | +29.29% | 271.47 | 253.72 | 264.91 | — |
| GS | GS261016P01140000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,140.00 | +27.06% | 250.17 | 237.42 | 245.00 | — |
| GS | GS261016P01120000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,120.00 | +24.84% | 228.22 | 217.95 | 225.02 | — |
| GS | GS261016P01100000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,100.00 | +22.61% | 206.07 | 198.46 | 203.27 | — |
| GS | GS261016P01080000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,080.00 | +20.38% | 183.33 | 178.78 | 183.25 | — |
| GS | GS261016P01060000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,060.00 | +18.15% | 166.01 | 157.56 | 167.63 | — |
| GS | GS261016P01040000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,040.00 | +15.92% | 145.45 | 137.44 | 144.62 | — |
| GS | GS261016P01020000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,020.00 | +13.69% | 126.38 | 118.65 | 119.49 | — |
| GS | GS261016P01015000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,015.00 | +13.13% | 122.01 | 113.48 | 114.34 | — |
| GS | GS261016P01010000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,010.00 | +12.57% | 113.23 | 108.03 | 118.90 | — |
| GS | GS261016P01005000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,005.00 | +12.02% | 111.50 | 106.45 | 109.00 | — |
| GS | GS261016P01000000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 1,000.00 | +11.46% | 105.88 | 98.55 | 104.76 | — |
| GS | GS261016P00995000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 995.00 | +10.90% | 101.49 | 92.11 | 98.70 | — |
| GS | GS261016P00990000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 990.00 | +10.35% | 94.44 | 90.76 | 97.87 | — |
| GS | GS261016P00985000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 985.00 | +9.79% | 92.25 | 84.42 | 90.26 | — |
| GS | GS261016P00980000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 980.00 | +9.23% | 85.46 | 82.16 | 84.38 | — |
| GS | GS261016P00975000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 975.00 | +8.67% | 82.31 | 76.75 | 79.00 | — |
| GS | GS261016P00970000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 970.00 | +8.12% | 76.60 | 72.06 | 75.26 | — |
| GS | GS261016P00965000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 965.00 | +7.56% | 73.93 | 68.61 | 69.74 | — |
| GS | GS261016P00960000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 960.00 | +7.00% | 69.55 | 64.09 | 63.45 | — |
| GS | GS261016P00955000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 955.00 | +6.44% | 64.61 | 60.58 | 58.12 | — |
| GS | GS261016P00950000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 950.00 | +5.89% | 59.52 | 54.63 | 57.00 | — |
| GS | GS261016P00945000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 945.00 | +5.33% | 55.06 | 51.52 | 50.44 | — |
| GS | GS261016P00940000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 940.00 | +4.77% | 51.31 | 47.15 | 49.55 | — |
| GS | GS261016P00935000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 935.00 | +4.22% | 47.05 | 42.50 | 46.01 | — |
| GS | GS261016P00930000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 930.00 | +3.66% | 43.75 | 39.70 | 42.00 | — |
| GS | GS261016P00925000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 925.00 | +3.10% | 41.44 | 35.87 | 35.83 | — |
| GS | GS261016P00920000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 920.00 | +2.54% | 36.90 | 32.93 | 35.25 | — |
| GS | GS261016P00915000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 915.00 | +1.99% | 35.07 | 29.71 | 29.85 | — |
| GS | GS261016P00912500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 912.50 | +1.71% | 32.83 | 27.99 | 30.65 | — |
| GS | GS261016P00910000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 910.00 | +1.43% | 30.42 | 26.36 | 29.50 | — |
| GS | GS261016P00907500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 907.50 | +1.15% | 30.46 | 25.05 | 31.92 | — |
| GS | GS261016P00905000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 905.00 | +0.87% | 28.62 | 23.80 | 25.80 | — |
| GS | GS261016P00902500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 902.50 | +0.59% | 27.13 | 21.66 | — | — |
| GS | GS261016P00900000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 900.00 | +0.31% | 26.43 | 20.89 | 23.14 | — |
| GS | GS261016P00897500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 897.50 | +0.04% | 24.84 | 19.78 | 24.67 | — |
| GS | GS261016P00895000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 895.00 | -0.24% | 22.13 | 18.05 | 19.88 | — |
| GS | GS261016P00892500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 892.50 | -0.52% | 22.16 | 17.30 | 20.17 | — |
| GS | GS261016P00890000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 890.00 | -0.80% | 19.91 | 16.45 | 19.05 | — |
| GS | GS261016P00885000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 885.00 | -1.36% | 19.25 | 14.35 | 16.75 | — |
| GS | GS261016P00880000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 880.00 | -1.91% | 16.76 | 11.77 | 15.49 | — |
| GS | GS261016P00875000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 875.00 | -2.47% | 13.95 | 11.42 | 12.58 | — |
| GS | GS261016P00870000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 870.00 | -3.03% | 11.91 | 9.39 | 12.43 | — |
| GS | GS261016P00865000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 865.00 | -3.59% | 10.77 | 6.90 | 9.64 | — |
| GS | GS261016P00860000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 860.00 | -4.14% | 9.53 | 6.63 | 7.97 | — |
| GS | GS261016P00855000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 855.00 | -4.70% | 7.31 | 6.32 | 7.49 | — |
| GS | GS261016P00850000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 850.00 | -5.26% | 7.06 | 4.94 | 6.10 | — |
| GS | GS261016P00845000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 845.00 | -5.82% | 5.87 | 3.79 | 5.23 | — |
| GS | GS261016P00840000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 840.00 | -6.37% | 6.04 | 2.92 | 4.60 | — |
| GS | GS261016P00835000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 835.00 | -6.93% | 4.22 | 3.02 | 3.85 | — |
| GS | GS261016P00830000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 830.00 | -7.49% | 3.92 | 2.60 | 3.45 | — |
| GS | GS261016P00825000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 825.00 | -8.05% | 3.87 | 2.45 | 2.63 | — |
| GS | GS261016P00820000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 820.00 | -8.60% | 2.57 | 1.69 | 2.47 | — |
| GS | GS261016P00815000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 815.00 | -9.16% | 2.73 | 1.44 | 2.12 | — |
| GS | GS261016P00810000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 810.00 | -9.72% | 1.82 | 1.31 | 1.62 | — |
| GS | GS261016P00805000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 805.00 | -10.27% | 2.34 | 0.64 | 1.44 | — |
| GS | GS261016P00800000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 800.00 | -10.83% | 1.24 | 0.92 | 1.15 | — |
| GS | GS261016P00795000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 795.00 | -11.39% | 1.53 | 0.48 | 1.01 | — |
| GS | GS261016P00790000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 790.00 | -11.95% | 0.97 | 0.36 | 0.78 | — |
| GS | GS261016P00785000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 785.00 | -12.50% | 1.03 | 0.17 | 1.15 | — |
| GS | GS261016P00780000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 780.00 | -13.06% | 0.67 | 0.46 | 0.52 | — |
| GS | GS261016P00775000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 775.00 | -13.62% | 0.63 | 0.08 | 0.52 | — |
| GS | GS261016P00770000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 770.00 | -14.18% | 0.77 | 0.00 | 0.37 | — |
| GS | GS261016P00765000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 765.00 | -14.73% | 4.68 | 0.00 | 0.71 | — |
| GS | GS261016P00760000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 760.00 | -15.29% | 0.58 | 0.00 | 0.30 | — |
| GS | GS261016P00755000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 755.00 | -15.85% | 4.52 | 0.00 | 0.33 | — |
| GS | GS261016P00750000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 750.00 | -16.40% | 0.54 | 0.01 | 0.29 | — |
| GS | GS261016P00745000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 745.00 | -16.96% | 0.55 | 0.00 | 0.40 | — |
| GS | GS261016P00740000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 740.00 | -17.52% | 0.49 | 0.00 | 0.33 | — |
| GS | GS261016P00735000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 735.00 | -18.08% | 1.24 | 0.03 | 0.13 | — |
| GS | GS261016P00730000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 730.00 | -18.63% | 0.55 | 0.03 | 0.10 | — |
| GS | GS261016P00725000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 725.00 | -19.19% | 3.64 | 0.00 | 0.43 | — |
| GS | GS261016P00720000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 720.00 | -19.75% | 1.62 | 0.00 | 0.74 | — |
| GS | GS261016P00715000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 715.00 | -20.31% | 4.28 | 0.00 | 0.73 | — |
| GS | GS261016P00710000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 710.00 | -20.86% | 4.36 | 0.00 | 0.10 | — |
| GS | GS261016P00705000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 705.00 | -21.42% | 1.40 | 0.00 | 0.49 | — |
| GS | GS261016P00700000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 700.00 | -21.98% | 0.99 | 0.00 | 0.39 | — |
| GS | GS261016P00695000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 695.00 | -22.54% | 4.02 | 0.00 | 2.20 | — |
| GS | GS261016P00690000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 690.00 | -23.09% | 4.22 | 0.00 | 2.09 | — |
| GS | GS261016P00685000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 685.00 | -23.65% | 4.37 | 0.00 | 0.47 | — |
| GS | GS261016P00680000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 680.00 | -24.21% | 4.33 | 0.00 | 0.34 | — |
| GS | GS261016P00675000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 675.00 | -24.76% | 0.88 | 0.00 | 0.05 | — |
| GS | GS261016P00660000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 660.00 | -26.44% | 2.96 | 0.00 | 0.05 | — |
| GS | GS261016P00640000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 640.00 | -28.67% | 1.48 | 0.00 | 0.10 | — |
| GS | GS261016P00620000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 620.00 | -30.89% | 0.06 | 0.03 | 0.02 | — |
| GS | GS261016P00600000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 600.00 | -33.12% | 0.24 | 0.00 | 0.01 | — |
| GS | GS261016P00580000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 580.00 | -35.35% | 3.43 | 0.00 | 0.49 | — |
| GS | GS261016P00560000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 560.00 | -37.58% | 0.08 | 0.00 | 0.03 | — |
| GS | GS261016P00540000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 540.00 | -39.81% | 0.51 | 0.00 | 0.56 | — |
| GS | GS261016P00520000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 520.00 | -42.04% | 4.22 | 0.00 | 1.00 | — |
| GS | GS261016P00500000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 500.00 | -44.27% | 0.16 | 0.00 | 0.04 | — |
| GS | GS261016P00490000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 490.00 | -45.38% | 3.57 | 0.00 | 0.01 | — |
| GS | GS261016P00480000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 480.00 | -46.50% | 3.58 | 0.00 | 0.01 | — |
| GS | GS261016P00470000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 470.00 | -47.61% | 0.09 | 0.00 | 0.01 | — |
| GS | GS261016P00460000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 460.00 | -48.73% | 0.01 | 0.00 | 0.01 | — |
| GS | GS261016P00450000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 450.00 | -49.84% | 0.03 | 0.00 | 0.01 | — |
| GS | GS261016P00440000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 440.00 | -50.96% | 0.03 | 0.00 | 0.01 | — |
| GS | GS261016P00430000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 430.00 | -52.07% | 0.01 | 0.00 | 0.01 | — |
| GS | GS261016P00420000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 420.00 | -53.19% | 0.10 | 0.00 | 0.01 | — |
| GS | GS261016P00410000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 410.00 | -54.30% | 0.03 | 0.00 | 0.01 | — |
| GS | GS261023C01400000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,400.00 | +56.04% | 4.27 | 0.00 | 0.34 | — |
| GS | GS261023C01390000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,390.00 | +54.93% | 4.28 | 0.00 | 0.05 | — |
| GS | GS261023C01380000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,380.00 | +53.82% | 4.35 | 0.00 | 0.09 | — |
| GS | GS261023C01370000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,370.00 | +52.70% | 4.37 | 0.00 | 0.02 | — |
| GS | GS261023C01360000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,360.00 | +51.59% | 4.28 | 0.00 | 0.12 | — |
| GS | GS261023C01350000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,350.00 | +50.47% | 4.36 | 0.00 | 0.16 | — |
| GS | GS261023C01340000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,340.00 | +49.36% | 4.27 | 0.00 | 0.17 | — |
| GS | GS261023C01330000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,330.00 | +48.24% | 1.08 | 0.01 | 0.16 | — |
| GS | GS261023C01320000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,320.00 | +47.13% | 4.32 | 0.03 | 0.03 | — |
| GS | GS261023C01310000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,310.00 | +46.01% | 4.02 | 0.01 | 0.01 | — |
| GS | GS261023C01300000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,300.00 | +44.90% | 1.82 | 0.01 | 0.03 | — |
| GS | GS261023C01290000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,290.00 | +43.78% | 4.32 | 0.03 | 0.10 | — |
| GS | GS261023C01280000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,280.00 | +42.67% | 4.21 | 0.00 | 0.01 | — |
| GS | GS261023C01270000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,270.00 | +41.55% | 0.69 | 0.00 | 0.10 | — |
| GS | GS261023C01260000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,260.00 | +40.44% | 4.28 | 0.00 | 0.16 | — |
| GS | GS261023C01250000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,250.00 | +39.33% | 4.35 | 0.00 | 0.20 | — |
| GS | GS261023C01240000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,240.00 | +38.21% | 4.38 | 0.00 | 0.01 | — |
| GS | GS261023C01230000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,230.00 | +37.10% | 4.32 | 0.00 | 0.08 | — |
| GS | GS261023C01220000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,220.00 | +35.98% | 4.27 | 0.00 | 0.09 | — |
| GS | GS261023C01210000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,210.00 | +34.87% | 4.37 | 0.00 | 7.45 | — |
| GS | GS261023C01200000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,200.00 | +33.75% | 4.38 | 0.01 | 0.05 | — |
| GS | GS261023C01190000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,190.00 | +32.64% | 4.33 | 0.00 | 0.14 | — |
| GS | GS261023C01185000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,185.00 | +32.08% | 4.43 | 0.00 | 1.09 | — |
| GS | GS261023C01180000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,180.00 | +31.52% | 4.27 | 0.03 | 0.18 | — |
| GS | GS261023C01175000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,175.00 | +30.97% | 4.42 | 0.00 | 0.17 | — |
| GS | GS261023C01170000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,170.00 | +30.41% | 4.39 | 0.00 | 0.84 | — |
| GS | GS261023C01165000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,165.00 | +29.85% | 4.42 | 0.00 | 3.25 | — |
| GS | GS261023C01160000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,160.00 | +29.29% | 4.07 | 0.01 | 0.09 | — |
| GS | GS261023C01155000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,155.00 | +28.74% | 4.42 | 0.00 | 0.30 | — |
| GS | GS261023C01150000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,150.00 | +28.18% | 0.68 | 0.03 | 0.11 | — |
| GS | GS261023C01145000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,145.00 | +27.62% | 4.44 | 0.03 | 0.10 | — |
| GS | GS261023C01140000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,140.00 | +27.06% | 1.10 | 0.00 | 0.26 | — |
| GS | GS261023C01135000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,135.00 | +26.51% | 4.47 | 0.00 | 1.94 | — |
| GS | GS261023C01130000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,130.00 | +25.95% | 4.42 | 0.01 | 0.30 | — |
| GS | GS261023C01125000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,125.00 | +25.39% | 4.36 | 0.00 | 2.40 | — |
| GS | GS261023C01120000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,120.00 | +24.84% | 4.43 | 0.01 | 0.20 | — |
| GS | GS261023C01115000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,115.00 | +24.28% | 4.48 | 0.00 | 1.33 | — |
| GS | GS261023C01110000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,110.00 | +23.72% | 4.53 | 0.00 | 0.55 | — |
| GS | GS261023C01105000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,105.00 | +23.16% | 4.52 | 0.03 | 3.65 | — |
| GS | GS261023C01100000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,100.00 | +22.61% | 1.78 | 0.08 | 0.40 | — |
| GS | GS261023C01095000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,095.00 | +22.05% | 4.52 | 0.00 | 4.07 | — |
| GS | GS261023C01090000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,090.00 | +21.49% | 4.62 | 0.03 | 2.93 | — |
| GS | GS261023C01085000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,085.00 | +20.93% | 4.58 | 0.00 | 1.58 | — |
| GS | GS261023C01080000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,080.00 | +20.38% | 2.60 | 0.00 | 0.38 | — |
| GS | GS261023C01075000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,075.00 | +19.82% | 4.68 | 0.00 | 2.28 | — |
| GS | GS261023C01070000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,070.00 | +19.26% | 4.82 | 0.00 | 1.00 | — |
| GS | GS261023C01065000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,065.00 | +18.71% | 1.83 | 0.13 | 2.55 | — |
| GS | GS261023C01060000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,060.00 | +18.15% | 1.84 | 0.20 | 0.92 | — |
| GS | GS261023C01055000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,055.00 | +17.59% | 1.86 | 0.23 | 0.95 | — |
| GS | GS261023C01050000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,050.00 | +17.03% | 1.79 | 0.37 | 1.26 | — |
| GS | GS261023C01045000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,045.00 | +16.48% | 5.05 | 0.31 | 3.00 | — |
| GS | GS261023C01040000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,040.00 | +15.92% | 2.26 | 0.83 | 1.50 | — |
| GS | GS261023C01035000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,035.00 | +15.36% | 2.02 | 0.49 | 0.98 | — |
| GS | GS261023C01030000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,030.00 | +14.80% | 1.92 | 0.82 | 1.74 | — |
| GS | GS261023C01025000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,025.00 | +14.25% | 2.73 | 0.68 | 1.31 | — |
| GS | GS261023C01020000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,020.00 | +13.69% | 3.51 | 0.75 | 2.02 | — |
| GS | GS261023C01015000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,015.00 | +13.13% | 2.88 | 0.82 | 1.63 | — |
| GS | GS261023C01010000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,010.00 | +12.57% | 4.22 | 0.99 | 3.10 | — |
| GS | GS261023C01005000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,005.00 | +12.02% | 3.98 | 1.12 | 3.95 | — |
| GS | GS261023C01000000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 1,000.00 | +11.46% | 3.02 | 2.46 | 2.71 | — |
| GS | GS261023C00995000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 995.00 | +10.90% | 5.93 | 1.42 | 2.88 | — |
| GS | GS261023C00990000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 990.00 | +10.35% | 5.20 | 2.53 | 3.80 | — |
| GS | GS261023C00985000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 985.00 | +9.79% | 7.18 | 2.93 | 4.37 | — |
| GS | GS261023C00980000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 980.00 | +9.23% | 7.39 | 2.23 | 6.27 | — |
| GS | GS261023C00975000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 975.00 | +8.67% | 6.36 | 3.91 | 5.00 | — |
| GS | GS261023C00970000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 970.00 | +8.12% | 7.51 | 3.88 | 6.10 | — |
| GS | GS261023C00965000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 965.00 | +7.56% | 9.58 | 3.91 | 7.28 | — |
| GS | GS261023C00960000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 960.00 | +7.00% | 8.39 | 6.18 | 7.85 | — |
| GS | GS261023C00955000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 955.00 | +6.44% | 9.05 | 7.15 | 9.30 | — |
| GS | GS261023C00950000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 950.00 | +5.89% | 10.14 | 8.34 | 9.70 | — |
| GS | GS261023C00945000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 945.00 | +5.33% | 13.51 | 8.08 | 11.65 | — |
| GS | GS261023C00940000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 940.00 | +4.77% | 14.39 | 10.44 | 12.45 | — |
| GS | GS261023C00935000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 935.00 | +4.22% | 14.82 | 11.33 | 13.72 | — |
| GS | GS261023C00930000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 930.00 | +3.66% | 17.80 | 13.38 | 15.87 | — |
| GS | GS261023C00925000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 925.00 | +3.10% | 17.67 | 15.01 | 16.95 | — |
| GS | GS261023C00920000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 920.00 | +2.54% | 21.33 | 17.26 | 18.80 | — |
| GS | GS261023C00915000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 915.00 | +1.99% | 23.55 | 18.34 | 20.50 | — |
| GS | GS261023C00912500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 912.50 | +1.71% | 22.29 | 18.92 | 23.47 | — |
| GS | GS261023C00910000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 910.00 | +1.43% | 22.95 | 20.26 | 22.05 | — |
| GS | GS261023C00907500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 907.50 | +1.15% | 24.24 | 22.12 | 23.65 | — |
| GS | GS261023C00905000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 905.00 | +0.87% | 24.76 | 22.83 | 24.95 | — |
| GS | GS261023C00902500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 902.50 | +0.59% | 26.03 | 23.59 | 28.27 | — |
| GS | GS261023C00900000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 900.00 | +0.31% | 27.02 | 25.40 | 26.88 | — |
| GS | GS261023C00897500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 897.50 | +0.04% | 29.29 | 25.99 | 30.15 | — |
| GS | GS261023C00895000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 895.00 | -0.24% | 29.75 | 27.73 | 30.85 | — |
| GS | GS261023C00892500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 892.50 | -0.52% | 33.28 | 28.52 | 33.50 | — |
| GS | GS261023C00890000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 890.00 | -0.80% | 32.84 | 29.89 | 36.50 | — |
| GS | GS261023C00885000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 885.00 | -1.36% | 35.96 | 32.07 | 42.85 | — |
| GS | GS261023C00880000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 880.00 | -1.91% | 39.14 | 36.65 | 38.00 | — |
| GS | GS261023C00875000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 875.00 | -2.47% | 41.18 | 39.29 | 56.50 | — |
| GS | GS261023C00870000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 870.00 | -3.03% | 44.25 | 43.11 | 42.20 | — |
| GS | GS261023C00865000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 865.00 | -3.59% | 48.05 | 45.83 | 44.20 | — |
| GS | GS261023C00860000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 860.00 | -4.14% | 53.20 | 49.12 | 47.40 | — |
| GS | GS261023C00855000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 855.00 | -4.70% | 58.49 | 53.50 | — | — |
| GS | GS261023C00850000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 850.00 | -5.26% | 61.58 | 57.07 | 74.30 | — |
| GS | GS261023C00845000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 845.00 | -5.82% | 66.81 | 60.33 | — | — |
| GS | GS261023C00840000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 840.00 | -6.37% | 68.37 | 65.01 | — | — |
| GS | GS261023C00835000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 835.00 | -6.93% | 73.50 | 68.91 | 88.05 | — |
| GS | GS261023C00830000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 830.00 | -7.49% | 77.42 | 71.14 | — | — |
| GS | GS261023C00825000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 825.00 | -8.05% | 82.37 | 76.66 | 80.05 | — |
| GS | GS261023C00820000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 820.00 | -8.60% | 85.45 | 82.02 | 90.84 | — |
| GS | GS261023C00815000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 815.00 | -9.16% | 92.07 | 83.51 | — | — |
| GS | GS261023C00810000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 810.00 | -9.72% | 94.83 | 89.41 | — | — |
| GS | GS261023C00805000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 805.00 | -10.27% | 100.59 | 93.82 | — | — |
| GS | GS261023C00800000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 800.00 | -10.83% | 105.89 | 97.13 | 115.00 | — |
| GS | GS261023C00795000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 795.00 | -11.39% | 109.55 | 101.49 | 101.85 | — |
| GS | GS261023C00790000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 790.00 | -11.95% | 115.63 | 108.50 | 113.24 | — |
| GS | GS261023C00785000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 785.00 | -12.50% | 121.87 | 114.18 | — | — |
| GS | GS261023C00780000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 780.00 | -13.06% | 126.28 | 117.81 | — | — |
| GS | GS261023C00775000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 775.00 | -13.62% | 130.35 | 122.63 | — | — |
| GS | GS261023C00770000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 770.00 | -14.18% | 133.03 | 124.14 | 125.15 | — |
| GS | GS261023C00765000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 765.00 | -14.73% | 141.11 | 130.95 | 129.85 | — |
| GS | GS261023C00760000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 760.00 | -15.29% | 141.74 | 133.81 | 283.27 | — |
| GS | GS261023C00755000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 755.00 | -15.85% | 150.34 | 144.40 | 286.32 | — |
| GS | GS261023C00750000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 750.00 | -16.40% | 154.39 | 146.13 | 144.35 | — |
| GS | GS261023C00745000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 745.00 | -16.96% | 159.99 | 148.42 | 210.64 | — |
| GS | GS261023C00740000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 740.00 | -17.52% | 164.24 | 157.73 | — | — |
| GS | GS261023C00735000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 735.00 | -18.08% | 168.06 | 160.26 | 158.75 | — |
| GS | GS261023C00730000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 730.00 | -18.63% | 170.61 | 167.28 | — | — |
| GS | GS261023C00725000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 725.00 | -19.19% | 175.48 | 171.56 | — | — |
| GS | GS261023C00720000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 720.00 | -19.75% | 183.37 | 174.40 | — | — |
| GS | GS261023C00715000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 715.00 | -20.31% | 186.27 | 180.98 | 178.40 | — |
| GS | GS261023C00710000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 710.00 | -20.86% | 191.36 | 188.24 | — | — |
| GS | GS261023C00705000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 705.00 | -21.42% | 202.02 | 187.62 | — | — |
| GS | GS261023C00700000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 700.00 | -21.98% | 201.09 | 197.36 | — | — |
| GS | GS261023C00695000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 695.00 | -22.54% | 209.72 | 198.38 | — | — |
| GS | GS261023C00690000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 690.00 | -23.09% | 211.03 | 209.31 | 257.99 | — |
| GS | GS261023C00685000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 685.00 | -23.65% | 221.37 | 212.19 | — | — |
| GS | GS261023C00680000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 680.00 | -24.21% | 228.06 | 218.64 | — | — |
| GS | GS261023C00675000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 675.00 | -24.76% | 232.22 | 224.26 | — | — |
| GS | GS261023C00670000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 670.00 | -25.32% | 229.40 | 228.68 | — | — |
| GS | GS261023C00665000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 665.00 | -25.88% | 235.02 | 231.70 | — | — |
| GS | GS261023C00660000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 660.00 | -26.44% | 243.28 | 239.16 | 244.89 | — |
| GS | GS261023C00655000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 655.00 | -26.99% | 250.92 | 241.45 | 252.56 | — |
| GS | GS261023C00650000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 650.00 | -27.55% | 256.48 | 247.07 | 258.28 | — |
| GS | GS261023C00645000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 645.00 | -28.11% | 255.83 | 250.58 | 260.02 | — |
| GS | GS261023C00640000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 640.00 | -28.67% | 264.72 | 251.04 | 265.89 | — |
| GS | GS261023C00630000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 630.00 | -29.78% | 271.69 | 262.44 | 318.40 | — |
| GS | GS261023C00620000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 620.00 | -30.89% | 285.43 | 279.05 | 299.33 | — |
| GS | GS261023C00610000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 610.00 | -32.01% | 291.76 | 287.51 | 313.05 | — |
| GS | GS261023C00600000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 600.00 | -33.12% | 297.39 | 290.30 | 322.52 | — |
| GS | GS261023C00590000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 590.00 | -34.24% | 311.32 | 299.74 | — | — |
| GS | GS261023C00580000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 580.00 | -35.35% | 323.15 | 313.93 | — | — |
| GS | GS261023C00570000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 570.00 | -36.47% | 326.85 | 323.75 | — | — |
| GS | GS261023C00560000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 560.00 | -37.58% | 346.93 | 333.61 | — | — |
| GS | GS261023C00550000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 550.00 | -38.70% | 360.29 | 351.37 | — | — |
| GS | GS261023C00540000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 540.00 | -39.81% | 360.12 | 352.87 | — | — |
| GS | GS261023P01400000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,400.00 | +56.04% | 499.86 | 496.52 | — | — |
| GS | GS261023P01390000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,390.00 | +54.93% | 489.87 | 480.16 | — | — |
| GS | GS261023P01380000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,380.00 | +53.82% | 492.65 | 469.94 | — | — |
| GS | GS261023P01370000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,370.00 | +52.70% | 472.01 | 465.87 | — | — |
| GS | GS261023P01360000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,360.00 | +51.59% | 472.43 | 453.39 | — | — |
| GS | GS261023P01350000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,350.00 | +50.47% | 464.22 | 456.02 | — | — |
| GS | GS261023P01340000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,340.00 | +49.36% | 440.57 | 434.67 | — | — |
| GS | GS261023P01330000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,330.00 | +48.24% | 439.32 | 427.63 | — | — |
| GS | GS261023P01320000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,320.00 | +47.13% | 432.24 | 423.69 | — | — |
| GS | GS261023P01310000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,310.00 | +46.01% | 422.57 | 406.93 | — | — |
| GS | GS261023P01300000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,300.00 | +44.90% | 407.83 | 391.35 | — | — |
| GS | GS261023P01290000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,290.00 | +43.78% | 394.06 | 387.03 | — | — |
| GS | GS261023P01280000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,280.00 | +42.67% | 384.70 | 382.94 | — | — |
| GS | GS261023P01270000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,270.00 | +41.55% | 375.78 | 370.89 | — | — |
| GS | GS261023P01260000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,260.00 | +40.44% | 367.51 | 354.76 | — | — |
| GS | GS261023P01250000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,250.00 | +39.33% | 360.74 | 352.19 | — | — |
| GS | GS261023P01240000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,240.00 | +38.21% | 340.92 | 332.32 | — | — |
| GS | GS261023P01230000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,230.00 | +37.10% | 330.25 | 324.38 | — | — |
| GS | GS261023P01220000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,220.00 | +35.98% | 322.31 | 314.60 | 184.50 | — |
| GS | GS261023P01210000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,210.00 | +34.87% | 312.95 | 304.22 | — | — |
| GS | GS261023P01200000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,200.00 | +33.75% | 301.76 | 296.98 | 167.20 | — |
| GS | GS261023P01190000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,190.00 | +32.64% | 296.45 | 285.06 | — | — |
| GS | GS261023P01185000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,185.00 | +32.08% | 287.85 | 282.38 | — | — |
| GS | GS261023P01180000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,180.00 | +31.52% | 287.52 | 273.52 | — | — |
| GS | GS261023P01175000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,175.00 | +30.97% | 279.68 | 270.14 | 149.49 | — |
| GS | GS261023P01170000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,170.00 | +30.41% | 274.56 | 264.99 | — | — |
| GS | GS261023P01165000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,165.00 | +29.85% | 271.81 | 263.58 | 141.15 | — |
| GS | GS261023P01160000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,160.00 | +29.29% | 270.08 | 254.77 | 139.85 | — |
| GS | GS261023P01155000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,155.00 | +28.74% | 256.39 | 252.32 | — | — |
| GS | GS261023P01150000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,150.00 | +28.18% | 252.50 | 249.60 | — | — |
| GS | GS261023P01145000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,145.00 | +27.62% | 248.06 | 242.24 | 119.40 | — |
| GS | GS261023P01140000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,140.00 | +27.06% | 250.67 | 239.64 | 203.95 | — |
| GS | GS261023P01135000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,135.00 | +26.51% | 236.95 | 233.95 | — | — |
| GS | GS261023P01130000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,130.00 | +25.95% | 234.69 | 232.64 | — | — |
| GS | GS261023P01125000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,125.00 | +25.39% | 230.16 | 225.70 | — | — |
| GS | GS261023P01120000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,120.00 | +24.84% | 225.88 | 220.35 | 217.21 | — |
| GS | GS261023P01115000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,115.00 | +24.28% | 218.52 | 217.37 | 212.23 | — |
| GS | GS261023P01110000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,110.00 | +23.72% | 214.91 | 205.34 | 174.15 | — |
| GS | GS261023P01105000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,105.00 | +23.16% | 214.27 | 201.52 | 92.10 | — |
| GS | GS261023P01100000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,100.00 | +22.61% | 208.68 | 201.90 | 177.95 | — |
| GS | GS261023P01095000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,095.00 | +22.05% | 203.36 | 193.13 | 94.85 | — |
| GS | GS261023P01090000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,090.00 | +21.49% | 198.79 | 189.91 | 118.73 | — |
| GS | GS261023P01085000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,085.00 | +20.93% | 189.12 | 183.17 | 75.50 | — |
| GS | GS261023P01080000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,080.00 | +20.38% | 190.13 | 178.52 | 143.80 | — |
| GS | GS261023P01075000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,075.00 | +19.82% | 180.73 | 176.23 | 150.50 | — |
| GS | GS261023P01070000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,070.00 | +19.26% | 174.61 | 168.60 | 169.09 | — |
| GS | GS261023P01065000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,065.00 | +18.71% | 173.92 | 163.54 | 126.50 | — |
| GS | GS261023P01060000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,060.00 | +18.15% | 165.30 | 159.15 | 172.40 | — |
| GS | GS261023P01055000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,055.00 | +17.59% | 164.34 | 150.23 | 147.53 | — |
| GS | GS261023P01050000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,050.00 | +17.03% | 157.07 | 150.17 | 128.85 | — |
| GS | GS261023P01045000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,045.00 | +16.48% | 152.07 | 140.99 | 114.67 | — |
| GS | GS261023P01040000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,040.00 | +15.92% | 148.86 | 140.88 | 129.33 | — |
| GS | GS261023P01035000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,035.00 | +15.36% | 141.51 | 131.62 | 118.22 | — |
| GS | GS261023P01030000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,030.00 | +14.80% | 137.66 | 130.79 | 115.05 | — |
| GS | GS261023P01025000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,025.00 | +14.25% | 132.16 | 125.84 | 126.20 | — |
| GS | GS261023P01020000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,020.00 | +13.69% | 121.99 | 117.71 | 121.00 | — |
| GS | GS261023P01015000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,015.00 | +13.13% | 118.50 | 115.39 | 128.51 | — |
| GS | GS261023P01010000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,010.00 | +12.57% | 116.90 | 109.52 | 114.20 | — |
| GS | GS261023P01005000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,005.00 | +12.02% | 111.75 | 103.80 | 106.60 | — |
| GS | GS261023P01000000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 1,000.00 | +11.46% | 106.07 | 99.98 | 101.85 | — |
| GS | GS261023P00995000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 995.00 | +10.90% | 103.63 | 94.39 | 104.60 | — |
| GS | GS261023P00990000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 990.00 | +10.35% | 97.57 | 90.08 | 101.10 | — |
| GS | GS261023P00985000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 985.00 | +9.79% | 90.62 | 85.26 | 87.95 | — |
| GS | GS261023P00980000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 980.00 | +9.23% | 88.34 | 83.77 | 91.70 | — |
| GS | GS261023P00975000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 975.00 | +8.67% | 84.31 | 77.73 | 78.97 | — |
| GS | GS261023P00970000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 970.00 | +8.12% | 79.68 | 74.25 | 63.32 | — |
| GS | GS261023P00965000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 965.00 | +7.56% | 73.83 | 68.61 | 74.55 | — |
| GS | GS261023P00960000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 960.00 | +7.00% | 70.99 | 64.53 | 77.05 | — |
| GS | GS261023P00955000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 955.00 | +6.44% | 66.10 | 60.51 | 67.55 | — |
| GS | GS261023P00950000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 950.00 | +5.89% | 62.91 | 57.37 | 57.20 | — |
| GS | GS261023P00945000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 945.00 | +5.33% | 59.70 | 52.17 | 60.63 | — |
| GS | GS261023P00940000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 940.00 | +4.77% | 55.24 | 49.11 | 55.52 | — |
| GS | GS261023P00935000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 935.00 | +4.22% | 50.75 | 45.51 | 55.15 | — |
| GS | GS261023P00930000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 930.00 | +3.66% | 46.90 | 42.41 | 42.88 | — |
| GS | GS261023P00925000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 925.00 | +3.10% | 45.00 | 39.17 | 44.37 | — |
| GS | GS261023P00920000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 920.00 | +2.54% | 41.10 | 35.45 | 41.27 | — |
| GS | GS261023P00915000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 915.00 | +1.99% | 38.25 | 32.81 | 31.75 | — |
| GS | GS261023P00912500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 912.50 | +1.71% | 37.38 | 30.97 | 35.92 | — |
| GS | GS261023P00910000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 910.00 | +1.43% | 34.88 | 30.42 | 37.65 | — |
| GS | GS261023P00907500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 907.50 | +1.15% | 34.19 | 28.98 | — | — |
| GS | GS261023P00905000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 905.00 | +0.87% | 31.55 | 28.04 | 32.50 | — |
| GS | GS261023P00902500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 902.50 | +0.59% | 31.41 | 26.23 | 33.01 | — |
| GS | GS261023P00900000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 900.00 | +0.31% | 30.06 | 26.26 | 27.16 | — |
| GS | GS261023P00897500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 897.50 | +0.04% | 27.54 | 25.03 | 26.00 | — |
| GS | GS261023P00895000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 895.00 | -0.24% | 26.77 | 22.13 | 24.80 | — |
| GS | GS261023P00892500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 892.50 | -0.52% | 26.30 | 21.04 | 24.05 | — |
| GS | GS261023P00890000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 890.00 | -0.80% | 23.51 | 21.68 | 22.00 | — |
| GS | GS261023P00885000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 885.00 | -1.36% | 23.11 | 19.04 | 20.72 | — |
| GS | GS261023P00880000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 880.00 | -1.91% | 20.69 | 15.35 | 18.35 | — |
| GS | GS261023P00875000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 875.00 | -2.47% | 16.87 | 15.21 | 16.33 | — |
| GS | GS261023P00870000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 870.00 | -3.03% | 15.34 | 12.16 | 15.99 | — |
| GS | GS261023P00865000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 865.00 | -3.59% | 14.36 | 11.31 | 12.98 | — |
| GS | GS261023P00860000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 860.00 | -4.14% | 11.85 | 11.18 | 11.50 | — |
| GS | GS261023P00855000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 855.00 | -4.70% | 10.57 | 8.68 | 10.64 | — |
| GS | GS261023P00850000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 850.00 | -5.26% | 9.41 | 8.25 | 9.17 | — |
| GS | GS261023P00845000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 845.00 | -5.82% | 8.42 | 6.59 | 8.54 | — |
| GS | GS261023P00840000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 840.00 | -6.37% | 7.48 | 5.73 | 5.17 | — |
| GS | GS261023P00835000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 835.00 | -6.93% | 6.43 | 5.48 | 5.75 | — |
| GS | GS261023P00830000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 830.00 | -7.49% | 5.65 | 4.37 | 6.00 | — |
| GS | GS261023P00825000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 825.00 | -8.05% | 4.95 | 4.11 | 4.91 | — |
| GS | GS261023P00820000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 820.00 | -8.60% | 5.64 | 3.03 | 3.98 | — |
| GS | GS261023P00815000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 815.00 | -9.16% | 4.77 | 1.51 | 5.73 | — |
| GS | GS261023P00810000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 810.00 | -9.72% | 3.24 | 2.29 | 2.94 | — |
| GS | GS261023P00805000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 805.00 | -10.27% | 3.93 | 1.21 | 3.60 | — |
| GS | GS261023P00800000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 800.00 | -10.83% | 3.58 | 1.40 | 2.42 | — |
| GS | GS261023P00795000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 795.00 | -11.39% | 3.35 | 1.05 | 2.13 | — |
| GS | GS261023P00790000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 790.00 | -11.95% | 2.27 | 1.26 | 1.82 | — |
| GS | GS261023P00785000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 785.00 | -12.50% | 2.39 | 0.70 | 1.99 | — |
| GS | GS261023P00780000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 780.00 | -13.06% | 1.62 | 0.61 | 1.23 | — |
| GS | GS261023P00775000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 775.00 | -13.62% | 2.40 | 0.39 | 3.67 | — |
| GS | GS261023P00770000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 770.00 | -14.18% | 2.05 | 0.32 | 1.15 | — |
| GS | GS261023P00765000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 765.00 | -14.73% | 2.26 | 0.21 | 2.25 | — |
| GS | GS261023P00760000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 760.00 | -15.29% | 1.81 | 0.11 | 0.81 | — |
| GS | GS261023P00755000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 755.00 | -15.85% | 4.79 | 0.00 | 1.46 | — |
| GS | GS261023P00750000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 750.00 | -16.40% | 4.77 | 0.00 | 0.75 | — |
| GS | GS261023P00745000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 745.00 | -16.96% | 4.73 | 0.00 | 0.79 | — |
| GS | GS261023P00740000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 740.00 | -17.52% | 4.68 | 0.00 | 0.89 | — |
| GS | GS261023P00735000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 735.00 | -18.08% | 4.58 | 0.00 | 0.76 | — |
| GS | GS261023P00730000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 730.00 | -18.63% | 2.07 | 0.00 | 0.92 | — |
| GS | GS261023P00725000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 725.00 | -19.19% | 4.47 | 0.00 | 0.60 | — |
| GS | GS261023P00720000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 720.00 | -19.75% | 4.52 | 0.03 | 0.71 | — |
| GS | GS261023P00715000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 715.00 | -20.31% | 4.52 | 0.01 | 0.58 | — |
| GS | GS261023P00710000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 710.00 | -20.86% | 4.38 | 0.00 | 1.03 | — |
| GS | GS261023P00705000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 705.00 | -21.42% | 3.88 | 0.03 | 0.08 | — |
| GS | GS261023P00700000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 700.00 | -21.98% | 3.86 | 0.01 | 0.16 | — |
| GS | GS261023P00695000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 695.00 | -22.54% | 1.57 | 0.03 | 0.15 | — |
| GS | GS261023P00690000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 690.00 | -23.09% | 0.96 | 0.01 | 0.14 | — |
| GS | GS261023P00685000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 685.00 | -23.65% | 3.57 | 0.01 | 0.10 | — |
| GS | GS261023P00680000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 680.00 | -24.21% | 1.26 | 0.03 | 0.13 | — |
| GS | GS261023P00675000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 675.00 | -24.76% | 0.73 | 0.01 | 0.11 | — |
| GS | GS261023P00670000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 670.00 | -25.32% | 1.03 | 0.01 | 0.37 | — |
| GS | GS261023P00665000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 665.00 | -25.88% | 0.72 | 0.03 | 0.10 | — |
| GS | GS261023P00660000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 660.00 | -26.44% | 1.79 | 0.01 | 0.07 | — |
| GS | GS261023P00655000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 655.00 | -26.99% | 2.24 | 0.00 | 0.10 | — |
| GS | GS261023P00650000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 650.00 | -27.55% | 0.84 | 0.01 | 0.10 | — |
| GS | GS261023P00645000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 645.00 | -28.11% | 0.19 | 0.01 | 0.06 | — |
| GS | GS261023P00640000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 640.00 | -28.67% | 1.43 | 0.03 | 0.03 | — |
| GS | GS261023P00630000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 630.00 | -29.78% | 0.14 | 0.03 | 0.14 | — |
| GS | GS261023P00620000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 620.00 | -30.89% | 0.13 | 0.05 | 0.15 | — |
| GS | GS261023P00610000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 610.00 | -32.01% | 0.30 | 0.00 | 0.05 | — |
| GS | GS261023P00600000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 600.00 | -33.12% | 0.08 | 0.01 | 0.05 | — |
| GS | GS261023P00590000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 590.00 | -34.24% | 0.61 | 0.03 | 0.03 | — |
| GS | GS261023P00580000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 580.00 | -35.35% | 4.36 | 0.00 | 0.07 | — |
| GS | GS261023P00570000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 570.00 | -36.47% | 4.32 | 0.00 | 0.62 | — |
| GS | GS261023P00560000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 560.00 | -37.58% | 4.24 | 0.00 | 0.27 | — |
| GS | GS261023P00550000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 550.00 | -38.70% | 4.32 | 0.00 | 0.16 | — |
| GS | GS261023P00540000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 540.00 | -39.81% | 4.37 | 0.00 | 0.25 | — |
| GS | GS261030C01400000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,400.00 | +56.04% | 4.32 | 0.00 | 0.30 | — |
| GS | GS261030C01390000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,390.00 | +54.93% | 4.26 | 0.00 | — | — |
| GS | GS261030C01380000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,380.00 | +53.82% | 4.26 | 0.00 | 0.44 | — |
| GS | GS261030C01370000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,370.00 | +52.70% | 4.32 | 0.00 | 1.36 | — |
| GS | GS261030C01360000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,360.00 | +51.59% | 4.28 | 0.00 | 1.08 | — |
| GS | GS261030C01350000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,350.00 | +50.47% | 4.33 | 0.00 | 0.17 | — |
| GS | GS261030C01340000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,340.00 | +49.36% | 4.39 | 0.00 | 1.89 | — |
| GS | GS261030C01330000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,330.00 | +48.24% | 4.28 | 0.00 | 0.49 | — |
| GS | GS261030C01320000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,320.00 | +47.13% | 4.24 | 0.00 | 0.61 | — |
| GS | GS261030C01310000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,310.00 | +46.01% | 2.02 | 0.00 | 0.31 | — |
| GS | GS261030C01300000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,300.00 | +44.90% | 4.23 | 0.00 | 0.34 | — |
| GS | GS261030C01290000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,290.00 | +43.78% | 4.33 | 0.00 | 0.97 | — |
| GS | GS261030C01280000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,280.00 | +42.67% | 4.32 | 0.00 | 0.97 | — |
| GS | GS261030C01270000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,270.00 | +41.55% | 1.32 | 0.00 | 0.26 | — |
| GS | GS261030C01260000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,260.00 | +40.44% | 4.32 | 0.00 | 0.69 | — |
| GS | GS261030C01250000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,250.00 | +39.33% | 1.14 | 0.00 | 0.03 | — |
| GS | GS261030C01240000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,240.00 | +38.21% | 1.38 | 0.00 | 0.18 | — |
| GS | GS261030C01230000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,230.00 | +37.10% | 4.34 | 0.00 | 0.66 | — |
| GS | GS261030C01220000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,220.00 | +35.98% | 4.38 | 0.00 | 0.77 | — |
| GS | GS261030C01210000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,210.00 | +34.87% | 4.37 | 0.00 | 1.10 | — |
| GS | GS261030C01200000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,200.00 | +33.75% | 4.29 | 0.00 | 1.00 | — |
| GS | GS261030C01190000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,190.00 | +32.64% | 4.37 | 0.00 | 0.85 | — |
| GS | GS261030C01185000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,185.00 | +32.08% | 4.38 | 0.00 | — | — |
| GS | GS261030C01180000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,180.00 | +31.52% | 4.38 | 0.00 | 1.10 | — |
| GS | GS261030C01175000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,175.00 | +30.97% | 4.48 | 0.00 | 1.91 | — |
| GS | GS261030C01170000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,170.00 | +30.41% | 4.43 | 0.00 | 1.64 | — |
| GS | GS261030C01165000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,165.00 | +29.85% | 4.45 | 0.00 | 10.72 | — |
| GS | GS261030C01160000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,160.00 | +29.29% | 4.47 | 0.00 | 2.31 | — |
| GS | GS261030C01155000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,155.00 | +28.74% | 4.43 | 0.00 | 5.20 | — |
| GS | GS261030C01150000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,150.00 | +28.18% | 4.43 | 0.00 | 2.25 | — |
| GS | GS261030C01145000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,145.00 | +27.62% | 4.53 | 0.00 | 5.14 | — |
| GS | GS261030C01140000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,140.00 | +27.06% | 4.43 | 0.00 | 1.04 | — |
| GS | GS261030C01135000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,135.00 | +26.51% | 4.52 | 0.03 | 3.30 | — |
| GS | GS261030C01130000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,130.00 | +25.95% | 4.46 | 0.00 | 3.50 | — |
| GS | GS261030C01125000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,125.00 | +25.39% | 4.62 | 0.00 | 3.44 | — |
| GS | GS261030C01120000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,120.00 | +24.84% | 4.58 | 0.17 | 1.51 | — |
| GS | GS261030C01115000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,115.00 | +24.28% | 4.54 | 0.00 | 3.85 | — |
| GS | GS261030C01110000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,110.00 | +23.72% | 1.64 | 0.00 | 0.50 | — |
| GS | GS261030C01105000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,105.00 | +23.16% | 4.65 | 0.00 | 2.57 | — |
| GS | GS261030C01100000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,100.00 | +22.61% | 4.82 | 0.00 | 1.30 | — |
| GS | GS261030C01095000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,095.00 | +22.05% | 3.72 | 0.03 | 3.05 | — |
| GS | GS261030C01090000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,090.00 | +21.49% | 2.08 | 0.18 | 3.15 | — |
| GS | GS261030C01085000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,085.00 | +20.93% | 2.16 | 0.21 | 5.10 | — |
| GS | GS261030C01080000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,080.00 | +20.38% | 1.45 | 0.26 | 3.45 | — |
| GS | GS261030C01075000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,075.00 | +19.82% | 2.19 | 0.24 | 1.76 | — |
| GS | GS261030C01070000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,070.00 | +19.26% | 1.48 | 0.33 | 4.62 | — |
| GS | GS261030C01065000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,065.00 | +18.71% | 2.24 | 0.43 | 1.25 | — |
| GS | GS261030C01060000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,060.00 | +18.15% | 2.52 | 0.57 | 2.85 | — |
| GS | GS261030C01055000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,055.00 | +17.59% | 2.20 | 0.62 | 1.94 | — |
| GS | GS261030C01050000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,050.00 | +17.03% | 3.14 | 0.69 | 2.37 | — |
| GS | GS261030C01045000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,045.00 | +16.48% | 3.11 | 0.71 | 7.00 | — |
| GS | GS261030C01040000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,040.00 | +15.92% | 3.42 | 0.90 | 2.25 | — |
| GS | GS261030C01035000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,035.00 | +15.36% | 2.69 | 0.97 | 3.46 | — |
| GS | GS261030C01030000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,030.00 | +14.80% | 3.14 | 1.22 | 2.60 | — |
| GS | GS261030C01025000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,025.00 | +14.25% | 3.21 | 1.37 | 6.11 | — |
| GS | GS261030C01020000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,020.00 | +13.69% | 3.45 | 1.65 | 2.84 | — |
| GS | GS261030C01015000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,015.00 | +13.13% | 5.99 | 1.59 | 3.25 | — |
| GS | GS261030C01010000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,010.00 | +12.57% | 5.84 | 2.42 | 3.39 | — |
| GS | GS261030C01005000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,005.00 | +12.02% | 4.93 | 2.40 | 8.10 | — |
| GS | GS261030C01000000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 1,000.00 | +11.46% | 4.54 | 4.11 | 4.20 | — |
| GS | GS261030C00995000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 995.00 | +10.90% | 7.53 | 2.26 | 9.50 | — |
| GS | GS261030C00990000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 990.00 | +10.35% | 6.27 | 4.21 | 5.45 | — |
| GS | GS261030C00985000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 985.00 | +9.79% | 8.67 | 5.72 | 11.12 | — |
| GS | GS261030C00980000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 980.00 | +9.23% | 7.35 | 6.46 | 7.41 | — |
| GS | GS261030C00975000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 975.00 | +8.67% | 8.85 | 6.82 | 7.35 | — |
| GS | GS261030C00970000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 970.00 | +8.12% | 9.00 | 7.15 | 8.60 | — |
| GS | GS261030C00965000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 965.00 | +7.56% | 10.78 | 8.98 | 9.40 | — |
| GS | GS261030C00960000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 960.00 | +7.00% | 12.27 | 9.82 | 11.20 | — |
| GS | GS261030C00955000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 955.00 | +6.44% | 13.48 | 10.07 | 11.49 | — |
| GS | GS261030C00950000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 950.00 | +5.89% | 14.25 | 11.83 | 12.95 | — |
| GS | GS261030C00945000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 945.00 | +5.33% | 15.97 | 13.60 | 14.62 | — |
| GS | GS261030C00940000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 940.00 | +4.77% | 17.28 | 14.78 | 16.49 | — |
| GS | GS261030C00935000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 935.00 | +4.22% | 19.37 | 14.53 | 16.79 | — |
| GS | GS261030C00930000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 930.00 | +3.66% | 20.32 | 16.81 | 19.24 | — |
| GS | GS261030C00925000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 925.00 | +3.10% | 23.27 | 17.93 | 20.83 | — |
| GS | GS261030C00920000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 920.00 | +2.54% | 24.96 | 21.58 | 23.00 | — |
| GS | GS261030C00915000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 915.00 | +1.99% | 26.14 | 23.02 | 25.95 | — |
| GS | GS261030C00910000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 910.00 | +1.43% | 30.06 | 24.78 | 28.35 | — |
| GS | GS261030C00905000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 905.00 | +0.87% | 30.51 | 27.50 | 28.90 | — |
| GS | GS261030C00900000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 900.00 | +0.31% | 34.03 | 29.49 | 31.93 | — |
| GS | GS261030C00895000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 895.00 | -0.24% | 36.98 | 31.92 | 35.00 | — |
| GS | GS261030C00890000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 890.00 | -0.80% | 39.58 | 34.72 | 37.35 | — |
| GS | GS261030C00885000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 885.00 | -1.36% | 42.92 | 37.13 | 37.15 | — |
| GS | GS261030C00880000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 880.00 | -1.91% | 44.72 | 40.76 | 44.10 | — |
| GS | GS261030C00875000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 875.00 | -2.47% | 47.28 | 43.57 | 45.35 | — |
| GS | GS261030C00870000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 870.00 | -3.03% | 50.24 | 45.95 | 47.68 | — |
| GS | GS261030C00865000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 865.00 | -3.59% | 52.13 | 49.32 | 49.15 | — |
| GS | GS261030C00860000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 860.00 | -4.14% | 57.27 | 52.88 | 61.00 | — |
| GS | GS261030C00855000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 855.00 | -4.70% | 60.68 | 57.01 | 55.80 | — |
| GS | GS261030C00850000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 850.00 | -5.26% | 66.21 | 59.05 | 70.00 | — |
| GS | GS261030C00845000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 845.00 | -5.82% | 68.34 | 63.86 | 68.30 | — |
| GS | GS261030C00840000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 840.00 | -6.37% | 73.59 | 67.27 | 71.17 | — |
| GS | GS261030C00835000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 835.00 | -6.93% | 76.77 | 72.46 | 85.27 | — |
| GS | GS261030C00830000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 830.00 | -7.49% | 80.31 | 76.26 | 128.83 | — |
| GS | GS261030C00825000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 825.00 | -8.05% | 84.54 | 78.98 | 91.65 | — |
| GS | GS261030C00820000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 820.00 | -8.60% | 89.25 | 84.92 | — | — |
| GS | GS261030C00810000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 810.00 | -9.72% | 99.80 | 91.11 | — | — |
| GS | GS261030C00800000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 800.00 | -10.83% | 107.11 | 99.96 | 112.96 | — |
| GS | GS261030C00790000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 790.00 | -11.95% | 117.69 | 109.82 | 164.55 | — |
| GS | GS261030C00780000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 780.00 | -13.06% | 126.31 | 118.36 | 155.10 | — |
| GS | GS261030C00770000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 770.00 | -14.18% | 138.03 | 126.73 | 165.53 | — |
| GS | GS261030C00760000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 760.00 | -15.29% | 142.38 | 139.51 | 171.50 | — |
| GS | GS261030C00750000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 750.00 | -16.40% | 154.12 | 149.61 | — | — |
| GS | GS261030C00740000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 740.00 | -17.52% | 165.62 | 159.10 | 155.55 | — |
| GS | GS261030C00730000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 730.00 | -18.63% | 174.87 | 164.20 | 199.24 | — |
| GS | GS261030C00720000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 720.00 | -19.75% | 181.39 | 179.44 | 175.00 | — |
| GS | GS261030C00710000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 710.00 | -20.86% | 194.63 | 190.10 | 195.80 | — |
| GS | GS261030C00700000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 700.00 | -21.98% | 204.95 | 195.62 | 204.99 | — |
| GS | GS261030C00690000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 690.00 | -23.09% | 210.87 | 204.65 | 204.35 | — |
| GS | GS261030C00680000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 680.00 | -24.21% | 224.32 | 213.98 | 243.18 | — |
| GS | GS261030C00670000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 670.00 | -25.32% | 236.54 | 228.32 | 254.42 | — |
| GS | GS261030C00660000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 660.00 | -26.44% | 239.89 | 239.06 | 233.54 | — |
| GS | GS261030C00650000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 650.00 | -27.55% | 253.50 | 247.87 | 244.10 | — |
| GS | GS261030C00640000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 640.00 | -28.67% | 268.43 | 256.81 | 280.00 | — |
| GS | GS261030C00630000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 630.00 | -29.78% | 271.99 | 261.37 | 288.20 | — |
| GS | GS261030C00620000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 620.00 | -30.89% | 289.52 | 280.72 | 299.35 | — |
| GS | GS261030C00610000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 610.00 | -32.01% | 291.38 | 289.49 | 310.84 | — |
| GS | GS261030C00600000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 600.00 | -33.12% | 303.34 | 292.07 | 321.15 | — |
| GS | GS261030C00590000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 590.00 | -34.24% | 311.55 | 300.82 | 330.97 | — |
| GS | GS261030C00580000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 580.00 | -35.35% | 328.07 | 313.40 | 346.48 | — |
| GS | GS261030C00570000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 570.00 | -36.47% | 328.32 | 324.59 | 353.34 | — |
| GS | GS261030C00560000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 560.00 | -37.58% | 346.83 | 331.36 | 370.37 | — |
| GS | GS261030C00550000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 550.00 | -38.70% | 358.09 | 346.80 | 380.30 | — |
| GS | GS261030C00540000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 540.00 | -39.81% | 363.51 | 354.92 | 390.29 | — |
| GS | GS261030P01400000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,400.00 | +56.04% | 511.08 | 503.03 | — | — |
| GS | GS261030P01390000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,390.00 | +54.93% | 499.60 | 491.75 | — | — |
| GS | GS261030P01380000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,380.00 | +53.82% | 483.33 | 469.07 | — | — |
| GS | GS261030P01370000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,370.00 | +52.70% | 482.06 | 474.16 | — | — |
| GS | GS261030P01360000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,360.00 | +51.59% | 460.90 | 455.63 | — | — |
| GS | GS261030P01350000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,350.00 | +50.47% | 461.11 | 441.44 | — | — |
| GS | GS261030P01340000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,340.00 | +49.36% | 451.40 | 435.98 | — | — |
| GS | GS261030P01330000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,330.00 | +48.24% | 438.53 | 430.63 | — | — |
| GS | GS261030P01320000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,320.00 | +47.13% | 423.35 | 419.53 | — | — |
| GS | GS261030P01310000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,310.00 | +46.01% | 420.20 | 410.20 | — | — |
| GS | GS261030P01300000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,300.00 | +44.90% | 399.80 | 394.16 | — | — |
| GS | GS261030P01290000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,290.00 | +43.78% | 393.58 | 386.64 | — | — |
| GS | GS261030P01280000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,280.00 | +42.67% | 387.46 | 374.22 | — | — |
| GS | GS261030P01270000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,270.00 | +41.55% | 380.84 | 372.94 | — | — |
| GS | GS261030P01260000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,260.00 | +40.44% | 365.25 | 352.84 | — | — |
| GS | GS261030P01250000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,250.00 | +39.33% | 358.78 | 350.88 | — | — |
| GS | GS261030P01240000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,240.00 | +38.21% | 351.07 | 340.63 | — | — |
| GS | GS261030P01230000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,230.00 | +37.10% | 332.25 | 325.62 | — | — |
| GS | GS261030P01220000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,220.00 | +35.98% | 324.75 | 323.60 | — | — |
| GS | GS261030P01210000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,210.00 | +34.87% | 318.78 | 307.09 | — | — |
| GS | GS261030P01200000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,200.00 | +33.75% | 306.43 | 293.41 | — | — |
| GS | GS261030P01190000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,190.00 | +32.64% | 293.05 | 283.39 | — | — |
| GS | GS261030P01185000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,185.00 | +32.08% | 295.73 | 285.89 | — | — |
| GS | GS261030P01180000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,180.00 | +31.52% | 281.44 | 274.06 | — | — |
| GS | GS261030P01175000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,175.00 | +30.97% | 284.88 | 268.95 | — | — |
| GS | GS261030P01170000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,170.00 | +30.41% | 281.39 | 272.83 | — | — |
| GS | GS261030P01165000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,165.00 | +29.85% | 271.12 | 260.95 | — | — |
| GS | GS261030P01160000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,160.00 | +29.29% | 264.56 | 259.20 | 196.73 | — |
| GS | GS261030P01155000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,155.00 | +28.74% | 262.61 | 251.05 | — | — |
| GS | GS261030P01150000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,150.00 | +28.18% | 254.30 | 248.03 | — | — |
| GS | GS261030P01145000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,145.00 | +27.62% | 251.00 | 241.43 | — | — |
| GS | GS261030P01140000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,140.00 | +27.06% | 248.07 | 238.04 | — | — |
| GS | GS261030P01135000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,135.00 | +26.51% | 244.70 | 237.17 | — | — |
| GS | GS261030P01130000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,130.00 | +25.95% | 238.70 | 230.16 | — | — |
| GS | GS261030P01125000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,125.00 | +25.39% | 230.76 | 220.38 | — | — |
| GS | GS261030P01120000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,120.00 | +24.84% | 227.74 | 222.31 | 141.05 | — |
| GS | GS261030P01115000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,115.00 | +24.28% | 219.35 | 214.22 | 157.65 | — |
| GS | GS261030P01110000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,110.00 | +23.72% | 217.91 | 211.87 | 188.05 | — |
| GS | GS261030P01105000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,105.00 | +23.16% | 212.12 | 199.70 | 116.92 | — |
| GS | GS261030P01100000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,100.00 | +22.61% | 204.20 | 196.41 | 87.40 | — |
| GS | GS261030P01095000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,095.00 | +22.05% | 201.77 | 189.94 | 152.16 | — |
| GS | GS261030P01090000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,090.00 | +21.49% | 199.56 | 188.59 | 147.05 | — |
| GS | GS261030P01085000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,085.00 | +20.93% | 190.18 | 183.13 | 137.11 | — |
| GS | GS261030P01080000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,080.00 | +20.38% | 184.72 | 177.47 | 137.80 | — |
| GS | GS261030P01075000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,075.00 | +19.82% | 177.74 | 169.98 | 90.09 | — |
| GS | GS261030P01070000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,070.00 | +19.26% | 175.09 | 165.05 | 128.80 | — |
| GS | GS261030P01065000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,065.00 | +18.71% | 170.52 | 162.60 | 124.60 | — |
| GS | GS261030P01060000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,060.00 | +18.15% | 168.16 | 160.35 | 139.20 | — |
| GS | GS261030P01055000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,055.00 | +17.59% | 163.84 | 154.23 | 133.69 | — |
| GS | GS261030P01050000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,050.00 | +17.03% | 158.73 | 150.38 | 111.35 | — |
| GS | GS261030P01045000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,045.00 | +16.48% | 153.06 | 146.86 | 124.35 | — |
| GS | GS261030P01040000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,040.00 | +15.92% | 145.50 | 140.22 | 150.07 | — |
| GS | GS261030P01035000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,035.00 | +15.36% | 139.04 | 135.94 | 146.72 | — |
| GS | GS261030P01030000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,030.00 | +14.80% | 135.04 | 129.33 | 142.10 | — |
| GS | GS261030P01025000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,025.00 | +14.25% | 131.60 | 124.44 | 136.68 | — |
| GS | GS261030P01020000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,020.00 | +13.69% | 128.34 | 120.70 | 119.70 | — |
| GS | GS261030P01015000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,015.00 | +13.13% | 120.42 | 112.57 | 119.30 | — |
| GS | GS261030P01010000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,010.00 | +12.57% | 117.08 | 108.37 | 111.58 | — |
| GS | GS261030P01005000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,005.00 | +12.02% | 111.07 | 105.77 | 100.70 | — |
| GS | GS261030P01000000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 1,000.00 | +11.46% | 107.28 | 101.78 | 110.32 | — |
| GS | GS261030P00995000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 995.00 | +10.90% | 102.45 | 97.45 | 106.98 | — |
| GS | GS261030P00990000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 990.00 | +10.35% | 97.29 | 93.75 | 94.25 | — |
| GS | GS261030P00985000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 985.00 | +9.79% | 94.96 | 88.06 | 95.44 | — |
| GS | GS261030P00980000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 980.00 | +9.23% | 87.77 | 82.33 | 92.52 | — |
| GS | GS261030P00975000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 975.00 | +8.67% | 86.06 | 81.05 | 80.95 | — |
| GS | GS261030P00970000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 970.00 | +8.12% | 81.75 | 75.70 | 75.95 | — |
| GS | GS261030P00965000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 965.00 | +7.56% | 76.94 | 71.48 | 73.89 | — |
| GS | GS261030P00960000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 960.00 | +7.00% | 72.42 | 70.15 | 69.61 | — |
| GS | GS261030P00955000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 955.00 | +6.44% | 68.82 | 63.69 | 66.20 | — |
| GS | GS261030P00950000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 950.00 | +5.89% | 64.21 | 60.46 | 62.17 | — |
| GS | GS261030P00945000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 945.00 | +5.33% | 61.97 | 57.79 | 58.60 | — |
| GS | GS261030P00940000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 940.00 | +4.77% | 58.99 | 53.45 | 55.34 | — |
| GS | GS261030P00935000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 935.00 | +4.22% | 54.31 | 51.69 | 52.02 | — |
| GS | GS261030P00930000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 930.00 | +3.66% | 51.79 | 45.06 | 52.30 | — |
| GS | GS261030P00925000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 925.00 | +3.10% | 47.00 | 43.75 | 45.15 | — |
| GS | GS261030P00920000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 920.00 | +2.54% | 44.29 | 39.78 | 46.68 | — |
| GS | GS261030P00915000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 915.00 | +1.99% | 41.03 | 36.05 | 37.90 | — |
| GS | GS261030P00910000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 910.00 | +1.43% | 38.45 | 32.92 | 36.05 | — |
| GS | GS261030P00905000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 905.00 | +0.87% | 35.12 | 32.05 | 32.82 | — |
| GS | GS261030P00900000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 900.00 | +0.31% | 33.19 | 28.32 | 30.98 | — |
| GS | GS261030P00895000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 895.00 | -0.24% | 29.78 | 27.22 | 28.60 | — |
| GS | GS261030P00890000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 890.00 | -0.80% | 28.15 | 24.79 | 25.60 | — |
| GS | GS261030P00885000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 885.00 | -1.36% | 25.89 | 21.72 | 23.50 | — |
| GS | GS261030P00880000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 880.00 | -1.91% | 22.10 | 20.83 | 21.50 | — |
| GS | GS261030P00875000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 875.00 | -2.47% | 20.96 | 18.33 | 20.20 | — |
| GS | GS261030P00870000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 870.00 | -3.03% | 20.00 | 17.39 | 17.84 | — |
| GS | GS261030P00865000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 865.00 | -3.59% | 17.70 | 14.19 | 15.45 | — |
| GS | GS261030P00860000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 860.00 | -4.14% | 14.91 | 12.21 | 14.45 | — |
| GS | GS261030P00855000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 855.00 | -4.70% | 13.53 | 12.21 | 13.00 | — |
| GS | GS261030P00850000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 850.00 | -5.26% | 11.98 | 11.21 | 11.65 | — |
| GS | GS261030P00845000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 845.00 | -5.82% | 10.79 | 9.63 | 10.15 | — |
| GS | GS261030P00840000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 840.00 | -6.37% | 9.83 | 8.86 | 8.98 | — |
| GS | GS261030P00835000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 835.00 | -6.93% | 10.89 | 7.59 | 10.20 | — |
| GS | GS261030P00830000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 830.00 | -7.49% | 9.04 | 6.14 | 8.45 | — |
| GS | GS261030P00825000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 825.00 | -8.05% | 8.11 | 5.61 | 7.44 | — |
| GS | GS261030P00820000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 820.00 | -8.60% | 6.87 | 5.20 | 5.65 | — |
| GS | GS261030P00810000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 810.00 | -9.72% | 7.38 | 2.92 | 6.26 | — |
| GS | GS261030P00800000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 800.00 | -10.83% | 4.87 | 2.78 | 3.40 | — |
| GS | GS261030P00790000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 790.00 | -11.95% | 3.95 | 2.03 | 3.16 | — |
| GS | GS261030P00780000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 780.00 | -13.06% | 3.04 | 1.53 | 1.75 | — |
| GS | GS261030P00770000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 770.00 | -14.18% | 2.93 | 0.97 | 2.42 | — |
| GS | GS261030P00760000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 760.00 | -15.29% | 2.22 | 0.60 | 1.59 | — |
| GS | GS261030P00750000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 750.00 | -16.40% | 1.52 | 0.28 | 1.23 | — |
| GS | GS261030P00740000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 740.00 | -17.52% | 1.49 | 0.20 | 1.11 | — |
| GS | GS261030P00730000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 730.00 | -18.63% | 2.35 | 0.52 | 0.75 | — |
| GS | GS261030P00720000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 720.00 | -19.75% | 4.55 | 0.00 | 0.88 | — |
| GS | GS261030P00710000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 710.00 | -20.86% | 4.47 | 0.00 | 0.82 | — |
| GS | GS261030P00700000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 700.00 | -21.98% | 4.54 | 0.03 | 0.56 | — |
| GS | GS261030P00690000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 690.00 | -23.09% | 2.02 | 0.00 | 0.56 | — |
| GS | GS261030P00680000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 680.00 | -24.21% | 4.27 | 0.01 | 1.28 | — |
| GS | GS261030P00670000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 670.00 | -25.32% | 4.33 | 0.00 | 0.01 | — |
| GS | GS261030P00660000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 660.00 | -26.44% | 1.55 | 0.01 | 0.72 | — |
| GS | GS261030P00650000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 650.00 | -27.55% | 1.92 | 0.00 | 0.26 | — |
| GS | GS261030P00640000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 640.00 | -28.67% | 4.38 | 0.00 | 0.44 | — |
| GS | GS261030P00630000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 630.00 | -29.78% | 4.28 | 0.03 | 0.37 | — |
| GS | GS261030P00620000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 620.00 | -30.89% | 4.23 | 0.00 | 0.10 | — |
| GS | GS261030P00610000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 610.00 | -32.01% | 3.15 | 0.01 | 0.03 | — |
| GS | GS261030P00600000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 600.00 | -33.12% | 1.67 | 0.03 | 0.08 | — |
| GS | GS261030P00590000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 590.00 | -34.24% | 4.27 | 0.00 | 0.58 | — |
| GS | GS261030P00580000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 580.00 | -35.35% | 4.37 | 0.00 | 0.72 | — |
| GS | GS261030P00570000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 570.00 | -36.47% | 4.26 | 0.00 | 0.57 | — |
| GS | GS261030P00560000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 560.00 | -37.58% | 4.32 | 0.00 | 0.57 | — |
| GS | GS261030P00550000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 550.00 | -38.70% | 4.32 | 0.00 | 0.63 | — |
| GS | GS261030P00540000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 540.00 | -39.81% | 4.33 | 0.00 | 1.56 | — |
| GS | GS261106C01400000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,400.00 | +56.04% | 4.22 | 0.00 | — | — |
| GS | GS261106C01390000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,390.00 | +54.93% | 4.25 | 0.00 | — | — |
| GS | GS261106C01380000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,380.00 | +53.82% | 4.38 | 0.00 | — | — |
| GS | GS261106C01370000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,370.00 | +52.70% | 4.28 | 0.00 | — | — |
| GS | GS261106C01360000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,360.00 | +51.59% | 4.36 | 0.00 | — | — |
| GS | GS261106C01350000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,350.00 | +50.47% | 4.35 | 0.00 | — | — |
| GS | GS261106C01340000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,340.00 | +49.36% | 4.25 | 0.00 | — | — |
| GS | GS261106C01330000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,330.00 | +48.24% | 4.23 | 0.00 | — | — |
| GS | GS261106C01320000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,320.00 | +47.13% | 4.32 | 0.00 | — | — |
| GS | GS261106C01310000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,310.00 | +46.01% | 4.28 | 0.00 | — | — |
| GS | GS261106C01300000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,300.00 | +44.90% | 4.27 | 0.00 | — | — |
| GS | GS261106C01290000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,290.00 | +43.78% | 4.28 | 0.00 | — | — |
| GS | GS261106C01280000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,280.00 | +42.67% | 4.32 | 0.00 | — | — |
| GS | GS261106C01270000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,270.00 | +41.55% | 4.27 | 0.00 | — | — |
| GS | GS261106C01260000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,260.00 | +40.44% | 4.33 | 0.00 | — | — |
| GS | GS261106C01250000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,250.00 | +39.33% | 4.28 | 0.00 | — | — |
| GS | GS261106C01240000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,240.00 | +38.21% | 4.28 | 0.00 | — | — |
| GS | GS261106C01230000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,230.00 | +37.10% | 4.40 | 0.00 | — | — |
| GS | GS261106C01220000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,220.00 | +35.98% | 4.27 | 0.00 | — | — |
| GS | GS261106C01210000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,210.00 | +34.87% | 4.37 | 0.00 | — | — |
| GS | GS261106C01200000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,200.00 | +33.75% | 4.32 | 0.00 | — | — |
| GS | GS261106C01190000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,190.00 | +32.64% | 4.42 | 0.00 | — | — |
| GS | GS261106C01185000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,185.00 | +32.08% | 4.33 | 0.00 | — | — |
| GS | GS261106C01180000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,180.00 | +31.52% | 4.53 | 0.00 | — | — |
| GS | GS261106C01175000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,175.00 | +30.97% | 4.40 | 0.00 | 1.35 | — |
| GS | GS261106C01170000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,170.00 | +30.41% | 4.47 | 0.00 | 1.35 | — |
| GS | GS261106C01165000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,165.00 | +29.85% | 4.48 | 0.00 | — | — |
| GS | GS261106C01160000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,160.00 | +29.29% | 4.42 | 0.00 | — | — |
| GS | GS261106C01155000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,155.00 | +28.74% | 1.00 | 0.00 | — | — |
| GS | GS261106C01150000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,150.00 | +28.18% | 4.53 | 0.00 | — | — |
| GS | GS261106C01145000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,145.00 | +27.62% | 4.69 | 0.00 | — | — |
| GS | GS261106C01140000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,140.00 | +27.06% | 4.54 | 0.00 | 1.65 | — |
| GS | GS261106C01135000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,135.00 | +26.51% | 4.71 | 0.00 | — | — |
| GS | GS261106C01130000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,130.00 | +25.95% | 4.74 | 0.00 | 1.60 | — |
| GS | GS261106C01125000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,125.00 | +25.39% | 2.31 | 0.01 | — | — |
| GS | GS261106C01120000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,120.00 | +24.84% | 1.92 | 0.27 | — | — |
| GS | GS261106C01115000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,115.00 | +24.28% | 2.04 | 0.27 | — | — |
| GS | GS261106C01110000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,110.00 | +23.72% | 1.21 | 0.33 | 1.11 | — |
| GS | GS261106C01105000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,105.00 | +23.16% | 2.14 | 0.42 | 0.95 | — |
| GS | GS261106C01100000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,100.00 | +22.61% | 2.06 | 0.47 | 1.13 | — |
| GS | GS261106C01095000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,095.00 | +22.05% | 1.24 | 0.42 | 1.67 | — |
| GS | GS261106C01090000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,090.00 | +21.49% | 2.63 | 0.56 | 3.70 | — |
| GS | GS261106C01085000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,085.00 | +20.93% | 2.65 | 0.65 | 4.44 | — |
| GS | GS261106C01080000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,080.00 | +20.38% | 1.93 | 0.78 | 1.46 | — |
| GS | GS261106C01075000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,075.00 | +19.82% | 2.99 | 0.79 | 3.62 | — |
| GS | GS261106C01070000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,070.00 | +19.26% | 2.75 | 0.82 | — | — |
| GS | GS261106C01065000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,065.00 | +18.71% | 3.68 | 0.80 | — | — |
| GS | GS261106C01060000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,060.00 | +18.15% | 3.64 | 0.94 | 2.80 | — |
| GS | GS261106C01055000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,055.00 | +17.59% | 3.11 | 1.21 | — | — |
| GS | GS261106C01050000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,050.00 | +17.03% | 3.08 | 1.50 | 2.55 | — |
| GS | GS261106C01045000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,045.00 | +16.48% | 4.22 | 1.60 | 3.00 | — |
| GS | GS261106C01040000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,040.00 | +15.92% | 4.50 | 1.57 | 5.85 | — |
| GS | GS261106C01035000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,035.00 | +15.36% | 5.42 | 2.04 | 7.90 | — |
| GS | GS261106C01030000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,030.00 | +14.80% | 6.95 | 1.73 | 8.55 | — |
| GS | GS261106C01025000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,025.00 | +14.25% | 6.54 | 2.53 | 4.85 | — |
| GS | GS261106C01020000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,020.00 | +13.69% | 4.67 | 2.86 | 5.12 | — |
| GS | GS261106C01015000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,015.00 | +13.13% | 7.54 | 2.15 | 5.60 | — |
| GS | GS261106C01010000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,010.00 | +12.57% | 6.29 | 4.37 | 6.00 | — |
| GS | GS261106C01005000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,005.00 | +12.02% | 8.32 | 4.94 | 16.00 | — |
| GS | GS261106C01000000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 1,000.00 | +11.46% | 6.94 | 5.56 | 6.75 | — |
| GS | GS261106C00995000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 995.00 | +10.90% | 9.62 | 4.67 | 8.70 | — |
| GS | GS261106C00990000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 990.00 | +10.35% | 10.52 | 5.20 | 8.77 | — |
| GS | GS261106C00985000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 985.00 | +9.79% | 10.93 | 6.48 | 9.56 | — |
| GS | GS261106C00980000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 980.00 | +9.23% | 11.53 | 6.74 | 9.25 | — |
| GS | GS261106C00975000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 975.00 | +8.67% | 13.08 | 7.60 | 9.67 | — |
| GS | GS261106C00970000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 970.00 | +8.12% | 13.73 | 9.69 | 12.00 | — |
| GS | GS261106C00965000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 965.00 | +7.56% | 14.87 | 10.82 | 13.33 | — |
| GS | GS261106C00960000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 960.00 | +7.00% | 16.12 | 10.73 | 14.51 | — |
| GS | GS261106C00955000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 955.00 | +6.44% | 17.73 | 12.26 | 15.76 | — |
| GS | GS261106C00950000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 950.00 | +5.89% | 18.92 | 13.51 | 16.40 | — |
| GS | GS261106C00945000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 945.00 | +5.33% | 20.53 | 14.78 | 20.00 | — |
| GS | GS261106C00940000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 940.00 | +4.77% | 21.58 | 16.30 | 22.50 | — |
| GS | GS261106C00935000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 935.00 | +4.22% | 23.68 | 18.40 | 26.82 | — |
| GS | GS261106C00930000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 930.00 | +3.66% | 25.04 | 19.86 | 22.67 | — |
| GS | GS261106C00925000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 925.00 | +3.10% | 27.66 | 22.80 | 26.35 | — |
| GS | GS261106C00920000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 920.00 | +2.54% | 29.10 | 23.38 | 29.00 | — |
| GS | GS261106C00915000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 915.00 | +1.99% | 31.21 | 26.75 | 32.00 | — |
| GS | GS261106C00910000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 910.00 | +1.43% | 34.15 | 28.28 | 32.18 | — |
| GS | GS261106C00905000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 905.00 | +0.87% | 35.17 | 31.63 | 34.50 | — |
| GS | GS261106C00900000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 900.00 | +0.31% | 38.69 | 32.42 | 37.00 | — |
| GS | GS261106C00895000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 895.00 | -0.24% | 39.20 | 35.15 | 38.80 | — |
| GS | GS261106C00890000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 890.00 | -0.80% | 42.40 | 38.66 | 43.00 | — |
| GS | GS261106C00885000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 885.00 | -1.36% | 46.84 | 41.81 | 42.15 | — |
| GS | GS261106C00880000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 880.00 | -1.91% | 48.18 | 44.89 | 50.32 | — |
| GS | GS261106C00875000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 875.00 | -2.47% | 51.38 | 46.50 | — | — |
| GS | GS261106C00870000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 870.00 | -3.03% | 54.32 | 50.45 | 56.05 | — |
| GS | GS261106C00865000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 865.00 | -3.59% | 58.70 | 52.44 | 57.00 | — |
| GS | GS261106C00860000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 860.00 | -4.14% | 61.31 | 55.52 | — | — |
| GS | GS261106C00855000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 855.00 | -4.70% | 66.19 | 59.96 | — | — |
| GS | GS261106C00850000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 850.00 | -5.26% | 69.00 | 62.56 | — | — |
| GS | GS261106C00845000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 845.00 | -5.82% | 72.45 | 67.17 | — | — |
| GS | GS261106C00840000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 840.00 | -6.37% | 75.99 | 71.76 | 100.46 | — |
| GS | GS261106C00835000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 835.00 | -6.93% | 79.45 | 75.77 | — | — |
| GS | GS261106C00830000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 830.00 | -7.49% | 85.19 | 79.32 | — | — |
| GS | GS261106C00825000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 825.00 | -8.05% | 89.42 | 81.55 | — | — |
| GS | GS261106C00820000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 820.00 | -8.60% | 92.13 | 86.96 | — | — |
| GS | GS261106C00810000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 810.00 | -9.72% | 100.10 | 95.18 | — | — |
| GS | GS261106C00800000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 800.00 | -10.83% | 107.68 | 105.80 | — | — |
| GS | GS261106C00790000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 790.00 | -11.95% | 117.61 | 111.22 | — | — |
| GS | GS261106C00780000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 780.00 | -13.06% | 127.70 | 119.87 | — | — |
| GS | GS261106C00770000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 770.00 | -14.18% | 137.14 | 133.18 | — | — |
| GS | GS261106C00760000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 760.00 | -15.29% | 146.93 | 137.35 | — | — |
| GS | GS261106C00750000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 750.00 | -16.40% | 158.76 | 147.92 | — | — |
| GS | GS261106C00740000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 740.00 | -17.52% | 166.45 | 161.37 | — | — |
| GS | GS261106C00730000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 730.00 | -18.63% | 175.97 | 168.12 | — | — |
| GS | GS261106C00720000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 720.00 | -19.75% | 188.36 | 179.48 | — | — |
| GS | GS261106C00710000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 710.00 | -20.86% | 198.89 | 184.46 | — | — |
| GS | GS261106C00700000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 700.00 | -21.98% | 201.65 | 193.93 | 195.65 | — |
| GS | GS261106C00690000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 690.00 | -23.09% | 212.10 | 207.36 | — | — |
| GS | GS261106C00680000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 680.00 | -24.21% | 220.63 | 213.81 | — | — |
| GS | GS261106C00670000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 670.00 | -25.32% | 239.24 | 229.12 | — | — |
| GS | GS261106C00660000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 660.00 | -26.44% | 244.96 | 233.51 | — | — |
| GS | GS261106C00650000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 650.00 | -27.55% | 256.45 | 250.98 | — | — |
| GS | GS261106C00640000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 640.00 | -28.67% | 268.76 | 261.24 | — | — |
| GS | GS261106C00630000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 630.00 | -29.78% | 270.73 | 261.90 | — | — |
| GS | GS261106C00620000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 620.00 | -30.89% | 287.74 | 281.04 | — | — |
| GS | GS261106C00610000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 610.00 | -32.01% | 300.42 | 289.57 | — | — |
| GS | GS261106C00600000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 600.00 | -33.12% | 305.58 | 296.48 | — | — |
| GS | GS261106C00590000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 590.00 | -34.24% | 314.52 | 301.64 | — | — |
| GS | GS261106C00580000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 580.00 | -35.35% | 325.38 | 310.20 | — | — |
| GS | GS261106C00570000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 570.00 | -36.47% | 335.50 | 328.55 | — | — |
| GS | GS261106C00560000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 560.00 | -37.58% | 339.03 | 333.49 | — | — |
| GS | GS261106C00550000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 550.00 | -38.70% | 360.89 | 341.59 | — | — |
| GS | GS261106C00540000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 540.00 | -39.81% | 362.85 | 354.58 | — | — |
| GS | GS261106P01400000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,400.00 | +56.04% | 515.88 | 507.83 | — | — |
| GS | GS261106P01390000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,390.00 | +54.93% | 492.02 | 483.89 | — | — |
| GS | GS261106P01380000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,380.00 | +53.82% | 477.83 | 476.20 | — | — |
| GS | GS261106P01370000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,370.00 | +52.70% | 473.66 | 466.35 | — | — |
| GS | GS261106P01360000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,360.00 | +51.59% | 458.48 | 453.22 | — | — |
| GS | GS261106P01350000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,350.00 | +50.47% | 463.43 | 441.85 | — | — |
| GS | GS261106P01340000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,340.00 | +49.36% | 446.22 | 430.14 | — | — |
| GS | GS261106P01330000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,330.00 | +48.24% | 439.14 | 431.77 | — | — |
| GS | GS261106P01320000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,320.00 | +47.13% | 424.78 | 424.75 | — | — |
| GS | GS261106P01310000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,310.00 | +46.01% | 422.66 | 416.19 | — | — |
| GS | GS261106P01300000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,300.00 | +44.90% | 407.35 | 397.11 | — | — |
| GS | GS261106P01290000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,290.00 | +43.78% | 396.19 | 382.92 | — | — |
| GS | GS261106P01280000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,280.00 | +42.67% | 390.99 | 384.14 | — | — |
| GS | GS261106P01270000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,270.00 | +41.55% | 377.78 | 374.72 | — | — |
| GS | GS261106P01260000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,260.00 | +40.44% | 364.12 | 356.08 | — | — |
| GS | GS261106P01250000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,250.00 | +39.33% | 354.63 | 350.71 | — | — |
| GS | GS261106P01240000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,240.00 | +38.21% | 351.38 | 338.78 | — | — |
| GS | GS261106P01230000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,230.00 | +37.10% | 331.41 | 324.49 | — | — |
| GS | GS261106P01220000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,220.00 | +35.98% | 330.76 | 322.81 | — | — |
| GS | GS261106P01210000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,210.00 | +34.87% | 321.92 | 309.85 | — | — |
| GS | GS261106P01200000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,200.00 | +33.75% | 302.15 | 296.61 | — | — |
| GS | GS261106P01190000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,190.00 | +32.64% | 295.82 | 283.17 | — | — |
| GS | GS261106P01185000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,185.00 | +32.08% | 293.03 | 285.09 | — | — |
| GS | GS261106P01180000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,180.00 | +31.52% | 282.88 | 273.79 | — | — |
| GS | GS261106P01175000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,175.00 | +30.97% | 284.81 | 272.23 | — | — |
| GS | GS261106P01170000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,170.00 | +30.41% | 273.66 | 272.62 | — | — |
| GS | GS261106P01165000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,165.00 | +29.85% | 265.96 | 263.59 | — | — |
| GS | GS261106P01160000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,160.00 | +29.29% | 270.33 | 257.18 | — | — |
| GS | GS261106P01155000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,155.00 | +28.74% | 256.28 | 248.27 | — | — |
| GS | GS261106P01150000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,150.00 | +28.18% | 257.90 | 247.26 | — | — |
| GS | GS261106P01145000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,145.00 | +27.62% | 250.64 | 247.23 | — | — |
| GS | GS261106P01140000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,140.00 | +27.06% | 244.34 | 234.12 | 221.14 | — |
| GS | GS261106P01135000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,135.00 | +26.51% | 236.39 | 234.29 | — | — |
| GS | GS261106P01130000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,130.00 | +25.95% | 237.56 | 225.80 | — | — |
| GS | GS261106P01125000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,125.00 | +25.39% | 233.55 | 227.42 | — | — |
| GS | GS261106P01120000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,120.00 | +24.84% | 228.99 | 215.96 | — | — |
| GS | GS261106P01115000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,115.00 | +24.28% | 222.52 | 214.39 | — | — |
| GS | GS261106P01110000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,110.00 | +23.72% | 216.37 | 207.43 | 186.85 | — |
| GS | GS261106P01105000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,105.00 | +23.16% | 213.89 | 200.71 | — | — |
| GS | GS261106P01100000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,100.00 | +22.61% | 206.26 | 194.51 | — | — |
| GS | GS261106P01095000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,095.00 | +22.05% | 201.96 | 195.22 | — | — |
| GS | GS261106P01090000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,090.00 | +21.49% | 195.90 | 185.28 | — | — |
| GS | GS261106P01085000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,085.00 | +20.93% | 191.17 | 180.63 | — | — |
| GS | GS261106P01080000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,080.00 | +20.38% | 184.04 | 180.96 | — | — |
| GS | GS261106P01075000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,075.00 | +19.82% | 184.51 | 176.08 | — | — |
| GS | GS261106P01070000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,070.00 | +19.26% | 175.47 | 166.30 | 175.20 | — |
| GS | GS261106P01065000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,065.00 | +18.71% | 170.32 | 166.27 | — | — |
| GS | GS261106P01060000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,060.00 | +18.15% | 167.99 | 160.67 | — | — |
| GS | GS261106P01055000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,055.00 | +17.59% | 164.12 | 151.33 | 168.91 | — |
| GS | GS261106P01050000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,050.00 | +17.03% | 154.74 | 150.78 | — | — |
| GS | GS261106P01045000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,045.00 | +16.48% | 149.84 | 141.15 | — | — |
| GS | GS261106P01040000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,040.00 | +15.92% | 143.79 | 140.47 | — | — |
| GS | GS261106P01035000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,035.00 | +15.36% | 139.77 | 135.43 | 130.53 | — |
| GS | GS261106P01030000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,030.00 | +14.80% | 138.29 | 130.19 | 120.70 | — |
| GS | GS261106P01025000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,025.00 | +14.25% | 133.85 | 124.13 | — | — |
| GS | GS261106P01020000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,020.00 | +13.69% | 128.48 | 121.65 | — | — |
| GS | GS261106P01015000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,015.00 | +13.13% | 123.32 | 116.56 | — | — |
| GS | GS261106P01010000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,010.00 | +12.57% | 118.49 | 111.16 | 101.29 | — |
| GS | GS261106P01005000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,005.00 | +12.02% | 111.01 | 108.50 | 116.85 | — |
| GS | GS261106P01000000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 1,000.00 | +11.46% | 106.58 | 100.88 | 94.20 | — |
| GS | GS261106P00995000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 995.00 | +10.90% | 103.96 | 98.99 | — | — |
| GS | GS261106P00990000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 990.00 | +10.35% | 97.85 | 93.53 | 92.05 | — |
| GS | GS261106P00985000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 985.00 | +9.79% | 96.24 | 91.23 | 83.25 | — |
| GS | GS261106P00980000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 980.00 | +9.23% | 92.23 | 84.67 | 87.85 | — |
| GS | GS261106P00975000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 975.00 | +8.67% | 86.57 | 82.31 | 81.10 | — |
| GS | GS261106P00970000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 970.00 | +8.12% | 82.71 | 77.59 | 89.72 | — |
| GS | GS261106P00965000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 965.00 | +7.56% | 78.26 | 73.32 | 72.76 | — |
| GS | GS261106P00960000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 960.00 | +7.00% | 73.99 | 69.51 | 70.35 | — |
| GS | GS261106P00955000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 955.00 | +6.44% | 70.71 | 65.93 | 63.25 | — |
| GS | GS261106P00950000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 950.00 | +5.89% | 68.28 | 61.70 | 64.30 | — |
| GS | GS261106P00945000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 945.00 | +5.33% | 64.69 | 57.22 | 59.88 | — |
| GS | GS261106P00940000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 940.00 | +4.77% | 60.88 | 54.50 | 60.85 | — |
| GS | GS261106P00935000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 935.00 | +4.22% | 57.33 | 51.14 | 51.75 | — |
| GS | GS261106P00930000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 930.00 | +3.66% | 54.06 | 48.64 | 51.25 | — |
| GS | GS261106P00925000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 925.00 | +3.10% | 49.61 | 45.79 | 45.79 | — |
| GS | GS261106P00920000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 920.00 | +2.54% | 47.20 | 40.76 | 53.50 | — |
| GS | GS261106P00915000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 915.00 | +1.99% | 44.64 | 39.77 | 41.20 | — |
| GS | GS261106P00910000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 910.00 | +1.43% | 40.96 | 36.39 | 36.38 | — |
| GS | GS261106P00905000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 905.00 | +0.87% | 39.08 | 33.12 | 36.70 | — |
| GS | GS261106P00900000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 900.00 | +0.31% | 36.53 | 31.46 | 33.51 | — |
| GS | GS261106P00895000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 895.00 | -0.24% | 33.61 | 30.66 | 34.05 | — |
| GS | GS261106P00890000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 890.00 | -0.80% | 31.80 | 27.58 | 28.80 | — |
| GS | GS261106P00885000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 885.00 | -1.36% | 29.33 | 25.75 | 26.60 | — |
| GS | GS261106P00880000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 880.00 | -1.91% | 26.96 | 23.31 | 24.76 | — |
| GS | GS261106P00875000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 875.00 | -2.47% | 25.13 | 22.15 | 23.95 | — |
| GS | GS261106P00870000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 870.00 | -3.03% | 23.22 | 20.33 | 23.00 | — |
| GS | GS261106P00865000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 865.00 | -3.59% | 21.09 | 19.13 | 24.70 | — |
| GS | GS261106P00860000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 860.00 | -4.14% | 20.53 | 14.77 | 18.12 | — |
| GS | GS261106P00855000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 855.00 | -4.70% | 17.92 | 15.43 | 20.00 | — |
| GS | GS261106P00850000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 850.00 | -5.26% | 16.14 | 14.22 | 15.90 | — |
| GS | GS261106P00845000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 845.00 | -5.82% | 14.73 | 13.07 | 13.82 | — |
| GS | GS261106P00840000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 840.00 | -6.37% | 13.11 | 11.26 | 14.40 | — |
| GS | GS261106P00835000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 835.00 | -6.93% | 12.24 | 10.74 | 14.51 | — |
| GS | GS261106P00830000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 830.00 | -7.49% | 11.68 | 9.43 | 10.16 | — |
| GS | GS261106P00825000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 825.00 | -8.05% | 11.04 | 8.48 | 11.98 | — |
| GS | GS261106P00820000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 820.00 | -8.60% | 9.43 | 5.51 | 8.25 | — |
| GS | GS261106P00810000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 810.00 | -9.72% | 8.56 | 3.88 | 8.00 | — |
| GS | GS261106P00800000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 800.00 | -10.83% | 7.08 | 3.68 | 5.50 | — |
| GS | GS261106P00790000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 790.00 | -11.95% | 4.83 | 3.44 | 4.20 | — |
| GS | GS261106P00780000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 780.00 | -13.06% | 3.93 | 2.62 | 3.52 | — |
| GS | GS261106P00770000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 770.00 | -14.18% | 3.33 | 2.20 | 2.60 | — |
| GS | GS261106P00760000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 760.00 | -15.29% | 3.98 | 1.17 | 2.65 | — |
| GS | GS261106P00750000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 750.00 | -16.40% | 3.15 | 1.08 | 2.00 | — |
| GS | GS261106P00740000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 740.00 | -17.52% | 2.74 | 0.63 | 1.58 | — |
| GS | GS261106P00730000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 730.00 | -18.63% | 1.56 | 0.71 | 1.08 | — |
| GS | GS261106P00720000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 720.00 | -19.75% | 2.46 | 0.01 | 1.27 | — |
| GS | GS261106P00710000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 710.00 | -20.86% | 2.03 | 0.00 | 0.75 | — |
| GS | GS261106P00700000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 700.00 | -21.98% | 4.63 | 0.00 | — | — |
| GS | GS261106P00690000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 690.00 | -23.09% | 2.05 | 0.00 | — | — |
| GS | GS261106P00680000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 680.00 | -24.21% | 4.55 | 0.00 | — | — |
| GS | GS261106P00670000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 670.00 | -25.32% | 4.37 | 0.00 | 0.74 | — |
| GS | GS261106P00660000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 660.00 | -26.44% | 4.42 | 0.00 | 0.46 | — |
| GS | GS261106P00650000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 650.00 | -27.55% | 1.94 | 0.00 | — | — |
| GS | GS261106P00640000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 640.00 | -28.67% | 4.25 | 0.00 | — | — |
| GS | GS261106P00630000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 630.00 | -29.78% | 4.27 | 0.00 | — | — |
| GS | GS261106P00620000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 620.00 | -30.89% | 4.32 | 0.00 | — | — |
| GS | GS261106P00610000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 610.00 | -32.01% | 4.36 | 0.00 | — | — |
| GS | GS261106P00600000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 600.00 | -33.12% | 4.33 | 0.00 | — | — |
| GS | GS261106P00590000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 590.00 | -34.24% | 4.23 | 0.00 | — | — |
| GS | GS261106P00580000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 580.00 | -35.35% | 4.32 | 0.00 | — | — |
| GS | GS261106P00570000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 570.00 | -36.47% | 4.27 | 0.00 | — | — |
| GS | GS261106P00560000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 560.00 | -37.58% | 4.35 | 0.00 | — | — |
| GS | GS261106P00550000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 550.00 | -38.70% | 4.36 | 0.00 | — | — |
| GS | GS261106P00540000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 540.00 | -39.81% | 4.23 | 0.00 | — | — |
| GS | GS261113C01350000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,350.00 | +50.47% | 4.23 | 0.00 | — | — |
| GS | GS261113C01340000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,340.00 | +49.36% | 4.36 | 0.00 | — | — |
| GS | GS261113C01330000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,330.00 | +48.24% | 4.25 | 0.00 | — | — |
| GS | GS261113C01320000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,320.00 | +47.13% | 4.22 | 0.00 | — | — |
| GS | GS261113C01310000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,310.00 | +46.01% | 4.32 | 0.00 | — | — |
| GS | GS261113C01300000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,300.00 | +44.90% | 4.38 | 0.00 | — | — |
| GS | GS261113C01290000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,290.00 | +43.78% | 4.32 | 0.00 | — | — |
| GS | GS261113C01280000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,280.00 | +42.67% | 4.37 | 0.00 | — | — |
| GS | GS261113C01270000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,270.00 | +41.55% | 4.41 | 0.00 | — | — |
| GS | GS261113C01260000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,260.00 | +40.44% | 4.38 | 0.00 | — | — |
| GS | GS261113C01250000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,250.00 | +39.33% | 4.42 | 0.00 | — | — |
| GS | GS261113C01240000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,240.00 | +38.21% | 4.35 | 0.00 | — | — |
| GS | GS261113C01230000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,230.00 | +37.10% | 4.37 | 0.00 | — | — |
| GS | GS261113C01220000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,220.00 | +35.98% | 4.37 | 0.00 | — | — |
| GS | GS261113C01210000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,210.00 | +34.87% | 4.38 | 0.00 | — | — |
| GS | GS261113C01200000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,200.00 | +33.75% | 4.48 | 0.00 | — | — |
| GS | GS261113C01190000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,190.00 | +32.64% | 4.47 | 0.00 | — | — |
| GS | GS261113C01185000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,185.00 | +32.08% | 4.47 | 0.00 | — | — |
| GS | GS261113C01180000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,180.00 | +31.52% | 4.53 | 0.00 | — | — |
| GS | GS261113C01175000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,175.00 | +30.97% | 4.65 | 0.00 | — | — |
| GS | GS261113C01170000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,170.00 | +30.41% | 4.63 | 0.00 | — | — |
| GS | GS261113C01165000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,165.00 | +29.85% | 4.67 | 0.00 | — | — |
| GS | GS261113C01160000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,160.00 | +29.29% | 4.72 | 0.00 | — | — |
| GS | GS261113C01155000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,155.00 | +28.74% | 4.84 | 0.00 | — | — |
| GS | GS261113C01150000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,150.00 | +28.18% | 4.82 | 0.00 | — | — |
| GS | GS261113C01145000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,145.00 | +27.62% | 4.87 | 0.00 | — | — |
| GS | GS261113C01140000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,140.00 | +27.06% | 4.92 | 0.00 | — | — |
| GS | GS261113C01135000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,135.00 | +26.51% | 4.88 | 0.00 | — | — |
| GS | GS261113C01130000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,130.00 | +25.95% | 5.05 | 0.03 | — | — |
| GS | GS261113C01125000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,125.00 | +25.39% | 5.00 | 0.01 | — | — |
| GS | GS261113C01120000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,120.00 | +24.84% | 4.85 | 0.00 | — | — |
| GS | GS261113C01115000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,115.00 | +24.28% | 4.88 | 0.00 | — | — |
| GS | GS261113C01110000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,110.00 | +23.72% | 4.92 | 0.00 | — | — |
| GS | GS261113C01105000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,105.00 | +23.16% | 4.93 | 0.00 | — | — |
| GS | GS261113C01100000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,100.00 | +22.61% | 4.96 | 0.00 | — | — |
| GS | GS261113C01095000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,095.00 | +22.05% | 4.88 | 0.03 | — | — |
| GS | GS261113C01090000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,090.00 | +21.49% | 3.28 | 0.75 | 1.84 | — |
| GS | GS261113C01085000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,085.00 | +20.93% | 5.93 | 0.03 | — | — |
| GS | GS261113C01080000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,080.00 | +20.38% | 4.95 | 0.00 | — | — |
| GS | GS261113C01075000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,075.00 | +19.82% | 6.14 | 0.01 | — | — |
| GS | GS261113C01070000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,070.00 | +19.26% | 4.83 | 0.00 | — | — |
| GS | GS261113C01065000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,065.00 | +18.71% | 6.74 | 0.01 | — | — |
| GS | GS261113C01060000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,060.00 | +18.15% | 5.27 | 0.81 | 3.30 | — |
| GS | GS261113C01055000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,055.00 | +17.59% | 7.03 | 0.36 | — | — |
| GS | GS261113C01050000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,050.00 | +17.03% | 7.41 | 0.54 | 5.63 | — |
| GS | GS261113C01045000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,045.00 | +16.48% | 7.28 | 0.86 | — | — |
| GS | GS261113C01040000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,040.00 | +15.92% | 7.66 | 1.16 | — | — |
| GS | GS261113C01035000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,035.00 | +15.36% | 7.82 | 0.47 | — | — |
| GS | GS261113C01030000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,030.00 | +14.80% | 8.26 | 1.85 | — | — |
| GS | GS261113C01025000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,025.00 | +14.25% | 8.53 | 2.21 | 5.75 | — |
| GS | GS261113C01020000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,020.00 | +13.69% | 9.23 | 2.77 | 9.00 | — |
| GS | GS261113C01015000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,015.00 | +13.13% | 9.80 | 3.28 | — | — |
| GS | GS261113C01010000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,010.00 | +12.57% | 10.35 | 3.87 | 6.52 | — |
| GS | GS261113C01005000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,005.00 | +12.02% | 10.70 | 4.62 | — | — |
| GS | GS261113C01000000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 1,000.00 | +11.46% | 11.56 | 5.37 | 8.90 | — |
| GS | GS261113C00995000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 995.00 | +10.90% | 12.31 | 5.98 | — | — |
| GS | GS261113C00990000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 990.00 | +10.35% | 13.09 | 6.89 | — | — |
| GS | GS261113C00985000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 985.00 | +9.79% | 14.39 | 7.70 | 12.05 | — |
| GS | GS261113C00980000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 980.00 | +9.23% | 15.44 | 8.63 | — | — |
| GS | GS261113C00975000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 975.00 | +8.67% | 16.36 | 9.87 | 16.45 | — |
| GS | GS261113C00970000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 970.00 | +8.12% | 17.51 | 11.03 | 14.19 | — |
| GS | GS261113C00965000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 965.00 | +7.56% | 18.57 | 12.06 | 15.37 | — |
| GS | GS261113C00960000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 960.00 | +7.00% | 20.16 | 13.70 | 18.60 | — |
| GS | GS261113C00955000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 955.00 | +6.44% | 18.53 | 14.58 | 18.65 | — |
| GS | GS261113C00950000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 950.00 | +5.89% | 22.87 | 16.28 | 22.00 | — |
| GS | GS261113C00945000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 945.00 | +5.33% | 24.60 | 17.61 | 23.40 | — |
| GS | GS261113C00940000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 940.00 | +4.77% | 25.08 | 19.87 | 25.00 | — |
| GS | GS261113C00935000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 935.00 | +4.22% | 27.59 | 21.48 | 26.35 | — |
| GS | GS261113C00930000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 930.00 | +3.66% | 29.11 | 23.22 | 27.14 | — |
| GS | GS261113C00925000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 925.00 | +3.10% | 31.96 | 24.61 | 28.85 | — |
| GS | GS261113C00920000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 920.00 | +2.54% | 33.33 | 27.19 | — | — |
| GS | GS261113C00915000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 915.00 | +1.99% | 36.47 | 28.91 | 33.05 | — |
| GS | GS261113C00910000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 910.00 | +1.43% | 38.15 | 31.46 | 36.33 | — |
| GS | GS261113C00905000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 905.00 | +0.87% | 40.63 | 33.46 | 38.40 | — |
| GS | GS261113C00900000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 900.00 | +0.31% | 43.61 | 36.80 | 38.75 | — |
| GS | GS261113C00895000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 895.00 | -0.24% | 46.06 | 38.82 | 43.50 | — |
| GS | GS261113C00890000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 890.00 | -0.80% | 48.33 | 41.48 | 47.70 | — |
| GS | GS261113C00885000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 885.00 | -1.36% | 51.86 | 44.98 | 44.00 | — |
| GS | GS261113C00880000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 880.00 | -1.91% | 54.55 | 48.05 | 48.20 | — |
| GS | GS261113C00875000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 875.00 | -2.47% | 56.14 | 50.55 | 50.69 | — |
| GS | GS261113C00870000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 870.00 | -3.03% | 56.86 | 53.52 | 55.95 | — |
| GS | GS261113C00865000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 865.00 | -3.59% | 61.70 | 56.73 | — | — |
| GS | GS261113C00860000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 860.00 | -4.14% | 65.02 | 60.65 | — | — |
| GS | GS261113C00855000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 855.00 | -4.70% | 70.39 | 62.98 | 63.00 | — |
| GS | GS261113C00850000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 850.00 | -5.26% | 72.54 | 66.25 | — | — |
| GS | GS261113C00845000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 845.00 | -5.82% | 76.75 | 69.06 | — | — |
| GS | GS261113C00840000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 840.00 | -6.37% | 81.21 | 73.71 | — | — |
| GS | GS261113C00835000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 835.00 | -6.93% | 84.70 | 79.03 | — | — |
| GS | GS261113C00830000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 830.00 | -7.49% | 86.57 | 80.19 | — | — |
| GS | GS261113C00825000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 825.00 | -8.05% | 90.98 | 86.45 | — | — |
| GS | GS261113C00820000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 820.00 | -8.60% | 95.70 | 90.13 | — | — |
| GS | GS261113C00810000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 810.00 | -9.72% | 106.13 | 98.87 | — | — |
| GS | GS261113C00800000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 800.00 | -10.83% | 114.58 | 107.08 | — | — |
| GS | GS261113C00790000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 790.00 | -11.95% | 122.14 | 112.54 | — | — |
| GS | GS261113C00780000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 780.00 | -13.06% | 133.11 | 125.08 | — | — |
| GS | GS261113C00770000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 770.00 | -14.18% | 137.50 | 131.94 | — | — |
| GS | GS261113C00760000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 760.00 | -15.29% | 148.94 | 140.09 | — | — |
| GS | GS261113C00750000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 750.00 | -16.40% | 158.12 | 149.66 | — | — |
| GS | GS261113C00740000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 740.00 | -17.52% | 169.62 | 158.64 | — | — |
| GS | GS261113C00730000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 730.00 | -18.63% | 176.08 | 171.27 | — | — |
| GS | GS261113C00720000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 720.00 | -19.75% | 188.19 | 176.71 | — | — |
| GS | GS261113C00710000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 710.00 | -20.86% | 194.73 | 190.12 | — | — |
| GS | GS261113C00700000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 700.00 | -21.98% | 201.50 | 195.00 | — | — |
| GS | GS261113C00690000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 690.00 | -23.09% | 213.41 | 206.28 | — | — |
| GS | GS261113C00680000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 680.00 | -24.21% | 227.28 | 217.09 | — | — |
| GS | GS261113C00670000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 670.00 | -25.32% | 239.97 | 226.58 | — | — |
| GS | GS261113C00660000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 660.00 | -26.44% | 248.08 | 241.16 | — | — |
| GS | GS261113C00650000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 650.00 | -27.55% | 257.44 | 252.22 | — | — |
| GS | GS261113C00640000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 640.00 | -28.67% | 260.38 | 260.06 | — | — |
| GS | GS261113C00630000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 630.00 | -29.78% | 270.04 | 265.35 | — | — |
| GS | GS261113C00620000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 620.00 | -30.89% | 280.01 | 275.66 | — | — |
| GS | GS261113C00610000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 610.00 | -32.01% | 298.57 | 286.04 | — | — |
| GS | GS261113C00600000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 600.00 | -33.12% | 300.24 | 294.02 | — | — |
| GS | GS261113C00590000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 590.00 | -34.24% | 317.99 | 309.89 | — | — |
| GS | GS261113C00580000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 580.00 | -35.35% | 327.41 | 312.45 | — | — |
| GS | GS261113C00570000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 570.00 | -36.47% | 332.95 | 320.85 | — | — |
| GS | GS261113C00560000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 560.00 | -37.58% | 350.29 | 330.70 | — | — |
| GS | GS261113C00550000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 550.00 | -38.70% | 360.27 | 352.74 | — | — |
| GS | GS261113C00540000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 540.00 | -39.81% | 370.83 | 361.18 | — | — |
| GS | GS261113P01350000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,350.00 | +50.47% | 453.16 | 446.70 | — | — |
| GS | GS261113P01340000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,340.00 | +49.36% | 450.17 | 443.20 | — | — |
| GS | GS261113P01330000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,330.00 | +48.24% | 432.47 | 427.72 | — | — |
| GS | GS261113P01320000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,320.00 | +47.13% | 427.19 | 414.59 | — | — |
| GS | GS261113P01310000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,310.00 | +46.01% | 424.50 | 407.04 | — | — |
| GS | GS261113P01300000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,300.00 | +44.90% | 410.99 | 390.82 | — | — |
| GS | GS261113P01290000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,290.00 | +43.78% | 398.11 | 390.16 | — | — |
| GS | GS261113P01280000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,280.00 | +42.67% | 388.17 | 372.36 | — | — |
| GS | GS261113P01270000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,270.00 | +41.55% | 377.20 | 366.42 | — | — |
| GS | GS261113P01260000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,260.00 | +40.44% | 368.41 | 364.54 | — | — |
| GS | GS261113P01250000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,250.00 | +39.33% | 362.01 | 341.19 | — | — |
| GS | GS261113P01240000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,240.00 | +38.21% | 349.38 | 343.18 | — | — |
| GS | GS261113P01230000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,230.00 | +37.10% | 336.64 | 322.12 | — | — |
| GS | GS261113P01220000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,220.00 | +35.98% | 326.12 | 324.33 | — | — |
| GS | GS261113P01210000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,210.00 | +34.87% | 312.34 | 302.41 | — | — |
| GS | GS261113P01200000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,200.00 | +33.75% | 303.67 | 299.18 | — | — |
| GS | GS261113P01190000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,190.00 | +32.64% | 291.52 | 288.67 | — | — |
| GS | GS261113P01185000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,185.00 | +32.08% | 294.16 | 279.40 | — | — |
| GS | GS261113P01180000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,180.00 | +31.52% | 290.71 | 275.17 | — | — |
| GS | GS261113P01175000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,175.00 | +30.97% | 281.97 | 275.98 | — | — |
| GS | GS261113P01170000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,170.00 | +30.41% | 281.33 | 270.96 | — | — |
| GS | GS261113P01165000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,165.00 | +29.85% | 267.37 | 257.97 | — | — |
| GS | GS261113P01160000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,160.00 | +29.29% | 263.18 | 253.05 | — | — |
| GS | GS261113P01155000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,155.00 | +28.74% | 260.77 | 256.28 | — | — |
| GS | GS261113P01150000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,150.00 | +28.18% | 256.34 | 247.94 | — | — |
| GS | GS261113P01145000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,145.00 | +27.62% | 248.17 | 244.94 | — | — |
| GS | GS261113P01140000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,140.00 | +27.06% | 244.78 | 234.48 | 248.46 | — |
| GS | GS261113P01135000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,135.00 | +26.51% | 243.51 | 234.72 | — | — |
| GS | GS261113P01130000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,130.00 | +25.95% | 232.69 | 230.98 | — | — |
| GS | GS261113P01125000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,125.00 | +25.39% | 228.42 | 223.43 | — | — |
| GS | GS261113P01120000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,120.00 | +24.84% | 230.37 | 216.81 | — | — |
| GS | GS261113P01115000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,115.00 | +24.28% | 223.08 | 214.37 | — | — |
| GS | GS261113P01110000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,110.00 | +23.72% | 215.07 | 208.61 | — | — |
| GS | GS261113P01105000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,105.00 | +23.16% | 215.21 | 206.63 | — | — |
| GS | GS261113P01100000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,100.00 | +22.61% | 206.42 | 198.77 | — | — |
| GS | GS261113P01095000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,095.00 | +22.05% | 197.71 | 190.69 | — | — |
| GS | GS261113P01090000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,090.00 | +21.49% | 195.60 | 188.91 | — | — |
| GS | GS261113P01085000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,085.00 | +20.93% | 190.35 | 181.44 | — | — |
| GS | GS261113P01080000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,080.00 | +20.38% | 189.36 | 178.01 | — | — |
| GS | GS261113P01075000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,075.00 | +19.82% | 180.94 | 175.34 | — | — |
| GS | GS261113P01070000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,070.00 | +19.26% | 178.67 | 169.28 | — | — |
| GS | GS261113P01065000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,065.00 | +18.71% | 168.78 | 165.09 | — | — |
| GS | GS261113P01060000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,060.00 | +18.15% | 165.46 | 159.48 | — | — |
| GS | GS261113P01055000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,055.00 | +17.59% | 160.94 | 153.74 | — | — |
| GS | GS261113P01050000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,050.00 | +17.03% | 158.52 | 151.63 | — | — |
| GS | GS261113P01045000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,045.00 | +16.48% | 153.90 | 143.52 | — | — |
| GS | GS261113P01040000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,040.00 | +15.92% | 146.19 | 139.30 | — | — |
| GS | GS261113P01035000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,035.00 | +15.36% | 144.92 | 133.49 | — | — |
| GS | GS261113P01030000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,030.00 | +14.80% | 138.13 | 129.87 | — | — |
| GS | GS261113P01025000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,025.00 | +14.25% | 132.00 | 123.71 | — | — |
| GS | GS261113P01020000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,020.00 | +13.69% | 129.30 | 123.16 | 122.05 | — |
| GS | GS261113P01015000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,015.00 | +13.13% | 121.96 | 115.45 | — | — |
| GS | GS261113P01010000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,010.00 | +12.57% | 121.49 | 111.78 | — | — |
| GS | GS261113P01005000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,005.00 | +12.02% | 113.10 | 108.30 | — | — |
| GS | GS261113P01000000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 1,000.00 | +11.46% | 109.10 | 103.57 | 110.03 | — |
| GS | GS261113P00995000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 995.00 | +10.90% | 106.78 | 98.57 | 105.18 | — |
| GS | GS261113P00990000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 990.00 | +10.35% | 101.85 | 92.48 | 106.97 | — |
| GS | GS261113P00985000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 985.00 | +9.79% | 97.43 | 89.62 | — | — |
| GS | GS261113P00980000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 980.00 | +9.23% | 93.45 | 87.48 | 99.93 | — |
| GS | GS261113P00975000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 975.00 | +8.67% | 88.97 | 83.09 | — | — |
| GS | GS261113P00970000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 970.00 | +8.12% | 86.47 | 78.19 | — | — |
| GS | GS261113P00965000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 965.00 | +7.56% | 83.19 | 74.32 | — | — |
| GS | GS261113P00960000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 960.00 | +7.00% | 76.52 | 71.67 | 82.65 | — |
| GS | GS261113P00955000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 955.00 | +6.44% | 73.62 | 67.93 | — | — |
| GS | GS261113P00950000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 950.00 | +5.89% | 70.59 | 64.88 | 63.70 | — |
| GS | GS261113P00945000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 945.00 | +5.33% | 68.09 | 59.78 | — | — |
| GS | GS261113P00940000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 940.00 | +4.77% | 64.56 | 57.67 | 65.35 | — |
| GS | GS261113P00935000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 935.00 | +4.22% | 61.75 | 53.25 | — | — |
| GS | GS261113P00930000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 930.00 | +3.66% | 56.26 | 51.69 | 53.95 | — |
| GS | GS261113P00925000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 925.00 | +3.10% | 54.60 | 47.89 | — | — |
| GS | GS261113P00920000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 920.00 | +2.54% | 51.97 | 44.05 | 51.71 | — |
| GS | GS261113P00915000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 915.00 | +1.99% | 48.50 | 41.87 | — | — |
| GS | GS261113P00910000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 910.00 | +1.43% | 44.95 | 39.02 | 40.68 | — |
| GS | GS261113P00905000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 905.00 | +0.87% | 43.78 | 36.08 | 40.08 | — |
| GS | GS261113P00900000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 900.00 | +0.31% | 39.71 | 34.32 | 34.45 | — |
| GS | GS261113P00895000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 895.00 | -0.24% | 36.22 | 31.51 | 33.58 | — |
| GS | GS261113P00890000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 890.00 | -0.80% | 35.87 | 29.59 | 35.27 | — |
| GS | GS261113P00885000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 885.00 | -1.36% | 33.22 | 26.53 | 29.62 | — |
| GS | GS261113P00880000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 880.00 | -1.91% | 31.19 | 24.65 | 26.89 | — |
| GS | GS261113P00875000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 875.00 | -2.47% | 29.27 | 23.03 | — | — |
| GS | GS261113P00870000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 870.00 | -3.03% | 27.50 | 20.75 | — | — |
| GS | GS261113P00865000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 865.00 | -3.59% | 25.76 | 19.27 | 30.75 | — |
| GS | GS261113P00860000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 860.00 | -4.14% | 23.75 | 17.27 | — | — |
| GS | GS261113P00855000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 855.00 | -4.70% | 22.84 | 15.77 | 23.05 | — |
| GS | GS261113P00850000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 850.00 | -5.26% | 20.64 | 14.28 | 18.66 | — |
| GS | GS261113P00845000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 845.00 | -5.82% | 19.65 | 12.86 | 17.14 | — |
| GS | GS261113P00840000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 840.00 | -6.37% | 18.07 | 11.77 | 15.80 | — |
| GS | GS261113P00835000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 835.00 | -6.93% | 16.96 | 10.69 | 14.55 | — |
| GS | GS261113P00830000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 830.00 | -7.49% | 15.92 | 9.32 | 15.57 | — |
| GS | GS261113P00825000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 825.00 | -8.05% | 12.70 | 8.33 | 14.04 | — |
| GS | GS261113P00820000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 820.00 | -8.60% | 11.47 | 7.95 | 10.20 | — |
| GS | GS261113P00810000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 810.00 | -9.72% | 10.46 | 5.73 | 9.55 | — |
| GS | GS261113P00800000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 800.00 | -10.83% | 9.86 | 4.12 | 7.97 | — |
| GS | GS261113P00790000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 790.00 | -11.95% | 9.20 | 2.49 | 7.00 | — |
| GS | GS261113P00780000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 780.00 | -13.06% | 8.10 | 1.87 | — | — |
| GS | GS261113P00770000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 770.00 | -14.18% | 7.41 | 2.19 | 4.11 | — |
| GS | GS261113P00760000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 760.00 | -15.29% | 6.97 | 1.47 | — | — |
| GS | GS261113P00750000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 750.00 | -16.40% | 6.58 | 1.08 | — | — |
| GS | GS261113P00740000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 740.00 | -17.52% | 6.07 | 0.63 | — | — |
| GS | GS261113P00730000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 730.00 | -18.63% | 5.72 | 0.71 | — | — |
| GS | GS261113P00720000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 720.00 | -19.75% | 5.36 | 0.04 | — | — |
| GS | GS261113P00710000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 710.00 | -20.86% | 4.98 | 0.00 | — | — |
| GS | GS261113P00700000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 700.00 | -21.98% | 5.04 | 0.01 | — | — |
| GS | GS261113P00690000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 690.00 | -23.09% | 2.11 | 0.00 | — | — |
| GS | GS261113P00680000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 680.00 | -24.21% | 4.60 | 0.00 | — | — |
| GS | GS261113P00670000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 670.00 | -25.32% | 4.53 | 0.00 | — | — |
| GS | GS261113P00660000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 660.00 | -26.44% | 4.52 | 0.00 | — | — |
| GS | GS261113P00650000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 650.00 | -27.55% | 2.01 | 0.00 | — | — |
| GS | GS261113P00640000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 640.00 | -28.67% | 4.43 | 0.00 | — | — |
| GS | GS261113P00630000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 630.00 | -29.78% | 4.42 | 0.00 | — | — |
| GS | GS261113P00620000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 620.00 | -30.89% | 4.22 | 0.00 | — | — |
| GS | GS261113P00610000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 610.00 | -32.01% | 4.35 | 0.00 | — | — |
| GS | GS261113P00600000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 600.00 | -33.12% | 4.23 | 0.00 | — | — |
| GS | GS261113P00590000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 590.00 | -34.24% | 4.28 | 0.00 | — | — |
| GS | GS261113P00580000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 580.00 | -35.35% | 4.36 | 0.00 | — | — |
| GS | GS261113P00570000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 570.00 | -36.47% | 4.32 | 0.00 | — | — |
| GS | GS261113P00560000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 560.00 | -37.58% | 4.25 | 0.00 | — | — |
| GS | GS261113P00550000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 550.00 | -38.70% | 4.36 | 0.00 | — | — |
| GS | GS261113P00540000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 540.00 | -39.81% | 4.36 | 0.00 | — | — |
| GS | GS261120C01660000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,660.00 | +85.02% | 4.35 | 0.00 | 0.30 | — |
| GS | GS261120C01640000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,640.00 | +82.79% | 4.37 | 0.00 | 0.82 | — |
| GS | GS261120C01630000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,630.00 | +81.68% | 4.35 | 0.00 | 0.23 | — |
| GS | GS261120C01620000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,620.00 | +80.57% | 4.33 | 0.00 | 0.01 | — |
| GS | GS261120C01610000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,610.00 | +79.45% | 4.28 | 0.00 | 1.19 | — |
| GS | GS261120C01600000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,600.00 | +78.34% | 4.28 | 0.00 | 0.19 | — |
| GS | GS261120C01590000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,590.00 | +77.22% | 4.23 | 0.00 | 1.05 | — |
| GS | GS261120C01580000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,580.00 | +76.11% | 4.33 | 0.00 | 0.79 | — |
| GS | GS261120C01570000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,570.00 | +74.99% | 4.27 | 0.00 | 0.58 | — |
| GS | GS261120C01560000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,560.00 | +73.88% | 4.28 | 0.00 | 0.44 | — |
| GS | GS261120C01550000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,550.00 | +72.76% | 4.23 | 0.00 | 1.48 | — |
| GS | GS261120C01540000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,540.00 | +71.65% | 4.34 | 0.00 | 0.65 | — |
| GS | GS261120C01530000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,530.00 | +70.53% | 4.27 | 0.00 | 1.31 | — |
| GS | GS261120C01520000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,520.00 | +69.42% | 4.28 | 0.00 | 1.75 | — |
| GS | GS261120C01510000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,510.00 | +68.31% | 4.26 | 0.00 | 0.93 | — |
| GS | GS261120C01500000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,500.00 | +67.19% | 4.23 | 0.00 | 1.29 | — |
| GS | GS261120C01490000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,490.00 | +66.08% | 4.31 | 0.00 | 1.04 | — |
| GS | GS261120C01480000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,480.00 | +64.96% | 4.33 | 0.00 | 1.21 | — |
| GS | GS261120C01470000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,470.00 | +63.85% | 4.40 | 0.00 | 1.18 | — |
| GS | GS261120C01460000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,460.00 | +62.73% | 4.37 | 0.00 | 0.21 | — |
| GS | GS261120C01450000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,450.00 | +61.62% | 4.42 | 0.00 | 0.98 | — |
| GS | GS261120C01440000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,440.00 | +60.50% | 4.37 | 0.00 | 0.95 | — |
| GS | GS261120C01430000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,430.00 | +59.39% | 4.43 | 0.00 | 1.02 | — |
| GS | GS261120C01420000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,420.00 | +58.27% | 4.33 | 0.00 | 0.30 | — |
| GS | GS261120C01410000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,410.00 | +57.16% | 4.33 | 0.00 | 1.92 | — |
| GS | GS261120C01400000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,400.00 | +56.04% | 4.39 | 0.00 | 2.91 | — |
| GS | GS261120C01390000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,390.00 | +54.93% | 4.39 | 0.00 | 1.49 | — |
| GS | GS261120C01380000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,380.00 | +53.82% | 4.37 | 0.00 | 3.95 | — |
| GS | GS261120C01370000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,370.00 | +52.70% | 4.35 | 0.00 | 2.79 | — |
| GS | GS261120C01360000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,360.00 | +51.59% | 4.45 | 0.00 | 0.70 | — |
| GS | GS261120C01350000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,350.00 | +50.47% | 4.38 | 0.00 | 4.00 | — |
| GS | GS261120C01340000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,340.00 | +49.36% | 4.46 | 0.00 | 1.45 | — |
| GS | GS261120C01330000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,330.00 | +48.24% | 1.03 | 0.00 | 0.30 | — |
| GS | GS261120C01320000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,320.00 | +47.13% | 4.47 | 0.00 | 1.93 | — |
| GS | GS261120C01310000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,310.00 | +46.01% | 2.07 | 0.00 | 1.06 | — |
| GS | GS261120C01300000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,300.00 | +44.90% | 1.80 | 0.08 | 0.36 | — |
| GS | GS261120C01290000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,290.00 | +43.78% | 1.90 | 0.00 | 0.79 | — |
| GS | GS261120C01280000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,280.00 | +42.67% | 1.56 | 0.00 | 0.88 | — |
| GS | GS261120C01270000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,270.00 | +41.55% | 1.35 | 0.00 | 0.60 | — |
| GS | GS261120C01260000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,260.00 | +40.44% | 0.63 | 0.00 | 0.63 | — |
| GS | GS261120C01250000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,250.00 | +39.33% | 1.67 | 0.00 | 0.92 | — |
| GS | GS261120C01240000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,240.00 | +38.21% | 4.66 | 0.00 | 0.96 | — |
| GS | GS261120C01230000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,230.00 | +37.10% | 1.82 | 0.03 | 1.82 | — |
| GS | GS261120C01220000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,220.00 | +35.98% | 4.79 | 0.00 | 1.23 | — |
| GS | GS261120C01210000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,210.00 | +34.87% | 3.48 | 0.00 | 3.05 | — |
| GS | GS261120C01200000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,200.00 | +33.75% | 0.80 | 0.00 | 0.70 | — |
| GS | GS261120C01190000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,190.00 | +32.64% | 1.81 | 0.00 | 0.64 | — |
| GS | GS261120C01180000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,180.00 | +31.52% | 1.86 | 0.00 | 1.09 | — |
| GS | GS261120C01170000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,170.00 | +30.41% | 1.46 | 0.53 | 0.68 | — |
| GS | GS261120C01160000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,160.00 | +29.29% | 1.38 | 0.33 | 0.89 | — |
| GS | GS261120C01150000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,150.00 | +28.18% | 2.02 | 0.40 | 1.43 | — |
| GS | GS261120C01140000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,140.00 | +27.06% | 2.34 | 0.45 | 1.86 | — |
| GS | GS261120C01130000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,130.00 | +25.95% | 2.12 | 0.65 | 2.35 | — |
| GS | GS261120C01120000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,120.00 | +24.84% | 2.56 | 0.68 | 1.65 | — |
| GS | GS261120C01110000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,110.00 | +23.72% | 2.32 | 1.38 | 1.92 | — |
| GS | GS261120C01100000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,100.00 | +22.61% | 2.30 | 1.98 | 2.15 | — |
| GS | GS261120C01090000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,090.00 | +21.49% | 3.57 | 1.65 | 2.49 | — |
| GS | GS261120C01080000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,080.00 | +20.38% | 3.37 | 2.46 | 2.86 | — |
| GS | GS261120C01070000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,070.00 | +19.26% | 4.01 | 2.91 | 3.25 | — |
| GS | GS261120C01065000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,065.00 | +18.71% | 4.21 | 3.16 | 3.55 | — |
| GS | GS261120C01060000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,060.00 | +18.15% | 4.59 | 3.30 | 3.85 | — |
| GS | GS261120C01055000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,055.00 | +17.59% | 5.02 | 3.73 | 4.25 | — |
| GS | GS261120C01050000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,050.00 | +17.03% | 5.60 | 4.57 | 4.55 | — |
| GS | GS261120C01045000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,045.00 | +16.48% | 5.92 | 4.27 | 4.90 | — |
| GS | GS261120C01040000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,040.00 | +15.92% | 6.02 | 4.79 | 5.35 | — |
| GS | GS261120C01035000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,035.00 | +15.36% | 8.50 | 3.48 | 6.35 | — |
| GS | GS261120C01030000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,030.00 | +14.80% | 7.56 | 5.49 | 6.45 | — |
| GS | GS261120C01025000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,025.00 | +14.25% | 9.63 | 4.88 | 9.45 | — |
| GS | GS261120C01020000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,020.00 | +13.69% | 8.28 | 6.63 | 7.46 | — |
| GS | GS261120C01015000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,015.00 | +13.13% | 9.73 | 7.24 | 8.62 | — |
| GS | GS261120C01010000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,010.00 | +12.57% | 11.33 | 6.92 | 8.75 | — |
| GS | GS261120C01005000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,005.00 | +12.02% | 10.32 | 9.12 | 9.50 | — |
| GS | GS261120C01000000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 1,000.00 | +11.46% | 12.03 | 8.45 | 10.60 | — |
| GS | GS261120C00995000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 995.00 | +10.90% | 12.41 | 10.21 | 11.89 | — |
| GS | GS261120C00990000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 990.00 | +10.35% | 15.10 | 10.25 | 13.05 | — |
| GS | GS261120C00985000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 985.00 | +9.79% | 15.87 | 10.42 | 13.55 | — |
| GS | GS261120C00980000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 980.00 | +9.23% | 17.35 | 11.73 | 15.00 | — |
| GS | GS261120C00975000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 975.00 | +8.67% | 17.46 | 13.67 | 15.75 | — |
| GS | GS261120C00970000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 970.00 | +8.12% | 18.59 | 14.81 | 16.90 | — |
| GS | GS261120C00965000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 965.00 | +7.56% | 19.77 | 16.04 | 17.95 | — |
| GS | GS261120C00960000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 960.00 | +7.00% | 21.41 | 16.35 | 19.67 | — |
| GS | GS261120C00955000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 955.00 | +6.44% | 21.56 | 18.35 | 20.25 | — |
| GS | GS261120C00950000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 950.00 | +5.89% | 22.99 | 20.18 | 22.40 | — |
| GS | GS261120C00945000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 945.00 | +5.33% | 26.82 | 21.10 | 25.20 | — |
| GS | GS261120C00940000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 940.00 | +4.77% | 26.23 | 24.47 | 25.25 | — |
| GS | GS261120C00935000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 935.00 | +4.22% | 29.86 | 25.17 | 27.60 | — |
| GS | GS261120C00930000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 930.00 | +3.66% | 30.76 | 27.52 | 28.36 | — |
| GS | GS261120C00925000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 925.00 | +3.10% | 34.04 | 28.82 | 31.39 | — |
| GS | GS261120C00920000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 920.00 | +2.54% | 35.26 | 30.77 | 33.35 | — |
| GS | GS261120C00915000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 915.00 | +1.99% | 38.10 | 33.96 | 34.80 | — |
| GS | GS261120C00910000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 910.00 | +1.43% | 39.27 | 37.07 | 38.01 | — |
| GS | GS261120C00905000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 905.00 | +0.87% | 40.47 | 37.47 | 42.00 | — |
| GS | GS261120C00900000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 900.00 | +0.31% | 43.73 | 41.27 | 43.15 | — |
| GS | GS261120C00895000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 895.00 | -0.24% | 46.75 | 43.23 | 45.61 | — |
| GS | GS261120C00890000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 890.00 | -0.80% | 49.04 | 46.55 | 48.58 | — |
| GS | GS261120C00885000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 885.00 | -1.36% | 52.89 | 47.64 | 48.50 | — |
| GS | GS261120C00880000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 880.00 | -1.91% | 55.09 | 52.00 | 53.50 | — |
| GS | GS261120C00875000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 875.00 | -2.47% | 59.41 | 55.14 | 53.95 | — |
| GS | GS261120C00870000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 870.00 | -3.03% | 60.44 | 57.54 | 56.70 | — |
| GS | GS261120C00865000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 865.00 | -3.59% | 62.72 | 59.71 | 59.85 | — |
| GS | GS261120C00860000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 860.00 | -4.14% | 67.68 | 64.38 | 67.67 | — |
| GS | GS261120C00855000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 855.00 | -4.70% | 73.05 | 67.60 | 134.00 | — |
| GS | GS261120C00850000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 850.00 | -5.26% | 74.41 | 70.73 | 78.45 | — |
| GS | GS261120C00845000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 845.00 | -5.82% | 77.94 | 72.97 | 190.43 | — |
| GS | GS261120C00840000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 840.00 | -6.37% | 83.53 | 77.94 | 78.58 | — |
| GS | GS261120C00835000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 835.00 | -6.93% | 87.85 | 82.78 | 89.39 | — |
| GS | GS261120C00830000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 830.00 | -7.49% | 89.52 | 84.87 | 88.45 | — |
| GS | GS261120C00825000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 825.00 | -8.05% | 93.35 | 89.29 | 107.65 | — |
| GS | GS261120C00820000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 820.00 | -8.60% | 98.81 | 92.09 | 96.80 | — |
| GS | GS261120C00815000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 815.00 | -9.16% | 102.36 | 94.85 | 165.31 | — |
| GS | GS261120C00810000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 810.00 | -9.72% | 107.14 | 99.85 | 152.37 | — |
| GS | GS261120C00805000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 805.00 | -10.27% | 111.00 | 105.27 | 118.25 | — |
| GS | GS261120C00800000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 800.00 | -10.83% | 112.56 | 107.71 | 114.45 | — |
| GS | GS261120C00795000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 795.00 | -11.39% | 119.35 | 114.98 | 113.15 | — |
| GS | GS261120C00790000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 790.00 | -11.95% | 121.02 | 116.51 | 253.00 | — |
| GS | GS261120C00785000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 785.00 | -12.50% | 128.59 | 121.48 | 175.55 | — |
| GS | GS261120C00780000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 780.00 | -13.06% | 129.88 | 127.16 | 180.20 | — |
| GS | GS261120C00775000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 775.00 | -13.62% | 137.21 | 131.72 | 184.80 | — |
| GS | GS261120C00770000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 770.00 | -14.18% | 137.52 | 132.65 | 272.39 | — |
| GS | GS261120C00765000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 765.00 | -14.73% | 144.26 | 138.59 | 194.10 | — |
| GS | GS261120C00760000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 760.00 | -15.29% | 153.27 | 144.55 | 275.52 | — |
| GS | GS261120C00755000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 755.00 | -15.85% | 153.66 | 148.63 | 204.35 | — |
| GS | GS261120C00750000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 750.00 | -16.40% | 155.91 | 151.50 | 199.15 | — |
| GS | GS261120C00745000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 745.00 | -16.96% | 166.05 | 157.77 | 213.50 | — |
| GS | GS261120C00740000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 740.00 | -17.52% | 169.69 | 164.20 | 218.98 | — |
| GS | GS261120C00735000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 735.00 | -18.08% | 170.66 | 164.39 | 223.40 | — |
| GS | GS261120C00730000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 730.00 | -18.63% | 178.15 | 168.77 | 184.73 | — |
| GS | GS261120C00725000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 725.00 | -19.19% | 184.25 | 172.57 | 187.35 | — |
| GS | GS261120C00720000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 720.00 | -19.75% | 185.99 | 183.76 | 171.36 | — |
| GS | GS261120C00715000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 715.00 | -20.31% | 190.23 | 184.96 | 176.20 | — |
| GS | GS261120C00710000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 710.00 | -20.86% | 200.78 | 192.98 | 181.69 | — |
| GS | GS261120C00705000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 705.00 | -21.42% | 201.78 | 191.19 | 206.59 | — |
| GS | GS261120C00700000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 700.00 | -21.98% | 206.85 | 198.54 | 209.67 | — |
| GS | GS261120C00695000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 695.00 | -22.54% | 212.04 | 204.36 | 215.56 | — |
| GS | GS261120C00690000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 690.00 | -23.09% | 215.45 | 206.83 | 223.98 | — |
| GS | GS261120C00685000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 685.00 | -23.65% | 223.43 | 213.92 | 240.55 | — |
| GS | GS261120C00680000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 680.00 | -24.21% | 229.44 | 220.92 | 228.69 | — |
| GS | GS261120C00675000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 675.00 | -24.76% | 228.50 | 223.64 | 246.52 | — |
| GS | GS261120C00670000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 670.00 | -25.32% | 237.32 | 230.90 | 250.49 | — |
| GS | GS261120C00665000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 665.00 | -25.88% | 242.86 | 233.31 | 253.43 | — |
| GS | GS261120C00660000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 660.00 | -26.44% | 249.25 | 234.92 | 256.45 | — |
| GS | GS261120C00655000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 655.00 | -26.99% | 245.69 | 243.12 | 266.06 | — |
| GS | GS261120C00650000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 650.00 | -27.55% | 259.74 | 245.76 | 268.60 | — |
| GS | GS261120C00645000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 645.00 | -28.11% | 259.13 | 248.97 | 281.58 | — |
| GS | GS261120C00640000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 640.00 | -28.67% | 270.78 | 262.28 | 314.45 | — |
| GS | GS261120C00635000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 635.00 | -29.22% | 265.79 | 262.00 | 390.65 | — |
| GS | GS261120C00630000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 630.00 | -29.78% | 281.09 | 271.79 | 295.89 | — |
| GS | GS261120C00625000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 625.00 | -30.34% | 281.41 | 272.47 | 302.69 | — |
| GS | GS261120C00620000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 620.00 | -30.89% | 283.11 | 275.62 | 307.57 | — |
| GS | GS261120C00615000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 615.00 | -31.45% | 296.65 | 284.32 | 310.14 | — |
| GS | GS261120C00610000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 610.00 | -32.01% | 301.23 | 286.01 | 321.16 | — |
| GS | GS261120C00605000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 605.00 | -32.57% | 298.63 | 290.71 | 325.53 | — |
| GS | GS261120C00600000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 600.00 | -33.12% | 304.53 | 302.12 | 324.25 | — |
| GS | GS261120C00580000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 580.00 | -35.35% | 321.91 | 316.77 | 344.70 | — |
| GS | GS261120C00560000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 560.00 | -37.58% | 347.75 | 338.43 | 364.79 | — |
| GS | GS261120C00540000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 540.00 | -39.81% | 368.69 | 358.67 | 385.39 | — |
| GS | GS261120C00520000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 520.00 | -42.04% | 384.96 | 382.18 | 404.42 | — |
| GS | GS261120C00500000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 500.00 | -44.27% | 410.79 | 402.74 | 422.95 | — |
| GS | GS261120C00490000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 490.00 | -45.38% | 420.61 | 409.20 | 440.12 | — |
| GS | GS261120C00480000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 480.00 | -46.50% | 431.97 | 422.60 | 453.39 | — |
| GS | GS261120C00470000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 470.00 | -47.61% | 443.23 | 430.21 | 468.28 | — |
| GS | GS261120C00460000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 460.00 | -48.73% | 446.61 | 444.46 | 469.84 | — |
| GS | GS261120C00450000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 450.00 | -49.84% | 451.13 | 439.43 | 484.50 | — |
| GS | GS261120C00440000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 440.00 | -50.96% | 471.25 | 452.17 | 494.87 | — |
| GS | GS261120C00430000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 430.00 | -52.07% | 482.65 | 472.91 | 507.28 | — |
| GS | GS261120C00420000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 420.00 | -53.19% | 487.42 | 469.38 | 496.28 | — |
| GS | GS261120C00410000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 410.00 | -54.30% | 491.26 | 482.24 | 512.02 | — |
| GS | GS261120C00400000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 400.00 | -55.42% | 509.42 | 491.64 | 621.28 | — |
| GS | GS261120P01660000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,660.00 | +85.02% | 778.74 | 765.75 | 764.90 | — |
| GS | GS261120P01640000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,640.00 | +82.79% | 747.87 | 733.42 | — | — |
| GS | GS261120P01630000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,630.00 | +81.68% | 733.37 | 727.16 | — | — |
| GS | GS261120P01620000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,620.00 | +80.57% | 735.54 | 712.58 | 505.65 | — |
| GS | GS261120P01610000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,610.00 | +79.45% | 707.52 | 703.61 | — | — |
| GS | GS261120P01600000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,600.00 | +78.34% | 710.70 | 702.65 | 591.27 | — |
| GS | GS261120P01590000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,590.00 | +77.22% | 689.45 | 676.91 | 475.35 | — |
| GS | GS261120P01580000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,580.00 | +76.11% | 697.52 | 689.92 | — | — |
| GS | GS261120P01570000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,570.00 | +74.99% | 675.58 | 661.88 | — | — |
| GS | GS261120P01560000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,560.00 | +73.88% | 665.70 | 664.46 | 492.19 | — |
| GS | GS261120P01550000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,550.00 | +72.76% | 645.32 | 637.13 | — | — |
| GS | GS261120P01540000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,540.00 | +71.65% | 633.75 | 626.54 | — | — |
| GS | GS261120P01530000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,530.00 | +70.53% | 630.80 | 626.56 | — | — |
| GS | GS261120P01520000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,520.00 | +69.42% | 621.04 | 616.60 | — | — |
| GS | GS261120P01510000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,510.00 | +68.31% | 626.07 | 618.02 | — | — |
| GS | GS261120P01500000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,500.00 | +67.19% | 616.33 | 608.28 | 449.38 | — |
| GS | GS261120P01490000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,490.00 | +66.08% | 584.67 | 580.16 | — | — |
| GS | GS261120P01480000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,480.00 | +64.96% | 597.19 | 589.59 | 437.06 | — |
| GS | GS261120P01470000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,470.00 | +63.85% | 585.74 | 565.60 | — | — |
| GS | GS261120P01460000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,460.00 | +62.73% | 562.85 | 559.44 | — | — |
| GS | GS261120P01450000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,450.00 | +61.62% | 560.88 | 546.95 | — | — |
| GS | GS261120P01440000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,440.00 | +60.50% | 540.34 | 529.56 | — | — |
| GS | GS261120P01430000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,430.00 | +59.39% | 531.98 | 524.53 | 364.88 | — |
| GS | GS261120P01420000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,420.00 | +58.27% | 522.22 | 516.66 | 391.44 | — |
| GS | GS261120P01410000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,410.00 | +57.16% | 515.17 | 505.63 | — | — |
| GS | GS261120P01400000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,400.00 | +56.04% | 510.78 | 489.48 | 283.08 | — |
| GS | GS261120P01390000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,390.00 | +54.93% | 492.29 | 485.64 | — | — |
| GS | GS261120P01380000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,380.00 | +53.82% | 477.61 | 474.26 | 348.90 | — |
| GS | GS261120P01370000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,370.00 | +52.70% | 484.82 | 476.77 | — | — |
| GS | GS261120P01360000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,360.00 | +51.59% | 471.08 | 463.03 | — | — |
| GS | GS261120P01350000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,350.00 | +50.47% | 449.40 | 441.87 | — | — |
| GS | GS261120P01340000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,340.00 | +49.36% | 453.42 | 445.37 | 314.90 | — |
| GS | GS261120P01330000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,330.00 | +48.24% | 434.83 | 426.45 | — | — |
| GS | GS261120P01320000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,320.00 | +47.13% | 421.78 | 415.23 | 394.21 | — |
| GS | GS261120P01310000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,310.00 | +46.01% | 417.90 | 404.41 | — | — |
| GS | GS261120P01300000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,300.00 | +44.90% | 404.54 | 393.08 | 253.02 | — |
| GS | GS261120P01290000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,290.00 | +43.78% | 399.38 | 387.23 | — | — |
| GS | GS261120P01280000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,280.00 | +42.67% | 390.89 | 376.04 | — | — |
| GS | GS261120P01270000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,270.00 | +41.55% | 374.65 | 367.95 | 341.00 | — |
| GS | GS261120P01260000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,260.00 | +40.44% | 368.94 | 356.86 | 217.00 | — |
| GS | GS261120P01250000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,250.00 | +39.33% | 355.79 | 342.81 | 195.55 | — |
| GS | GS261120P01240000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,240.00 | +38.21% | 347.88 | 338.72 | 221.00 | — |
| GS | GS261120P01230000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,230.00 | +37.10% | 334.89 | 323.07 | 228.89 | — |
| GS | GS261120P01220000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,220.00 | +35.98% | 328.72 | 318.75 | 193.95 | — |
| GS | GS261120P01210000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,210.00 | +34.87% | 310.90 | 305.65 | 204.36 | — |
| GS | GS261120P01200000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,200.00 | +33.75% | 309.74 | 293.67 | 188.35 | — |
| GS | GS261120P01190000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,190.00 | +32.64% | 294.88 | 290.24 | 267.55 | — |
| GS | GS261120P01180000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,180.00 | +31.52% | 288.56 | 274.96 | 156.30 | — |
| GS | GS261120P01170000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,170.00 | +30.41% | 271.30 | 264.55 | 224.48 | — |
| GS | GS261120P01160000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,160.00 | +29.29% | 269.00 | 263.26 | 216.20 | — |
| GS | GS261120P01150000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,150.00 | +28.18% | 252.24 | 250.65 | 205.14 | — |
| GS | GS261120P01140000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,140.00 | +27.06% | 246.23 | 236.49 | 240.75 | — |
| GS | GS261120P01130000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,130.00 | +25.95% | 240.44 | 228.44 | 188.50 | — |
| GS | GS261120P01120000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,120.00 | +24.84% | 225.28 | 222.89 | 204.31 | — |
| GS | GS261120P01110000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,110.00 | +23.72% | 213.89 | 210.31 | 228.94 | — |
| GS | GS261120P01100000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,100.00 | +22.61% | 204.03 | 201.86 | 182.05 | — |
| GS | GS261120P01090000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,090.00 | +21.49% | 194.12 | 188.34 | 171.12 | — |
| GS | GS261120P01080000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,080.00 | +20.38% | 183.98 | 181.44 | 135.39 | — |
| GS | GS261120P01070000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,070.00 | +19.26% | 174.36 | 172.10 | 136.30 | — |
| GS | GS261120P01065000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,065.00 | +18.71% | 173.26 | 163.02 | 166.01 | — |
| GS | GS261120P01060000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,060.00 | +18.15% | 168.90 | 163.40 | 138.01 | — |
| GS | GS261120P01055000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,055.00 | +17.59% | 165.31 | 155.99 | 116.40 | — |
| GS | GS261120P01050000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,050.00 | +17.03% | 158.16 | 151.07 | 149.04 | — |
| GS | GS261120P01045000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,045.00 | +16.48% | 150.44 | 147.06 | 118.80 | — |
| GS | GS261120P01040000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,040.00 | +15.92% | 146.41 | 143.46 | 139.21 | — |
| GS | GS261120P01035000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,035.00 | +15.36% | 140.37 | 135.05 | 119.72 | — |
| GS | GS261120P01030000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,030.00 | +14.80% | 137.94 | 130.68 | 129.35 | — |
| GS | GS261120P01025000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,025.00 | +14.25% | 131.27 | 127.95 | 133.93 | — |
| GS | GS261120P01020000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,020.00 | +13.69% | 127.13 | 123.85 | 129.50 | — |
| GS | GS261120P01015000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,015.00 | +13.13% | 122.63 | 118.39 | 104.10 | — |
| GS | GS261120P01010000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,010.00 | +12.57% | 117.41 | 115.69 | 119.55 | — |
| GS | GS261120P01005000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,005.00 | +12.02% | 114.51 | 110.10 | 118.37 | — |
| GS | GS261120P01000000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 1,000.00 | +11.46% | 110.35 | 106.86 | 103.00 | — |
| GS | GS261120P00995000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 995.00 | +10.90% | 107.28 | 102.87 | 107.75 | — |
| GS | GS261120P00990000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 990.00 | +10.35% | 102.48 | 95.46 | 98.45 | — |
| GS | GS261120P00985000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 985.00 | +9.79% | 97.65 | 92.97 | 95.92 | — |
| GS | GS261120P00980000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 980.00 | +9.23% | 93.58 | 90.41 | 86.90 | — |
| GS | GS261120P00975000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 975.00 | +8.67% | 89.03 | 86.58 | 93.97 | — |
| GS | GS261120P00970000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 970.00 | +8.12% | 86.46 | 81.18 | 87.76 | — |
| GS | GS261120P00965000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 965.00 | +7.56% | 82.03 | 77.37 | 80.65 | — |
| GS | GS261120P00960000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 960.00 | +7.00% | 78.07 | 73.25 | 75.99 | — |
| GS | GS261120P00955000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 955.00 | +6.44% | 75.07 | 69.01 | 71.60 | — |
| GS | GS261120P00950000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 950.00 | +5.89% | 73.41 | 67.28 | 68.92 | — |
| GS | GS261120P00945000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 945.00 | +5.33% | 67.26 | 63.32 | 70.73 | — |
| GS | GS261120P00940000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 940.00 | +4.77% | 64.11 | 59.72 | 69.30 | — |
| GS | GS261120P00935000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 935.00 | +4.22% | 61.06 | 56.75 | 60.70 | — |
| GS | GS261120P00930000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 930.00 | +3.66% | 59.05 | 52.84 | 63.43 | — |
| GS | GS261120P00925000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 925.00 | +3.10% | 55.78 | 49.22 | 54.23 | — |
| GS | GS261120P00920000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 920.00 | +2.54% | 52.47 | 47.36 | 49.86 | — |
| GS | GS261120P00915000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 915.00 | +1.99% | 50.99 | 43.62 | 47.37 | — |
| GS | GS261120P00910000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 910.00 | +1.43% | 47.08 | 41.91 | 45.10 | — |
| GS | GS261120P00905000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 905.00 | +0.87% | 44.34 | 38.97 | 41.64 | — |
| GS | GS261120P00900000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 900.00 | +0.31% | 41.76 | 36.02 | 38.77 | — |
| GS | GS261120P00895000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 895.00 | -0.24% | 38.86 | 34.45 | 37.25 | — |
| GS | GS261120P00890000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 890.00 | -0.80% | 36.52 | 33.08 | 33.67 | — |
| GS | GS261120P00885000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 885.00 | -1.36% | 34.46 | 30.24 | 30.45 | — |
| GS | GS261120P00880000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 880.00 | -1.91% | 32.84 | 27.72 | 30.77 | — |
| GS | GS261120P00875000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 875.00 | -2.47% | 31.40 | 25.74 | 28.55 | — |
| GS | GS261120P00870000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 870.00 | -3.03% | 29.37 | 23.89 | 26.28 | — |
| GS | GS261120P00865000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 865.00 | -3.59% | 25.33 | 21.85 | 24.50 | — |
| GS | GS261120P00860000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 860.00 | -4.14% | 23.58 | 19.76 | 23.20 | — |
| GS | GS261120P00855000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 855.00 | -4.70% | 23.86 | 18.65 | 19.60 | — |
| GS | GS261120P00850000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 850.00 | -5.26% | 21.99 | 18.35 | 19.55 | — |
| GS | GS261120P00845000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 845.00 | -5.82% | 20.97 | 15.39 | 17.18 | — |
| GS | GS261120P00840000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 840.00 | -6.37% | 19.07 | 15.02 | 16.92 | — |
| GS | GS261120P00835000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 835.00 | -6.93% | 18.47 | 13.55 | 16.07 | — |
| GS | GS261120P00830000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 830.00 | -7.49% | 14.71 | 13.47 | 13.94 | — |
| GS | GS261120P00825000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 825.00 | -8.05% | 15.62 | 10.57 | 12.45 | — |
| GS | GS261120P00820000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 820.00 | -8.60% | 12.64 | 10.91 | 11.77 | — |
| GS | GS261120P00815000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 815.00 | -9.16% | 13.33 | 9.37 | 11.03 | — |
| GS | GS261120P00810000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 810.00 | -9.72% | 10.94 | 8.52 | 9.74 | — |
| GS | GS261120P00805000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 805.00 | -10.27% | 11.05 | 8.66 | 9.30 | — |
| GS | GS261120P00800000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 800.00 | -10.83% | 9.58 | 8.49 | 8.85 | — |
| GS | GS261120P00795000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 795.00 | -11.39% | 8.68 | 7.49 | 8.05 | — |
| GS | GS261120P00790000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 790.00 | -11.95% | 9.85 | 4.59 | 9.00 | — |
| GS | GS261120P00785000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 785.00 | -12.50% | 8.99 | 4.75 | 8.67 | — |
| GS | GS261120P00780000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 780.00 | -13.06% | 8.18 | 4.62 | 6.75 | — |
| GS | GS261120P00775000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 775.00 | -13.62% | 7.93 | 3.51 | 6.65 | — |
| GS | GS261120P00770000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 770.00 | -14.18% | 7.58 | 2.46 | 5.92 | — |
| GS | GS261120P00765000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 765.00 | -14.73% | 7.49 | 2.13 | 5.48 | — |
| GS | GS261120P00760000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 760.00 | -15.29% | 4.82 | 3.68 | 4.30 | — |
| GS | GS261120P00755000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 755.00 | -15.85% | 6.60 | 2.60 | 6.75 | — |
| GS | GS261120P00750000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 750.00 | -16.40% | 4.70 | 1.72 | 3.61 | — |
| GS | GS261120P00745000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 745.00 | -16.96% | 5.50 | 2.01 | 3.85 | — |
| GS | GS261120P00740000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 740.00 | -17.52% | 4.28 | 2.32 | 2.56 | — |
| GS | GS261120P00735000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 735.00 | -18.08% | 3.15 | 1.81 | 2.58 | — |
| GS | GS261120P00730000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 730.00 | -18.63% | 2.75 | 2.02 | 2.19 | — |
| GS | GS261120P00725000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 725.00 | -19.19% | 2.71 | 1.86 | 2.15 | — |
| GS | GS261120P00720000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 720.00 | -19.75% | 2.52 | 1.50 | 2.01 | — |
| GS | GS261120P00715000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 715.00 | -20.31% | 3.02 | 0.78 | 3.24 | — |
| GS | GS261120P00710000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 710.00 | -20.86% | 3.57 | 0.71 | 2.57 | — |
| GS | GS261120P00705000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 705.00 | -21.42% | 2.57 | 0.63 | 2.89 | — |
| GS | GS261120P00700000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 700.00 | -21.98% | 2.10 | 0.69 | 1.41 | — |
| GS | GS261120P00695000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 695.00 | -22.54% | 2.42 | 0.56 | 1.91 | — |
| GS | GS261120P00690000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 690.00 | -23.09% | 2.09 | 0.54 | 1.64 | — |
| GS | GS261120P00685000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 685.00 | -23.65% | 2.06 | 0.35 | 1.82 | — |
| GS | GS261120P00680000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 680.00 | -24.21% | 0.93 | 0.24 | 0.84 | — |
| GS | GS261120P00675000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 675.00 | -24.76% | 2.09 | 0.00 | 1.77 | — |
| GS | GS261120P00670000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 670.00 | -25.32% | 4.94 | 0.00 | 1.24 | — |
| GS | GS261120P00665000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 665.00 | -25.88% | 2.09 | 0.00 | 1.13 | — |
| GS | GS261120P00660000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 660.00 | -26.44% | 4.80 | 0.00 | 0.94 | — |
| GS | GS261120P00655000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 655.00 | -26.99% | 4.76 | 0.00 | 0.87 | — |
| GS | GS261120P00650000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 650.00 | -27.55% | 1.98 | 0.27 | 0.75 | — |
| GS | GS261120P00645000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 645.00 | -28.11% | 0.86 | 0.00 | 0.96 | — |
| GS | GS261120P00640000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 640.00 | -28.67% | 4.62 | 0.00 | 0.72 | — |
| GS | GS261120P00635000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 635.00 | -29.22% | 4.63 | 0.00 | 0.77 | — |
| GS | GS261120P00630000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 630.00 | -29.78% | 4.48 | 0.00 | 1.05 | — |
| GS | GS261120P00625000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 625.00 | -30.34% | 4.57 | 0.00 | 0.35 | — |
| GS | GS261120P00620000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 620.00 | -30.89% | 3.78 | 0.00 | 1.04 | — |
| GS | GS261120P00615000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 615.00 | -31.45% | 3.55 | 0.00 | 2.75 | — |
| GS | GS261120P00610000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 610.00 | -32.01% | 4.35 | 0.00 | 0.91 | — |
| GS | GS261120P00605000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 605.00 | -32.57% | 1.51 | 0.00 | 2.05 | — |
| GS | GS261120P00600000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 600.00 | -33.12% | 0.22 | 0.07 | 0.15 | — |
| GS | GS261120P00580000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 580.00 | -35.35% | 0.76 | 0.00 | 0.17 | — |
| GS | GS261120P00560000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 560.00 | -37.58% | 4.37 | 0.00 | 0.72 | — |
| GS | GS261120P00540000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 540.00 | -39.81% | 4.37 | 0.00 | 0.80 | — |
| GS | GS261120P00520000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 520.00 | -42.04% | 0.14 | 0.00 | 0.04 | — |
| GS | GS261120P00500000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 500.00 | -44.27% | 0.18 | 0.04 | 0.03 | — |
| GS | GS261120P00490000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 490.00 | -45.38% | 4.23 | 0.00 | 1.74 | — |
| GS | GS261120P00480000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 480.00 | -46.50% | 4.26 | 0.00 | 0.57 | — |
| GS | GS261120P00470000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 470.00 | -47.61% | 4.32 | 0.00 | 0.57 | — |
| GS | GS261120P00460000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 460.00 | -48.73% | 4.28 | 0.00 | 0.58 | — |
| GS | GS261120P00450000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 450.00 | -49.84% | 4.33 | 0.00 | 0.57 | — |
| GS | GS261120P00440000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 440.00 | -50.96% | 4.23 | 0.00 | 0.57 | — |
| GS | GS261120P00430000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 430.00 | -52.07% | 4.22 | 0.00 | 0.57 | — |
| GS | GS261120P00420000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 420.00 | -53.19% | 4.32 | 0.00 | 0.67 | — |
| GS | GS261120P00410000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 410.00 | -54.30% | 2.93 | 0.00 | 1.28 | — |
| GS | GS261120P00400000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 400.00 | -55.42% | 0.08 | 0.00 | 0.06 | — |
| GS | GS261218C01660000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,660.00 | +85.02% | 0.06 | 0.04 | 0.07 | — |
| GS | GS261218C01640000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,640.00 | +82.79% | 0.72 | 0.00 | 1.21 | — |
| GS | GS261218C01630000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,630.00 | +81.68% | 4.28 | 0.00 | 0.70 | — |
| GS | GS261218C01620000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,620.00 | +80.57% | 4.32 | 0.00 | 0.86 | — |
| GS | GS261218C01610000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,610.00 | +79.45% | 4.22 | 0.00 | 2.08 | — |
| GS | GS261218C01600000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,600.00 | +78.34% | 4.34 | 0.00 | 0.35 | — |
| GS | GS261218C01590000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,590.00 | +77.22% | 4.35 | 0.00 | 1.65 | — |
| GS | GS261218C01580000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,580.00 | +76.11% | 4.35 | 0.00 | 3.37 | — |
| GS | GS261218C01570000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,570.00 | +74.99% | 4.32 | 0.00 | 3.05 | — |
| GS | GS261218C01560000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,560.00 | +73.88% | 4.28 | 0.00 | 3.58 | — |
| GS | GS261218C01550000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,550.00 | +72.76% | 4.32 | 0.00 | 0.77 | — |
| GS | GS261218C01540000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,540.00 | +71.65% | 4.38 | 0.00 | 0.82 | — |
| GS | GS261218C01530000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,530.00 | +70.53% | 4.32 | 0.00 | 0.54 | — |
| GS | GS261218C01520000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,520.00 | +69.42% | 4.43 | 0.00 | 1.30 | — |
| GS | GS261218C01510000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,510.00 | +68.31% | 4.33 | 0.00 | 1.95 | — |
| GS | GS261218C01500000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,500.00 | +67.19% | 4.38 | 0.00 | 1.03 | — |
| GS | GS261218C01490000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,490.00 | +66.08% | 4.27 | 0.00 | 1.07 | — |
| GS | GS261218C01480000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,480.00 | +64.96% | 4.30 | 0.00 | 0.93 | — |
| GS | GS261218C01470000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,470.00 | +63.85% | 4.37 | 0.00 | 1.00 | — |
| GS | GS261218C01460000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,460.00 | +62.73% | 4.31 | 0.00 | 0.60 | — |
| GS | GS261218C01450000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,450.00 | +61.62% | 4.37 | 0.00 | 5.90 | — |
| GS | GS261218C01440000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,440.00 | +60.50% | 4.47 | 0.00 | 0.60 | — |
| GS | GS261218C01430000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,430.00 | +59.39% | 4.38 | 0.00 | 0.87 | — |
| GS | GS261218C01420000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,420.00 | +58.27% | 4.32 | 0.00 | 0.82 | — |
| GS | GS261218C01410000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,410.00 | +57.16% | 4.50 | 0.00 | 0.86 | — |
| GS | GS261218C01400000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,400.00 | +56.04% | 4.47 | 0.00 | 0.90 | — |
| GS | GS261218C01390000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,390.00 | +54.93% | 4.43 | 0.00 | 1.14 | — |
| GS | GS261218C01380000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,380.00 | +53.82% | 1.36 | 0.00 | 1.30 | — |
| GS | GS261218C01370000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,370.00 | +52.70% | 1.25 | 0.00 | 0.73 | — |
| GS | GS261218C01360000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,360.00 | +51.59% | 1.22 | 0.00 | 0.78 | — |
| GS | GS261218C01350000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,350.00 | +50.47% | 1.50 | 0.00 | 1.45 | — |
| GS | GS261218C01340000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,340.00 | +49.36% | 4.64 | 0.00 | 2.13 | — |
| GS | GS261218C01330000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,330.00 | +48.24% | 4.32 | 0.00 | 1.29 | — |
| GS | GS261218C01320000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,320.00 | +47.13% | 4.75 | 0.00 | 1.44 | — |
| GS | GS261218C01310000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,310.00 | +46.01% | 4.62 | 0.00 | 2.24 | — |
| GS | GS261218C01300000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,300.00 | +44.90% | 1.43 | 0.00 | 0.93 | — |
| GS | GS261218C01290000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,290.00 | +43.78% | 4.91 | 0.00 | 1.75 | — |
| GS | GS261218C01280000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,280.00 | +42.67% | 4.93 | 0.00 | 1.89 | — |
| GS | GS261218C01270000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,270.00 | +41.55% | 4.93 | 0.00 | 1.09 | — |
| GS | GS261218C01260000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,260.00 | +40.44% | 1.89 | 0.00 | 2.14 | — |
| GS | GS261218C01240000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,240.00 | +38.21% | 1.50 | 0.79 | 1.05 | — |
| GS | GS261218C01220000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,220.00 | +35.98% | 1.52 | 0.71 | 1.34 | — |
| GS | GS261218C01200000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,200.00 | +33.75% | 2.13 | 1.47 | 1.93 | — |
| GS | GS261218C01195000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,195.00 | +33.20% | 2.12 | 0.98 | 3.08 | — |
| GS | GS261218C01190000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,190.00 | +32.64% | 3.15 | 0.76 | 2.48 | — |
| GS | GS261218C01185000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,185.00 | +32.08% | 3.26 | 0.91 | 3.72 | — |
| GS | GS261218C01180000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,180.00 | +31.52% | 3.36 | 0.89 | 2.80 | — |
| GS | GS261218C01175000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,175.00 | +30.97% | 2.63 | 1.25 | 2.63 | — |
| GS | GS261218C01170000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,170.00 | +30.41% | 3.53 | 1.17 | 8.11 | — |
| GS | GS261218C01165000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,165.00 | +29.85% | 3.02 | 1.62 | 3.08 | — |
| GS | GS261218C01160000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,160.00 | +29.29% | 3.01 | 1.87 | 3.24 | — |
| GS | GS261218C01155000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,155.00 | +28.74% | 3.99 | 1.52 | 4.69 | — |
| GS | GS261218C01150000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,150.00 | +28.18% | 4.64 | 1.41 | 3.65 | — |
| GS | GS261218C01145000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,145.00 | +27.62% | 3.70 | 2.15 | 3.79 | — |
| GS | GS261218C01140000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,140.00 | +27.06% | 3.91 | 2.17 | 3.39 | — |
| GS | GS261218C01135000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,135.00 | +26.51% | 4.58 | 2.14 | 4.27 | — |
| GS | GS261218C01130000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,130.00 | +25.95% | 4.40 | 2.10 | 4.03 | — |
| GS | GS261218C01125000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,125.00 | +25.39% | 5.18 | 2.47 | 5.63 | — |
| GS | GS261218C01120000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,120.00 | +24.84% | 5.21 | 2.54 | 5.22 | — |
| GS | GS261218C01115000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,115.00 | +24.28% | 5.87 | 3.43 | 7.00 | — |
| GS | GS261218C01110000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,110.00 | +23.72% | 5.37 | 3.82 | 4.79 | — |
| GS | GS261218C01105000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,105.00 | +23.16% | 5.67 | 3.99 | 5.20 | — |
| GS | GS261218C01100000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,100.00 | +22.61% | 5.22 | 4.78 | 5.06 | — |
| GS | GS261218C01095000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,095.00 | +22.05% | 6.05 | 4.80 | 5.30 | — |
| GS | GS261218C01090000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,090.00 | +21.49% | 6.71 | 4.95 | 5.65 | — |
| GS | GS261218C01085000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,085.00 | +20.93% | 6.84 | 5.35 | 6.10 | — |
| GS | GS261218C01080000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,080.00 | +20.38% | 7.13 | 5.70 | 7.10 | — |
| GS | GS261218C01075000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,075.00 | +19.82% | 9.21 | 5.89 | 7.05 | — |
| GS | GS261218C01070000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,070.00 | +19.26% | 9.46 | 6.15 | 7.60 | — |
| GS | GS261218C01065000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,065.00 | +18.71% | 10.23 | 5.17 | 7.83 | — |
| GS | GS261218C01060000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,060.00 | +18.15% | 9.58 | 7.32 | 8.85 | — |
| GS | GS261218C01055000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,055.00 | +17.59% | 11.20 | 6.71 | 14.32 | — |
| GS | GS261218C01050000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,050.00 | +17.03% | 10.72 | 8.38 | 10.80 | — |
| GS | GS261218C01045000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,045.00 | +16.48% | 12.46 | 7.89 | 10.45 | — |
| GS | GS261218C01040000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,040.00 | +15.92% | 13.11 | 8.09 | 11.20 | — |
| GS | GS261218C01035000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,035.00 | +15.36% | 13.96 | 8.73 | 11.55 | — |
| GS | GS261218C01030000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,030.00 | +14.80% | 13.43 | 9.71 | 12.22 | — |
| GS | GS261218C01025000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,025.00 | +14.25% | 15.32 | 10.17 | 12.60 | — |
| GS | GS261218C01020000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,020.00 | +13.69% | 14.47 | 10.92 | 13.80 | — |
| GS | GS261218C01015000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,015.00 | +13.13% | 17.21 | 11.89 | 14.85 | — |
| GS | GS261218C01010000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,010.00 | +12.57% | 17.78 | 12.30 | 13.63 | — |
| GS | GS261218C01005000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,005.00 | +12.02% | 19.06 | 13.44 | 16.65 | — |
| GS | GS261218C01000000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 1,000.00 | +11.46% | 18.54 | 16.76 | 17.55 | — |
| GS | GS261218C00995000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 995.00 | +10.90% | 19.90 | 17.09 | 18.50 | — |
| GS | GS261218C00990000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 990.00 | +10.35% | 21.16 | 16.86 | 20.68 | — |
| GS | GS261218C00985000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 985.00 | +9.79% | 23.00 | 17.62 | 22.10 | — |
| GS | GS261218C00980000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 980.00 | +9.23% | 23.45 | 19.46 | 22.20 | — |
| GS | GS261218C00975000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 975.00 | +8.67% | 25.77 | 20.39 | 30.33 | — |
| GS | GS261218C00970000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 970.00 | +8.12% | 27.13 | 22.25 | 25.85 | — |
| GS | GS261218C00965000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 965.00 | +7.56% | 27.76 | 24.48 | 27.50 | — |
| GS | GS261218C00960000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 960.00 | +7.00% | 30.01 | 25.54 | 30.35 | — |
| GS | GS261218C00955000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 955.00 | +6.44% | 31.89 | 26.60 | 29.32 | — |
| GS | GS261218C00950000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 950.00 | +5.89% | 32.93 | 29.15 | 31.00 | — |
| GS | GS261218C00945000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 945.00 | +5.33% | 34.68 | 30.69 | 33.35 | — |
| GS | GS261218C00940000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 940.00 | +4.77% | 36.45 | 30.81 | 33.00 | — |
| GS | GS261218C00935000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 935.00 | +4.22% | 38.89 | 33.60 | 35.56 | — |
| GS | GS261218C00930000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 930.00 | +3.66% | 41.28 | 35.31 | 38.10 | — |
| GS | GS261218C00925000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 925.00 | +3.10% | 42.01 | 36.84 | 40.75 | — |
| GS | GS261218C00920000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 920.00 | +2.54% | 44.66 | 39.12 | 42.52 | — |
| GS | GS261218C00915000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 915.00 | +1.99% | 46.46 | 43.04 | 43.75 | — |
| GS | GS261218C00910000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 910.00 | +1.43% | 48.85 | 45.30 | 46.75 | — |
| GS | GS261218C00905000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 905.00 | +0.87% | 50.43 | 47.20 | 49.80 | — |
| GS | GS261218C00900000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 900.00 | +0.31% | 54.83 | 49.30 | 52.14 | — |
| GS | GS261218C00895000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 895.00 | -0.24% | 57.74 | 52.95 | 55.00 | — |
| GS | GS261218C00890000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 890.00 | -0.80% | 58.67 | 54.88 | 57.27 | — |
| GS | GS261218C00885000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 885.00 | -1.36% | 61.16 | 56.65 | 62.55 | — |
| GS | GS261218C00880000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 880.00 | -1.91% | 63.60 | 59.25 | 62.60 | — |
| GS | GS261218C00875000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 875.00 | -2.47% | 68.47 | 63.13 | 64.90 | — |
| GS | GS261218C00870000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 870.00 | -3.03% | 70.09 | 66.64 | 71.50 | — |
| GS | GS261218C00865000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 865.00 | -3.59% | 73.97 | 67.01 | 75.67 | — |
| GS | GS261218C00860000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 860.00 | -4.14% | 77.51 | 69.89 | 74.51 | — |
| GS | GS261218C00855000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 855.00 | -4.70% | 79.68 | 75.43 | 76.60 | — |
| GS | GS261218C00850000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 850.00 | -5.26% | 82.99 | 78.76 | 85.00 | — |
| GS | GS261218C00845000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 845.00 | -5.82% | 87.18 | 79.61 | 88.67 | — |
| GS | GS261218C00840000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 840.00 | -6.37% | 88.29 | 83.73 | 86.60 | — |
| GS | GS261218C00835000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 835.00 | -6.93% | 95.19 | 89.37 | 101.32 | — |
| GS | GS261218C00830000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 830.00 | -7.49% | 98.79 | 89.74 | 90.20 | — |
| GS | GS261218C00825000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 825.00 | -8.05% | 99.51 | 96.33 | 98.32 | — |
| GS | GS261218C00820000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 820.00 | -8.60% | 104.59 | 97.77 | 101.06 | — |
| GS | GS261218C00815000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 815.00 | -9.16% | 108.15 | 100.84 | 102.55 | — |
| GS | GS261218C00810000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 810.00 | -9.72% | 112.25 | 107.07 | 106.30 | — |
| GS | GS261218C00805000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 805.00 | -10.27% | 117.04 | 109.83 | 113.57 | — |
| GS | GS261218C00800000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 800.00 | -10.83% | 122.98 | 113.08 | 117.30 | — |
| GS | GS261218C00795000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 795.00 | -11.39% | 123.06 | 117.80 | 121.72 | — |
| GS | GS261218C00790000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 790.00 | -11.95% | 127.30 | 123.75 | 169.12 | — |
| GS | GS261218C00785000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 785.00 | -12.50% | 133.33 | 125.42 | 130.04 | — |
| GS | GS261218C00780000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 780.00 | -13.06% | 139.31 | 131.19 | 133.53 | — |
| GS | GS261218C00775000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 775.00 | -13.62% | 139.27 | 133.64 | 137.90 | — |
| GS | GS261218C00770000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 770.00 | -14.18% | 141.94 | 137.82 | 142.85 | — |
| GS | GS261218C00765000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 765.00 | -14.73% | 147.88 | 142.58 | — | — |
| GS | GS261218C00760000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 760.00 | -15.29% | 152.98 | 148.64 | 174.84 | — |
| GS | GS261218C00755000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 755.00 | -15.85% | 158.78 | 151.74 | 206.85 | — |
| GS | GS261218C00750000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 750.00 | -16.40% | 165.01 | 152.33 | 169.60 | — |
| GS | GS261218C00745000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 745.00 | -16.96% | 170.03 | 159.09 | — | — |
| GS | GS261218C00740000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 740.00 | -17.52% | 171.31 | 167.21 | 212.15 | — |
| GS | GS261218C00735000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 735.00 | -18.08% | 179.94 | 167.07 | 172.62 | — |
| GS | GS261218C00730000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 730.00 | -18.63% | 179.50 | 171.18 | 285.59 | — |
| GS | GS261218C00725000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 725.00 | -19.19% | 187.83 | 177.03 | 181.83 | — |
| GS | GS261218C00720000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 720.00 | -19.75% | 191.98 | 181.00 | 273.12 | — |
| GS | GS261218C00715000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 715.00 | -20.31% | 197.19 | 186.86 | — | — |
| GS | GS261218C00710000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 710.00 | -20.86% | 204.21 | 189.37 | 341.15 | — |
| GS | GS261218C00705000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 705.00 | -21.42% | 205.53 | 196.54 | — | — |
| GS | GS261218C00700000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 700.00 | -21.98% | 212.72 | 199.77 | 228.16 | — |
| GS | GS261218C00695000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 695.00 | -22.54% | 211.78 | 208.61 | 224.75 | — |
| GS | GS261218C00690000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 690.00 | -23.09% | 216.33 | 210.01 | 223.66 | — |
| GS | GS261218C00685000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 685.00 | -23.65% | 220.53 | 215.05 | — | — |
| GS | GS261218C00680000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 680.00 | -24.21% | 231.94 | 221.23 | 310.92 | — |
| GS | GS261218C00675000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 675.00 | -24.76% | 231.46 | 221.81 | — | — |
| GS | GS261218C00670000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 670.00 | -25.32% | 241.12 | 227.57 | 359.37 | — |
| GS | GS261218C00665000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 665.00 | -25.88% | 245.46 | 230.90 | — | — |
| GS | GS261218C00660000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 660.00 | -26.44% | 250.09 | 244.24 | 379.91 | — |
| GS | GS261218C00655000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 655.00 | -26.99% | 249.33 | 247.49 | — | — |
| GS | GS261218C00650000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 650.00 | -27.55% | 261.39 | 252.76 | 282.97 | — |
| GS | GS261218C00640000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 640.00 | -28.67% | 268.59 | 262.23 | 336.68 | — |
| GS | GS261218C00630000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 630.00 | -29.78% | 276.63 | 264.99 | 283.58 | — |
| GS | GS261218C00620000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 620.00 | -30.89% | 288.95 | 283.15 | 291.55 | — |
| GS | GS261218C00610000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 610.00 | -32.01% | 299.08 | 291.80 | 421.47 | — |
| GS | GS261218C00600000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 600.00 | -33.12% | 308.28 | 293.23 | 310.77 | — |
| GS | GS261218C00590000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 590.00 | -34.24% | 320.72 | 313.09 | 321.45 | — |
| GS | GS261218C00580000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 580.00 | -35.35% | 332.58 | 324.38 | 330.80 | — |
| GS | GS261218C00570000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 570.00 | -36.47% | 332.94 | 325.80 | 468.91 | — |
| GS | GS261218C00560000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 560.00 | -37.58% | 343.89 | 343.16 | 351.51 | — |
| GS | GS261218C00550000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 550.00 | -38.70% | 360.12 | 348.38 | 439.28 | — |
| GS | GS261218C00540000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 540.00 | -39.81% | 372.04 | 366.39 | 445.71 | — |
| GS | GS261218C00530000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 530.00 | -40.93% | 381.23 | 366.24 | 450.16 | — |
| GS | GS261218C00520000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 520.00 | -42.04% | 380.44 | 377.00 | 405.00 | — |
| GS | GS261218C00510000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 510.00 | -43.16% | 396.12 | 384.41 | 558.35 | — |
| GS | GS261218C00500000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 500.00 | -44.27% | 404.07 | 400.03 | 387.42 | — |
| GS | GS261218C00490000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 490.00 | -45.38% | 421.77 | 414.17 | 337.01 | — |
| GS | GS261218C00480000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 480.00 | -46.50% | 422.06 | 421.14 | 518.65 | — |
| GS | GS261218C00470000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 470.00 | -47.61% | 432.59 | 419.46 | 584.57 | — |
| GS | GS261218C00460000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 460.00 | -48.73% | 450.44 | 430.17 | 573.14 | — |
| GS | GS261218C00455000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 455.00 | -49.29% | 445.07 | 433.17 | 523.99 | — |
| GS | GS261218C00450000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 450.00 | -49.84% | 448.55 | 448.33 | 540.66 | — |
| GS | GS261218C00445000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 445.00 | -50.40% | 456.04 | 446.00 | 581.25 | — |
| GS | GS261218C00440000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 440.00 | -50.96% | 460.05 | 455.53 | 589.58 | — |
| GS | GS261218C00435000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 435.00 | -51.51% | 478.39 | 455.54 | 544.00 | — |
| GS | GS261218C00430000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 430.00 | -52.07% | 482.42 | 473.56 | 489.92 | — |
| GS | GS261218C00425000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 425.00 | -52.63% | 488.08 | 479.53 | 180.73 | — |
| GS | GS261218C00420000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 420.00 | -53.19% | 489.29 | 470.25 | 630.73 | — |
| GS | GS261218C00415000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 415.00 | -53.74% | 482.56 | 481.75 | 311.05 | — |
| GS | GS261218C00410000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 410.00 | -54.30% | 503.53 | 487.06 | 259.31 | — |
| GS | GS261218C00405000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 405.00 | -54.86% | 504.42 | 496.82 | 636.41 | — |
| GS | GS261218C00400000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 400.00 | -55.42% | 508.78 | 493.25 | 626.45 | — |
| GS | GS261218C00395000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 395.00 | -55.97% | 502.90 | 501.82 | 635.57 | — |
| GS | GS261218C00390000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 390.00 | -56.53% | 520.92 | 510.64 | 633.20 | — |
| GS | GS261218C00385000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 385.00 | -57.09% | 530.21 | 521.71 | 591.88 | — |
| GS | GS261218C00380000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 380.00 | -57.65% | 531.68 | 525.56 | 587.00 | — |
| GS | GS261218C00375000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 375.00 | -58.20% | 536.53 | 528.23 | 529.45 | — |
| GS | GS261218C00370000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 370.00 | -58.76% | 544.39 | 536.09 | 643.47 | — |
| GS | GS261218C00365000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 365.00 | -59.32% | 547.29 | 538.94 | 608.35 | — |
| GS | GS261218C00360000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 360.00 | -59.87% | 542.60 | 534.60 | 686.07 | — |
| GS | GS261218C00355000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 355.00 | -60.43% | 555.12 | 534.69 | 213.94 | — |
| GS | GS261218C00350000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 350.00 | -60.99% | 555.92 | 550.64 | 666.94 | — |
| GS | GS261218C00345000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 345.00 | -61.55% | 567.87 | 542.91 | 682.00 | — |
| GS | GS261218C00340000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 340.00 | -62.10% | 562.12 | 560.25 | 182.50 | — |
| GS | GS261218C00335000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 335.00 | -62.66% | 566.25 | 565.34 | 703.16 | — |
| GS | GS261218C00330000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 330.00 | -63.22% | 563.46 | 562.46 | 689.10 | — |
| GS | GS261218C00325000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 325.00 | -63.78% | 574.80 | 569.17 | 394.00 | — |
| GS | GS261218C00320000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 320.00 | -64.33% | 590.88 | 582.33 | 163.83 | — |
| GS | GS261218C00315000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 315.00 | -64.89% | 580.28 | 573.83 | 256.34 | — |
| GS | GS261218C00310000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 310.00 | -65.45% | 603.75 | 595.25 | 513.27 | — |
| GS | GS261218C00300000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 300.00 | -66.56% | 600.79 | 589.00 | 725.11 | — |
| GS | GS261218C00290000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 290.00 | -67.68% | 626.19 | 617.84 | 736.47 | — |
| GS | GS261218C00280000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 280.00 | -68.79% | 636.57 | 628.27 | 259.23 | — |
| GS | GS261218C00270000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 270.00 | -69.91% | 641.24 | 622.94 | 764.86 | — |
| GS | GS261218C00260000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 260.00 | -71.02% | 635.32 | 626.75 | 262.65 | — |
| GS | GS261218C00250000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 250.00 | -72.13% | 660.03 | 650.23 | 776.00 | — |
| GS | GS261218C00240000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 240.00 | -73.25% | 673.91 | 651.25 | — | — |
| GS | GS261218C00230000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 230.00 | -74.36% | 685.87 | 672.86 | 796.76 | — |
| GS | GS261218C00220000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 220.00 | -75.48% | 684.09 | 675.29 | 803.19 | — |
| GS | GS261218C00210000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 210.00 | -76.59% | 698.97 | 690.47 | 820.37 | — |
| GS | GS261218C00200000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 200.00 | -77.71% | 706.33 | 697.51 | 831.82 | — |
| GS | GS261218C00195000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 195.00 | -78.27% | 698.79 | 696.95 | 831.60 | — |
| GS | GS261218P01660000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,660.00 | +85.02% | 780.13 | 772.08 | 648.00 | — |
| GS | GS261218P01640000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,640.00 | +82.79% | 756.21 | 750.16 | — | — |
| GS | GS261218P01630000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,630.00 | +81.68% | 742.78 | 726.05 | — | — |
| GS | GS261218P01620000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,620.00 | +80.57% | 738.69 | 730.49 | — | — |
| GS | GS261218P01610000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,610.00 | +79.45% | 722.58 | 704.96 | — | — |
| GS | GS261218P01600000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,600.00 | +78.34% | 702.57 | 695.21 | 491.85 | — |
| GS | GS261218P01590000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,590.00 | +77.22% | 707.25 | 696.54 | — | — |
| GS | GS261218P01580000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,580.00 | +76.11% | 684.20 | 668.84 | — | — |
| GS | GS261218P01570000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,570.00 | +74.99% | 682.89 | 661.30 | — | — |
| GS | GS261218P01560000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,560.00 | +73.88% | 664.73 | 648.55 | — | — |
| GS | GS261218P01550000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,550.00 | +72.76% | 662.18 | 654.23 | 412.09 | — |
| GS | GS261218P01540000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,540.00 | +71.65% | 649.62 | 641.57 | 399.57 | — |
| GS | GS261218P01530000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,530.00 | +70.53% | 636.56 | 630.41 | 447.15 | — |
| GS | GS261218P01520000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,520.00 | +69.42% | 620.43 | 612.90 | 388.95 | — |
| GS | GS261218P01510000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,510.00 | +68.31% | 616.93 | 610.88 | 487.97 | — |
| GS | GS261218P01500000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,500.00 | +67.19% | 616.29 | 599.98 | 448.90 | — |
| GS | GS261218P01490000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,490.00 | +66.08% | 601.34 | 590.74 | 465.90 | — |
| GS | GS261218P01480000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,480.00 | +64.96% | 597.38 | 569.42 | 453.05 | — |
| GS | GS261218P01470000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,470.00 | +63.85% | 571.49 | 557.01 | — | — |
| GS | GS261218P01460000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,460.00 | +62.73% | 572.95 | 564.00 | 437.05 | — |
| GS | GS261218P01450000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,450.00 | +61.62% | 566.21 | 538.80 | 345.06 | — |
| GS | GS261218P01440000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,440.00 | +60.50% | 552.56 | 544.46 | 359.41 | — |
| GS | GS261218P01430000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,430.00 | +59.39% | 527.39 | 523.27 | — | — |
| GS | GS261218P01420000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,420.00 | +58.27% | 534.86 | 510.25 | 398.66 | — |
| GS | GS261218P01410000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,410.00 | +57.16% | 510.84 | 498.24 | 399.43 | — |
| GS | GS261218P01400000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,400.00 | +56.04% | 515.04 | 488.35 | 297.11 | — |
| GS | GS261218P01390000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,390.00 | +54.93% | 503.03 | 481.70 | 379.40 | — |
| GS | GS261218P01380000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,380.00 | +53.82% | 491.09 | 476.01 | 320.49 | — |
| GS | GS261218P01370000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,370.00 | +52.70% | 478.12 | 460.81 | 363.48 | — |
| GS | GS261218P01360000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,360.00 | +51.59% | 472.69 | 465.99 | 247.95 | — |
| GS | GS261218P01350000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,350.00 | +50.47% | 454.03 | 453.78 | 341.17 | — |
| GS | GS261218P01340000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,340.00 | +49.36% | 442.54 | 441.10 | 341.23 | — |
| GS | GS261218P01330000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,330.00 | +48.24% | 443.94 | 435.79 | — | — |
| GS | GS261218P01320000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,320.00 | +47.13% | 430.60 | 422.45 | 399.20 | — |
| GS | GS261218P01310000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,310.00 | +46.01% | 421.38 | 417.10 | 275.62 | — |
| GS | GS261218P01300000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,300.00 | +44.90% | 410.65 | 402.63 | — | — |
| GS | GS261218P01290000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,290.00 | +43.78% | 389.40 | 386.48 | 186.53 | — |
| GS | GS261218P01280000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,280.00 | +42.67% | 384.08 | 378.25 | 261.90 | — |
| GS | GS261218P01270000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,270.00 | +41.55% | 383.38 | 369.23 | 247.40 | — |
| GS | GS261218P01260000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,260.00 | +40.44% | 365.53 | 364.26 | 244.00 | — |
| GS | GS261218P01240000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,240.00 | +38.21% | 345.12 | 341.12 | 220.03 | — |
| GS | GS261218P01220000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,220.00 | +35.98% | 331.86 | 324.51 | 137.20 | — |
| GS | GS261218P01200000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,200.00 | +33.75% | 307.62 | 301.53 | 257.72 | — |
| GS | GS261218P01195000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,195.00 | +33.20% | 295.21 | 287.45 | 197.93 | — |
| GS | GS261218P01190000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,190.00 | +32.64% | 300.26 | 286.92 | 164.49 | — |
| GS | GS261218P01185000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,185.00 | +32.08% | 287.33 | 286.26 | 200.75 | — |
| GS | GS261218P01180000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,180.00 | +31.52% | 290.51 | 280.09 | 167.40 | — |
| GS | GS261218P01175000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,175.00 | +30.97% | 283.86 | 269.18 | 157.25 | — |
| GS | GS261218P01170000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,170.00 | +30.41% | 275.14 | 268.16 | 178.28 | — |
| GS | GS261218P01165000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,165.00 | +29.85% | 269.42 | 259.64 | 221.90 | — |
| GS | GS261218P01160000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,160.00 | +29.29% | 262.69 | 257.68 | 159.24 | — |
| GS | GS261218P01155000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,155.00 | +28.74% | 257.09 | 253.71 | 154.85 | — |
| GS | GS261218P01150000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,150.00 | +28.18% | 254.35 | 249.84 | 252.68 | — |
| GS | GS261218P01145000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,145.00 | +27.62% | 247.29 | 245.04 | 191.90 | — |
| GS | GS261218P01140000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,140.00 | +27.06% | 250.73 | 239.19 | 156.60 | — |
| GS | GS261218P01135000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,135.00 | +26.51% | 241.66 | 235.24 | 152.60 | — |
| GS | GS261218P01130000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,130.00 | +25.95% | 239.42 | 229.06 | 148.87 | — |
| GS | GS261218P01125000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,125.00 | +25.39% | 228.50 | 221.28 | 144.75 | — |
| GS | GS261218P01120000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,120.00 | +24.84% | 225.09 | 220.45 | 205.87 | — |
| GS | GS261218P01115000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,115.00 | +24.28% | 222.69 | 211.49 | 137.10 | — |
| GS | GS261218P01110000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,110.00 | +23.72% | 216.22 | 211.24 | 113.30 | — |
| GS | GS261218P01105000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,105.00 | +23.16% | 212.67 | 207.01 | 110.08 | — |
| GS | GS261218P01100000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,100.00 | +22.61% | 206.47 | 199.28 | 204.52 | — |
| GS | GS261218P01095000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,095.00 | +22.05% | 207.47 | 198.56 | 98.24 | — |
| GS | GS261218P01090000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,090.00 | +21.49% | 195.96 | 192.51 | 188.95 | — |
| GS | GS261218P01085000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,085.00 | +20.93% | 193.30 | 185.97 | 169.08 | — |
| GS | GS261218P01080000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,080.00 | +20.38% | 187.85 | 181.28 | 142.40 | — |
| GS | GS261218P01075000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,075.00 | +19.82% | 187.85 | 178.91 | 145.15 | — |
| GS | GS261218P01070000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,070.00 | +19.26% | 176.35 | 170.93 | 134.85 | — |
| GS | GS261218P01065000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,065.00 | +18.71% | 171.30 | 170.25 | 80.85 | — |
| GS | GS261218P01060000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,060.00 | +18.15% | 170.01 | 164.87 | 125.70 | — |
| GS | GS261218P01055000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,055.00 | +17.59% | 167.45 | 157.88 | 152.70 | — |
| GS | GS261218P01050000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,050.00 | +17.03% | 163.10 | 154.37 | 161.60 | — |
| GS | GS261218P01045000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,045.00 | +16.48% | 155.31 | 149.62 | 120.40 | — |
| GS | GS261218P01040000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,040.00 | +15.92% | 152.52 | 143.93 | 116.55 | — |
| GS | GS261218P01035000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,035.00 | +15.36% | 147.90 | 140.94 | 144.31 | — |
| GS | GS261218P01030000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,030.00 | +14.80% | 143.45 | 138.43 | 105.30 | — |
| GS | GS261218P01025000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,025.00 | +14.25% | 141.57 | 134.53 | 136.50 | — |
| GS | GS261218P01020000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,020.00 | +13.69% | 132.43 | 129.58 | 124.15 | — |
| GS | GS261218P01015000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,015.00 | +13.13% | 130.08 | 122.73 | 131.00 | — |
| GS | GS261218P01010000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,010.00 | +12.57% | 127.36 | 123.01 | 121.95 | — |
| GS | GS261218P01005000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,005.00 | +12.02% | 124.09 | 118.56 | 123.05 | — |
| GS | GS261218P01000000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 1,000.00 | +11.46% | 116.69 | 112.12 | 118.70 | — |
| GS | GS261218P00995000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 995.00 | +10.90% | 115.97 | 110.46 | 114.75 | — |
| GS | GS261218P00990000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 990.00 | +10.35% | 110.07 | 103.43 | 111.10 | — |
| GS | GS261218P00985000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 985.00 | +9.79% | 107.76 | 99.35 | 107.25 | — |
| GS | GS261218P00980000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 980.00 | +9.23% | 103.68 | 95.62 | 98.37 | — |
| GS | GS261218P00975000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 975.00 | +8.67% | 98.55 | 92.19 | 96.76 | — |
| GS | GS261218P00970000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 970.00 | +8.12% | 94.45 | 88.69 | 94.05 | — |
| GS | GS261218P00965000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 965.00 | +7.56% | 91.43 | 84.86 | 88.35 | — |
| GS | GS261218P00960000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 960.00 | +7.00% | 89.76 | 82.27 | 87.00 | — |
| GS | GS261218P00955000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 955.00 | +6.44% | 83.90 | 79.82 | 82.60 | — |
| GS | GS261218P00950000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 950.00 | +5.89% | 81.22 | 75.09 | 78.92 | — |
| GS | GS261218P00945000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 945.00 | +5.33% | 79.63 | 73.75 | 87.10 | — |
| GS | GS261218P00940000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 940.00 | +4.77% | 74.64 | 68.47 | 80.99 | — |
| GS | GS261218P00935000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 935.00 | +4.22% | 72.98 | 66.74 | 70.08 | — |
| GS | GS261218P00930000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 930.00 | +3.66% | 70.07 | 62.08 | 68.05 | — |
| GS | GS261218P00925000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 925.00 | +3.10% | 66.40 | 59.37 | 62.30 | — |
| GS | GS261218P00920000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 920.00 | +2.54% | 62.41 | 58.71 | 62.65 | — |
| GS | GS261218P00915000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 915.00 | +1.99% | 60.13 | 53.84 | 56.05 | — |
| GS | GS261218P00910000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 910.00 | +1.43% | 56.91 | 52.88 | 54.39 | — |
| GS | GS261218P00905000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 905.00 | +0.87% | 53.82 | 49.29 | 50.25 | — |
| GS | GS261218P00900000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 900.00 | +0.31% | 50.41 | 48.79 | 49.95 | — |
| GS | GS261218P00895000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 895.00 | -0.24% | 49.90 | 44.94 | 48.60 | — |
| GS | GS261218P00890000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 890.00 | -0.80% | 46.23 | 44.31 | 44.69 | — |
| GS | GS261218P00885000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 885.00 | -1.36% | 43.38 | 42.61 | 41.75 | — |
| GS | GS261218P00880000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 880.00 | -1.91% | 42.32 | 38.90 | 39.30 | — |
| GS | GS261218P00875000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 875.00 | -2.47% | 41.21 | 34.82 | 38.78 | — |
| GS | GS261218P00870000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 870.00 | -3.03% | 36.84 | 35.02 | 36.05 | — |
| GS | GS261218P00865000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 865.00 | -3.59% | 36.44 | 31.02 | 36.45 | — |
| GS | GS261218P00860000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 860.00 | -4.14% | 34.11 | 30.30 | 30.93 | — |
| GS | GS261218P00855000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 855.00 | -4.70% | 32.40 | 28.16 | 28.60 | — |
| GS | GS261218P00850000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 850.00 | -5.26% | 30.20 | 26.63 | 28.70 | — |
| GS | GS261218P00845000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 845.00 | -5.82% | 29.42 | 25.88 | 29.00 | — |
| GS | GS261218P00840000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 840.00 | -6.37% | 25.92 | 23.80 | 25.40 | — |
| GS | GS261218P00835000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 835.00 | -6.93% | 24.94 | 22.32 | 22.38 | — |
| GS | GS261218P00830000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 830.00 | -7.49% | 24.05 | 20.70 | 21.80 | — |
| GS | GS261218P00825000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 825.00 | -8.05% | 22.65 | 19.58 | 20.75 | — |
| GS | GS261218P00820000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 820.00 | -8.60% | 21.35 | 18.59 | 20.10 | — |
| GS | GS261218P00815000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 815.00 | -9.16% | 18.83 | 16.92 | 18.70 | — |
| GS | GS261218P00810000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 810.00 | -9.72% | 17.84 | 15.40 | 17.25 | — |
| GS | GS261218P00805000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 805.00 | -10.27% | 16.52 | 14.59 | 16.35 | — |
| GS | GS261218P00800000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 800.00 | -10.83% | 16.95 | 12.62 | 15.25 | — |
| GS | GS261218P00795000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 795.00 | -11.39% | 14.91 | 13.00 | 14.40 | — |
| GS | GS261218P00790000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 790.00 | -11.95% | 13.58 | 11.84 | 12.70 | — |
| GS | GS261218P00785000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 785.00 | -12.50% | 14.60 | 10.56 | 14.05 | — |
| GS | GS261218P00780000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 780.00 | -13.06% | 12.35 | 9.59 | 11.25 | — |
| GS | GS261218P00775000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 775.00 | -13.62% | 12.80 | 7.64 | 13.45 | — |
| GS | GS261218P00770000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 770.00 | -14.18% | 11.59 | 7.02 | 13.85 | — |
| GS | GS261218P00765000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 765.00 | -14.73% | 10.61 | 6.31 | 11.01 | — |
| GS | GS261218P00760000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 760.00 | -15.29% | 9.68 | 6.22 | 9.75 | — |
| GS | GS261218P00755000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 755.00 | -15.85% | 9.27 | 5.23 | 8.35 | — |
| GS | GS261218P00750000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 750.00 | -16.40% | 8.05 | 6.26 | 7.55 | — |
| GS | GS261218P00745000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 745.00 | -16.96% | 9.15 | 5.42 | 9.65 | — |
| GS | GS261218P00740000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 740.00 | -17.52% | 6.61 | 5.06 | 6.15 | — |
| GS | GS261218P00735000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 735.00 | -18.08% | 6.97 | 3.06 | 9.02 | — |
| GS | GS261218P00730000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 730.00 | -18.63% | 6.80 | 3.51 | 6.56 | — |
| GS | GS261218P00725000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 725.00 | -19.19% | 6.62 | 2.87 | — | — |
| GS | GS261218P00720000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 720.00 | -19.75% | 6.23 | 2.87 | 4.55 | — |
| GS | GS261218P00715000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 715.00 | -20.31% | 6.35 | 2.70 | — | — |
| GS | GS261218P00710000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 710.00 | -20.86% | 4.77 | 2.87 | 4.69 | — |
| GS | GS261218P00705000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 705.00 | -21.42% | 5.54 | 2.25 | 4.10 | — |
| GS | GS261218P00700000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 700.00 | -21.98% | 4.02 | 2.77 | 3.35 | — |
| GS | GS261218P00695000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 695.00 | -22.54% | 4.57 | 2.11 | 3.96 | — |
| GS | GS261218P00690000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 690.00 | -23.09% | 3.51 | 1.99 | 3.69 | — |
| GS | GS261218P00685000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 685.00 | -23.65% | 3.43 | 1.72 | 3.40 | — |
| GS | GS261218P00680000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 680.00 | -24.21% | 3.98 | 1.54 | 2.86 | — |
| GS | GS261218P00675000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 675.00 | -24.76% | 2.74 | 1.68 | 2.26 | — |
| GS | GS261218P00670000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 670.00 | -25.32% | 2.18 | 1.65 | 2.66 | — |
| GS | GS261218P00665000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 665.00 | -25.88% | 3.08 | 1.08 | — | — |
| GS | GS261218P00660000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 660.00 | -26.44% | 2.81 | 1.68 | 1.71 | — |
| GS | GS261218P00655000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 655.00 | -26.99% | 3.14 | 0.83 | — | — |
| GS | GS261218P00650000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 650.00 | -27.55% | 2.89 | 0.72 | 1.73 | — |
| GS | GS261218P00640000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 640.00 | -28.67% | 2.62 | 0.09 | 1.27 | — |
| GS | GS261218P00630000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 630.00 | -29.78% | 2.33 | 0.01 | 1.27 | — |
| GS | GS261218P00620000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 620.00 | -30.89% | 2.81 | 0.00 | 1.05 | — |
| GS | GS261218P00610000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 610.00 | -32.01% | 2.78 | 0.37 | 0.91 | — |
| GS | GS261218P00600000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 600.00 | -33.12% | 0.98 | 0.01 | 1.05 | — |
| GS | GS261218P00590000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 590.00 | -34.24% | 1.97 | 0.00 | 0.77 | — |
| GS | GS261218P00580000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 580.00 | -35.35% | 4.07 | 0.00 | 0.61 | — |
| GS | GS261218P00570000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 570.00 | -36.47% | 4.69 | 0.00 | 0.71 | — |
| GS | GS261218P00560000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 560.00 | -37.58% | 1.43 | 0.00 | 3.21 | — |
| GS | GS261218P00550000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 550.00 | -38.70% | 4.57 | 0.00 | 0.40 | — |
| GS | GS261218P00540000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 540.00 | -39.81% | 4.56 | 0.00 | 0.38 | — |
| GS | GS261218P00530000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 530.00 | -40.93% | 4.43 | 0.00 | 0.42 | — |
| GS | GS261218P00520000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 520.00 | -42.04% | 4.40 | 0.00 | 1.48 | — |
| GS | GS261218P00510000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 510.00 | -43.16% | 3.03 | 0.00 | 0.45 | — |
| GS | GS261218P00500000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 500.00 | -44.27% | 0.22 | 0.00 | 0.12 | — |
| GS | GS261218P00490000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 490.00 | -45.38% | 3.16 | 0.00 | 0.16 | — |
| GS | GS261218P00480000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 480.00 | -46.50% | 4.33 | 0.00 | 1.91 | — |
| GS | GS261218P00470000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 470.00 | -47.61% | 4.41 | 0.00 | 1.49 | — |
| GS | GS261218P00460000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 460.00 | -48.73% | 4.33 | 0.00 | 1.00 | — |
| GS | GS261218P00455000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 455.00 | -49.29% | 4.37 | 0.00 | 0.57 | — |
| GS | GS261218P00450000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 450.00 | -49.84% | 2.71 | 0.00 | 0.85 | — |
| GS | GS261218P00445000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 445.00 | -50.40% | 4.24 | 0.00 | 1.58 | — |
| GS | GS261218P00440000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 440.00 | -50.96% | 4.36 | 0.00 | 1.75 | — |
| GS | GS261218P00435000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 435.00 | -51.51% | 4.33 | 0.00 | 1.07 | — |
| GS | GS261218P00430000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 430.00 | -52.07% | 4.25 | 0.00 | 0.83 | — |
| GS | GS261218P00425000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 425.00 | -52.63% | 4.28 | 0.00 | 1.25 | — |
| GS | GS261218P00420000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 420.00 | -53.19% | 4.28 | 0.00 | 1.41 | — |
| GS | GS261218P00415000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 415.00 | -53.74% | 4.25 | 0.00 | 0.79 | — |
| GS | GS261218P00410000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 410.00 | -54.30% | 4.23 | 0.00 | 2.47 | — |
| GS | GS261218P00405000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 405.00 | -54.86% | 1.49 | 0.00 | 1.33 | — |
| GS | GS261218P00400000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 400.00 | -55.42% | 0.26 | 0.00 | 0.01 | — |
| GS | GS261218P00395000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 395.00 | -55.97% | 1.28 | 0.00 | 2.43 | — |
| GS | GS261218P00390000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 390.00 | -56.53% | 4.25 | 0.00 | 2.42 | — |
| GS | GS261218P00385000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 385.00 | -57.09% | 4.34 | 0.00 | 0.95 | — |
| GS | GS261218P00380000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 380.00 | -57.65% | 4.32 | 0.00 | 0.09 | — |
| GS | GS261218P00375000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 375.00 | -58.20% | 4.25 | 0.00 | 0.36 | — |
| GS | GS261218P00370000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 370.00 | -58.76% | 4.23 | 0.00 | 0.69 | — |
| GS | GS261218P00365000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 365.00 | -59.32% | 4.32 | 0.00 | 2.19 | — |
| GS | GS261218P00360000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 360.00 | -59.87% | 0.48 | 0.00 | 0.29 | — |
| GS | GS261218P00355000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 355.00 | -60.43% | 0.48 | 0.00 | 0.25 | — |
| GS | GS261218P00350000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 350.00 | -60.99% | 4.28 | 0.00 | 0.91 | — |
| GS | GS261218P00345000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 345.00 | -61.55% | 4.32 | 0.00 | 0.35 | — |
| GS | GS261218P00340000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 340.00 | -62.10% | 4.32 | 0.00 | 0.16 | — |
| GS | GS261218P00335000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 335.00 | -62.66% | 4.37 | 0.00 | 3.00 | — |
| GS | GS261218P00330000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 330.00 | -63.22% | 0.12 | 0.00 | 0.05 | — |
| GS | GS261218P00325000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 325.00 | -63.78% | 0.17 | 0.00 | 0.01 | — |
| GS | GS261218P00320000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 320.00 | -64.33% | 0.16 | 0.00 | 0.03 | — |
| GS | GS261218P00315000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 315.00 | -64.89% | 0.08 | 0.00 | 0.05 | — |
| GS | GS261218P00310000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 310.00 | -65.45% | 1.44 | 0.00 | 0.50 | — |
| GS | GS261218P00300000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 300.00 | -66.56% | 1.08 | 0.00 | 0.91 | — |
| GS | GS261218P00290000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 290.00 | -67.68% | 4.38 | 0.00 | 0.53 | — |
| GS | GS261218P00280000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 280.00 | -68.79% | 4.25 | 0.00 | 0.30 | — |
| GS | GS261218P00270000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 270.00 | -69.91% | 4.24 | 0.00 | 0.89 | — |
| GS | GS261218P00260000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 260.00 | -71.02% | 4.24 | 0.00 | 0.06 | — |
| GS | GS261218P00250000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 250.00 | -72.13% | 4.28 | 0.00 | 0.45 | — |
| GS | GS261218P00240000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 240.00 | -73.25% | 0.44 | 0.00 | 0.04 | — |
| GS | GS261218P00230000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 230.00 | -74.36% | 4.35 | 0.00 | 0.09 | — |
| GS | GS261218P00220000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 220.00 | -75.48% | 4.28 | 0.00 | 0.02 | — |
| GS | GS261218P00210000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 210.00 | -76.59% | 4.28 | 0.00 | 0.02 | — |
| GS | GS261218P00200000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 200.00 | -77.71% | 0.40 | 0.00 | 0.01 | — |
| GS | GS261218P00195000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 195.00 | -78.27% | 0.01 | 0.00 | 0.01 | — |
| GS | GS270115C01660000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,660.00 | +85.02% | 0.48 | 0.00 | 0.46 | — |
| GS | GS270115C01640000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,640.00 | +82.79% | 4.32 | 0.00 | 1.29 | — |
| GS | GS270115C01630000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,630.00 | +81.68% | 4.21 | 0.00 | 1.32 | — |
| GS | GS270115C01620000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,620.00 | +80.57% | 4.36 | 0.00 | 1.37 | — |
| GS | GS270115C01610000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,610.00 | +79.45% | 4.38 | 0.00 | 1.49 | — |
| GS | GS270115C01600000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,600.00 | +78.34% | 4.38 | 0.00 | 1.16 | — |
| GS | GS270115C01590000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,590.00 | +77.22% | 4.27 | 0.00 | 1.64 | — |
| GS | GS270115C01580000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,580.00 | +76.11% | 4.41 | 0.00 | 1.70 | — |
| GS | GS270115C01570000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,570.00 | +74.99% | 4.37 | 0.00 | 2.63 | — |
| GS | GS270115C01560000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,560.00 | +73.88% | 4.31 | 0.00 | 3.60 | — |
| GS | GS270115C01550000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,550.00 | +72.76% | 4.42 | 0.00 | 3.55 | — |
| GS | GS270115C01540000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,540.00 | +71.65% | 4.35 | 0.00 | 2.39 | — |
| GS | GS270115C01530000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,530.00 | +70.53% | 4.48 | 0.00 | 3.20 | — |
| GS | GS270115C01520000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,520.00 | +69.42% | 4.38 | 0.00 | 1.12 | — |
| GS | GS270115C01510000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,510.00 | +68.31% | 4.42 | 0.00 | 3.44 | — |
| GS | GS270115C01500000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,500.00 | +67.19% | 2.82 | 0.00 | 2.40 | — |
| GS | GS270115C01495000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,495.00 | +66.63% | 4.42 | 0.00 | 3.15 | — |
| GS | GS270115C01490000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,490.00 | +66.08% | 4.43 | 0.00 | 0.87 | — |
| GS | GS270115C01485000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,485.00 | +65.52% | 4.38 | 0.00 | 2.86 | — |
| GS | GS270115C01480000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,480.00 | +64.96% | 4.40 | 0.00 | 1.71 | — |
| GS | GS270115C01475000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,475.00 | +64.40% | 4.37 | 0.00 | 0.87 | — |
| GS | GS270115C01470000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,470.00 | +63.85% | 4.58 | 0.00 | 0.88 | — |
| GS | GS270115C01465000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,465.00 | +63.29% | 4.42 | 0.00 | 1.64 | — |
| GS | GS270115C01460000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,460.00 | +62.73% | 4.53 | 0.00 | 0.91 | — |
| GS | GS270115C01455000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,455.00 | +62.17% | 4.48 | 0.00 | 1.71 | — |
| GS | GS270115C01450000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,450.00 | +61.62% | 4.47 | 0.00 | 1.93 | — |
| GS | GS270115C01445000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,445.00 | +61.06% | 4.64 | 0.00 | 5.11 | — |
| GS | GS270115C01440000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,440.00 | +60.50% | 1.56 | 0.00 | 0.23 | — |
| GS | GS270115C01435000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,435.00 | +59.95% | 4.60 | 0.00 | 4.19 | — |
| GS | GS270115C01430000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,430.00 | +59.39% | 4.63 | 0.00 | 2.10 | — |
| GS | GS270115C01425000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,425.00 | +58.83% | 4.55 | 0.00 | 2.18 | — |
| GS | GS270115C01420000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,420.00 | +58.27% | 4.51 | 0.00 | 1.99 | — |
| GS | GS270115C01415000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,415.00 | +57.72% | 4.67 | 0.00 | 7.55 | — |
| GS | GS270115C01410000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,410.00 | +57.16% | 4.59 | 0.00 | 7.49 | — |
| GS | GS270115C01405000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,405.00 | +56.60% | 4.59 | 0.00 | 2.52 | — |
| GS | GS270115C01400000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,400.00 | +56.04% | 4.65 | 0.00 | 1.57 | — |
| GS | GS270115C01395000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,395.00 | +55.49% | 4.74 | 0.00 | 1.15 | — |
| GS | GS270115C01390000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,390.00 | +54.93% | 4.81 | 0.00 | 1.13 | — |
| GS | GS270115C01380000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,380.00 | +53.82% | 1.64 | 0.00 | 1.87 | — |
| GS | GS270115C01370000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,370.00 | +52.70% | 1.61 | 0.00 | 1.58 | — |
| GS | GS270115C01360000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,360.00 | +51.59% | 4.81 | 0.00 | 1.44 | — |
| GS | GS270115C01350000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,350.00 | +50.47% | 4.95 | 0.00 | 1.11 | — |
| GS | GS270115C01340000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,340.00 | +49.36% | 4.92 | 0.00 | 3.95 | — |
| GS | GS270115C01330000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,330.00 | +48.24% | 4.88 | 0.00 | 3.59 | — |
| GS | GS270115C01320000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,320.00 | +47.13% | 2.17 | 0.00 | 2.24 | — |
| GS | GS270115C01310000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,310.00 | +46.01% | 1.62 | 0.37 | 4.68 | — |
| GS | GS270115C01300000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,300.00 | +44.90% | 1.63 | 0.53 | 1.17 | — |
| GS | GS270115C01290000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,290.00 | +43.78% | 1.72 | 0.70 | 2.03 | — |
| GS | GS270115C01280000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,280.00 | +42.67% | 1.59 | 1.07 | 2.30 | — |
| GS | GS270115C01270000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,270.00 | +41.55% | 2.46 | 0.93 | 3.00 | — |
| GS | GS270115C01260000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,260.00 | +40.44% | 2.30 | 1.08 | 1.80 | — |
| GS | GS270115C01250000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,250.00 | +39.33% | 2.89 | 1.00 | 5.26 | — |
| GS | GS270115C01240000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,240.00 | +38.21% | 3.34 | 1.80 | 2.70 | — |
| GS | GS270115C01230000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,230.00 | +37.10% | 3.01 | 1.43 | 4.55 | — |
| GS | GS270115C01220000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,220.00 | +35.98% | 3.91 | 2.05 | 2.80 | — |
| GS | GS270115C01210000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,210.00 | +34.87% | 4.64 | 1.77 | 3.80 | — |
| GS | GS270115C01200000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,200.00 | +33.75% | 4.14 | 2.14 | 3.21 | — |
| GS | GS270115C01195000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,195.00 | +33.20% | 4.98 | 2.08 | 3.99 | — |
| GS | GS270115C01190000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,190.00 | +32.64% | 5.17 | 2.27 | 12.55 | — |
| GS | GS270115C01185000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,185.00 | +32.08% | 5.20 | 2.81 | 6.83 | — |
| GS | GS270115C01180000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,180.00 | +31.52% | 5.82 | 2.66 | 3.99 | — |
| GS | GS270115C01175000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,175.00 | +30.97% | 5.78 | 2.86 | 4.65 | — |
| GS | GS270115C01170000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,170.00 | +30.41% | 5.91 | 2.87 | 4.81 | — |
| GS | GS270115C01165000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,165.00 | +29.85% | 5.16 | 3.77 | 4.35 | — |
| GS | GS270115C01160000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,160.00 | +29.29% | 5.20 | 4.13 | 4.65 | — |
| GS | GS270115C01155000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,155.00 | +28.74% | 5.88 | 4.62 | 4.90 | — |
| GS | GS270115C01150000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,150.00 | +28.18% | 6.13 | 4.36 | 5.10 | — |
| GS | GS270115C01145000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,145.00 | +27.62% | 7.80 | 3.42 | 5.30 | — |
| GS | GS270115C01140000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,140.00 | +27.06% | 6.43 | 4.78 | 5.75 | — |
| GS | GS270115C01135000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,135.00 | +26.51% | 6.90 | 5.98 | 6.10 | — |
| GS | GS270115C01130000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,130.00 | +25.95% | 7.33 | 5.58 | 6.40 | — |
| GS | GS270115C01125000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,125.00 | +25.39% | 7.67 | 4.79 | 6.80 | — |
| GS | GS270115C01120000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,120.00 | +24.84% | 8.25 | 4.73 | 7.10 | — |
| GS | GS270115C01115000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,115.00 | +24.28% | 8.49 | 6.38 | 7.40 | — |
| GS | GS270115C01110000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,110.00 | +23.72% | 8.70 | 7.16 | 7.89 | — |
| GS | GS270115C01105000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,105.00 | +23.16% | 9.33 | 7.62 | 8.15 | — |
| GS | GS270115C01100000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,100.00 | +22.61% | 10.04 | 8.09 | 8.70 | — |
| GS | GS270115C01095000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,095.00 | +22.05% | 10.13 | 7.75 | 9.55 | — |
| GS | GS270115C01090000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,090.00 | +21.49% | 12.24 | 7.63 | 10.05 | — |
| GS | GS270115C01085000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,085.00 | +20.93% | 12.46 | 8.24 | 10.50 | — |
| GS | GS270115C01080000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,080.00 | +20.38% | 12.19 | 9.87 | 10.88 | — |
| GS | GS270115C01075000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,075.00 | +19.82% | 14.34 | 8.73 | 17.70 | — |
| GS | GS270115C01070000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,070.00 | +19.26% | 13.87 | 11.59 | 12.85 | — |
| GS | GS270115C01065000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,065.00 | +18.71% | 14.06 | 11.29 | 15.48 | — |
| GS | GS270115C01060000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,060.00 | +18.15% | 14.61 | 12.15 | 14.92 | — |
| GS | GS270115C01055000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,055.00 | +17.59% | 16.50 | 11.70 | 13.95 | — |
| GS | GS270115C01050000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,050.00 | +17.03% | 17.69 | 12.55 | 15.85 | — |
| GS | GS270115C01045000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,045.00 | +16.48% | 17.17 | 14.13 | 15.60 | — |
| GS | GS270115C01040000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,040.00 | +15.92% | 18.95 | 15.00 | 17.09 | — |
| GS | GS270115C01035000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,035.00 | +15.36% | 19.35 | 15.70 | 16.75 | — |
| GS | GS270115C01030000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,030.00 | +14.80% | 19.97 | 16.05 | 18.37 | — |
| GS | GS270115C01025000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,025.00 | +14.25% | 20.98 | 17.67 | 18.70 | — |
| GS | GS270115C01020000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,020.00 | +13.69% | 22.02 | 18.72 | 20.25 | — |
| GS | GS270115C01015000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,015.00 | +13.13% | 22.95 | 19.13 | 21.00 | — |
| GS | GS270115C01010000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,010.00 | +12.57% | 23.69 | 19.45 | 21.70 | — |
| GS | GS270115C01005000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,005.00 | +12.02% | 24.07 | 20.74 | 23.15 | — |
| GS | GS270115C01000000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 1,000.00 | +11.46% | 26.16 | 22.82 | 24.47 | — |
| GS | GS270115C00995000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 995.00 | +10.90% | 27.61 | 23.59 | 25.61 | — |
| GS | GS270115C00990000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 990.00 | +10.35% | 29.16 | 25.82 | 29.29 | — |
| GS | GS270115C00985000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 985.00 | +9.79% | 29.62 | 26.43 | 28.20 | — |
| GS | GS270115C00980000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 980.00 | +9.23% | 30.71 | 27.43 | 29.35 | — |
| GS | GS270115C00975000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 975.00 | +8.67% | 32.32 | 28.47 | 31.15 | — |
| GS | GS270115C00970000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 970.00 | +8.12% | 32.95 | 29.77 | 32.65 | — |
| GS | GS270115C00965000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 965.00 | +7.56% | 35.87 | 31.77 | 36.15 | — |
| GS | GS270115C00960000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 960.00 | +7.00% | 37.20 | 33.52 | 35.88 | — |
| GS | GS270115C00955000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 955.00 | +6.44% | 39.38 | 35.48 | 37.50 | — |
| GS | GS270115C00950000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 950.00 | +5.89% | 42.10 | 37.34 | 40.00 | — |
| GS | GS270115C00945000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 945.00 | +5.33% | 43.84 | 38.65 | 40.65 | — |
| GS | GS270115C00940000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 940.00 | +4.77% | 45.22 | 39.38 | 42.30 | — |
| GS | GS270115C00935000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 935.00 | +4.22% | 46.18 | 41.74 | 44.93 | — |
| GS | GS270115C00930000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 930.00 | +3.66% | 49.02 | 45.67 | 46.65 | — |
| GS | GS270115C00925000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 925.00 | +3.10% | 50.38 | 46.07 | 57.35 | — |
| GS | GS270115C00920000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 920.00 | +2.54% | 53.61 | 48.49 | 53.80 | — |
| GS | GS270115C00915000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 915.00 | +1.99% | 55.51 | 50.64 | 56.60 | — |
| GS | GS270115C00910000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 910.00 | +1.43% | 57.90 | 52.46 | 55.73 | — |
| GS | GS270115C00905000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 905.00 | +0.87% | 61.20 | 55.56 | 58.30 | — |
| GS | GS270115C00900000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 900.00 | +0.31% | 64.10 | 57.49 | 60.67 | — |
| GS | GS270115C00895000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 895.00 | -0.24% | 66.35 | 60.37 | 64.00 | — |
| GS | GS270115C00890000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 890.00 | -0.80% | 68.18 | 63.69 | 68.18 | — |
| GS | GS270115C00885000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 885.00 | -1.36% | 71.60 | 64.85 | 68.63 | — |
| GS | GS270115C00880000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 880.00 | -1.91% | 75.23 | 68.11 | 71.38 | — |
| GS | GS270115C00875000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 875.00 | -2.47% | 77.11 | 71.69 | 75.28 | — |
| GS | GS270115C00870000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 870.00 | -3.03% | 78.11 | 73.51 | 77.72 | — |
| GS | GS270115C00865000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 865.00 | -3.59% | 83.59 | 77.03 | 82.80 | — |
| GS | GS270115C00860000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 860.00 | -4.14% | 85.85 | 79.11 | 89.75 | — |
| GS | GS270115C00855000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 855.00 | -4.70% | 88.21 | 84.52 | 84.70 | — |
| GS | GS270115C00850000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 850.00 | -5.26% | 92.76 | 86.09 | 89.10 | — |
| GS | GS270115C00845000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 845.00 | -5.82% | 95.19 | 90.36 | 199.44 | — |
| GS | GS270115C00840000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 840.00 | -6.37% | 97.98 | 92.75 | 216.91 | — |
| GS | GS270115C00835000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 835.00 | -6.93% | 102.21 | 96.54 | 289.62 | — |
| GS | GS270115C00830000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 830.00 | -7.49% | 103.64 | 101.32 | 97.16 | — |
| GS | GS270115C00825000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 825.00 | -8.05% | 108.82 | 103.02 | 108.18 | — |
| GS | GS270115C00820000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 820.00 | -8.60% | 110.55 | 105.36 | 120.67 | — |
| GS | GS270115C00815000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 815.00 | -9.16% | 116.26 | 109.23 | 248.22 | — |
| GS | GS270115C00810000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 810.00 | -9.72% | 119.63 | 115.79 | 127.00 | — |
| GS | GS270115C00805000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 805.00 | -10.27% | 122.05 | 117.53 | 250.48 | — |
| GS | GS270115C00800000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 800.00 | -10.83% | 125.41 | 119.62 | 122.00 | — |
| GS | GS270115C00795000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 795.00 | -11.39% | 134.18 | 122.46 | 165.64 | — |
| GS | GS270115C00790000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 790.00 | -11.95% | 136.74 | 129.40 | 150.54 | — |
| GS | GS270115C00780000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 780.00 | -13.06% | 144.78 | 137.10 | 140.46 | — |
| GS | GS270115C00770000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 770.00 | -14.18% | 150.77 | 145.80 | 387.33 | — |
| GS | GS270115C00760000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 760.00 | -15.29% | 162.99 | 151.10 | 276.68 | — |
| GS | GS270115C00750000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 750.00 | -16.40% | 166.22 | 162.60 | 162.60 | — |
| GS | GS270115C00740000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 740.00 | -17.52% | 179.44 | 167.33 | 162.95 | — |
| GS | GS270115C00730000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 730.00 | -18.63% | 183.30 | 177.84 | 155.00 | — |
| GS | GS270115C00720000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 720.00 | -19.75% | 195.14 | 189.04 | 262.00 | — |
| GS | GS270115C00710000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 710.00 | -20.86% | 203.56 | 196.60 | 244.10 | — |
| GS | GS270115C00700000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 700.00 | -21.98% | 212.99 | 202.22 | 210.75 | — |
| GS | GS270115C00690000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 690.00 | -23.09% | 219.46 | 214.78 | 227.19 | — |
| GS | GS270115C00680000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 680.00 | -24.21% | 229.34 | 222.32 | 350.21 | — |
| GS | GS270115C00670000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 670.00 | -25.32% | 240.80 | 234.29 | 194.80 | — |
| GS | GS270115C00660000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 660.00 | -26.44% | 246.86 | 239.32 | 244.26 | — |
| GS | GS270115C00650000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 650.00 | -27.55% | 259.54 | 248.09 | 245.00 | — |
| GS | GS270115C00640000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 640.00 | -28.67% | 268.02 | 256.10 | 263.17 | — |
| GS | GS270115C00630000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 630.00 | -29.78% | 281.47 | 273.72 | 413.23 | — |
| GS | GS270115C00620000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 620.00 | -30.89% | 281.88 | 276.23 | 420.98 | — |
| GS | GS270115C00610000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 610.00 | -32.01% | 299.67 | 285.44 | 288.31 | — |
| GS | GS270115C00600000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 600.00 | -33.12% | 310.88 | 295.79 | 298.37 | — |
| GS | GS270115C00580000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 580.00 | -35.35% | 320.56 | 320.09 | 390.71 | — |
| GS | GS270115C00560000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 560.00 | -37.58% | 342.36 | 334.66 | 491.48 | — |
| GS | GS270115C00550000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 550.00 | -38.70% | 360.44 | 353.16 | 486.82 | — |
| GS | GS270115C00540000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 540.00 | -39.81% | 372.29 | 365.64 | 485.65 | — |
| GS | GS270115C00530000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 530.00 | -40.93% | 378.73 | 369.14 | 630.73 | — |
| GS | GS270115C00520000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 520.00 | -42.04% | 381.36 | 370.47 | 393.23 | — |
| GS | GS270115C00510000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 510.00 | -43.16% | 387.00 | 382.53 | 492.70 | — |
| GS | GS270115C00500000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 500.00 | -44.27% | 410.96 | 401.71 | 405.38 | — |
| GS | GS270115C00490000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 490.00 | -45.38% | 419.79 | 414.21 | 409.22 | — |
| GS | GS270115C00480000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 480.00 | -46.50% | 432.00 | 422.79 | 545.52 | — |
| GS | GS270115C00470000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 470.00 | -47.61% | 434.33 | 426.38 | 619.40 | — |
| GS | GS270115C00460000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 460.00 | -48.73% | 450.05 | 438.57 | 586.05 | — |
| GS | GS270115C00450000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 450.00 | -49.84% | 460.70 | 452.65 | 644.83 | — |
| GS | GS270115C00440000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 440.00 | -50.96% | 461.16 | 450.43 | 606.37 | — |
| GS | GS270115C00430000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 430.00 | -52.07% | 477.09 | 468.59 | 586.74 | — |
| GS | GS270115C00420000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 420.00 | -53.19% | 493.39 | 483.31 | 618.75 | — |
| GS | GS270115C00410000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 410.00 | -54.30% | 504.81 | 496.26 | 402.20 | — |
| GS | GS270115C00400000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 400.00 | -55.42% | 509.56 | 501.51 | 611.10 | — |
| GS | GS270115C00390000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 390.00 | -56.53% | 520.14 | 508.46 | 367.22 | — |
| GS | GS270115C00380000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 380.00 | -57.65% | 527.57 | 519.27 | 506.11 | — |
| GS | GS270115C00370000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 370.00 | -58.76% | 543.74 | 521.22 | 238.15 | — |
| GS | GS270115C00360000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 360.00 | -59.87% | 549.65 | 542.28 | 633.97 | — |
| GS | GS270115C00350000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 350.00 | -60.99% | 565.74 | 550.75 | 648.36 | — |
| GS | GS270115C00340000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 340.00 | -62.10% | 573.23 | 566.35 | 600.46 | — |
| GS | GS270115C00330000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 330.00 | -63.22% | 581.96 | 555.83 | 708.81 | — |
| GS | GS270115C00320000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 320.00 | -64.33% | 591.99 | 583.44 | — | — |
| GS | GS270115C00310000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 310.00 | -65.45% | 605.25 | 593.81 | 507.14 | — |
| GS | GS270115C00300000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 300.00 | -66.56% | 609.66 | 603.59 | 715.08 | — |
| GS | GS270115C00290000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 290.00 | -67.68% | 615.30 | 604.67 | 429.04 | — |
| GS | GS270115C00280000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 280.00 | -68.79% | 622.39 | 616.74 | 727.24 | — |
| GS | GS270115C00270000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 270.00 | -69.91% | 642.00 | 633.70 | 367.24 | — |
| GS | GS270115C00260000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 260.00 | -71.02% | 639.05 | 634.69 | 468.61 | — |
| GS | GS270115C00250000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 250.00 | -72.13% | 648.09 | 636.08 | 500.05 | — |
| GS | GS270115C00240000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 240.00 | -73.25% | 671.45 | 655.31 | 752.87 | — |
| GS | GS270115C00230000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 230.00 | -74.36% | 686.42 | 673.38 | 796.61 | — |
| GS | GS270115P01660000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,660.00 | +85.02% | 766.53 | 745.82 | 535.85 | — |
| GS | GS270115P01640000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,640.00 | +82.79% | 747.44 | 743.21 | — | — |
| GS | GS270115P01630000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,630.00 | +81.68% | 748.72 | 731.47 | — | — |
| GS | GS270115P01620000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,620.00 | +80.57% | 731.11 | 722.96 | — | — |
| GS | GS270115P01610000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,610.00 | +79.45% | 727.14 | 717.75 | — | — |
| GS | GS270115P01600000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,600.00 | +78.34% | 703.23 | 695.13 | — | — |
| GS | GS270115P01590000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,590.00 | +77.22% | 699.13 | 690.98 | 590.45 | — |
| GS | GS270115P01580000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,580.00 | +76.11% | 696.35 | 678.03 | 529.71 | — |
| GS | GS270115P01570000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,570.00 | +74.99% | 678.91 | 677.98 | — | — |
| GS | GS270115P01560000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,560.00 | +73.88% | 679.54 | 658.45 | 521.52 | — |
| GS | GS270115P01550000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,550.00 | +72.76% | 655.51 | 653.69 | 512.50 | — |
| GS | GS270115P01540000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,540.00 | +71.65% | 656.75 | 630.59 | 404.59 | — |
| GS | GS270115P01530000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,530.00 | +70.53% | 639.96 | 631.81 | 400.10 | — |
| GS | GS270115P01520000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,520.00 | +69.42% | 632.64 | 612.55 | 489.40 | — |
| GS | GS270115P01510000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,510.00 | +68.31% | 627.85 | 595.94 | 391.88 | — |
| GS | GS270115P01500000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,500.00 | +67.19% | 614.92 | 606.77 | 472.90 | — |
| GS | GS270115P01495000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,495.00 | +66.63% | 609.89 | 590.41 | — | — |
| GS | GS270115P01490000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,490.00 | +66.08% | 604.17 | 593.58 | 388.51 | — |
| GS | GS270115P01485000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,485.00 | +65.52% | 597.88 | 589.73 | 386.56 | — |
| GS | GS270115P01480000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,480.00 | +64.96% | 591.12 | 567.12 | 412.60 | — |
| GS | GS270115P01475000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,475.00 | +64.40% | 580.45 | 573.74 | 448.34 | — |
| GS | GS270115P01470000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,470.00 | +63.85% | 581.55 | 563.65 | 383.30 | — |
| GS | GS270115P01465000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,465.00 | +63.29% | 581.47 | 568.69 | 415.64 | — |
| GS | GS270115P01460000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,460.00 | +62.73% | 554.92 | 553.54 | 344.93 | — |
| GS | GS270115P01455000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,455.00 | +62.17% | 562.10 | 554.20 | — | — |
| GS | GS270115P01450000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,450.00 | +61.62% | 553.62 | 551.42 | 441.07 | — |
| GS | GS270115P01445000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,445.00 | +61.06% | 556.84 | 535.49 | 389.05 | — |
| GS | GS270115P01440000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,440.00 | +60.50% | 551.12 | 538.88 | 434.34 | — |
| GS | GS270115P01435000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,435.00 | +59.95% | 545.09 | 524.43 | — | — |
| GS | GS270115P01430000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,430.00 | +59.39% | 539.92 | 538.32 | — | — |
| GS | GS270115P01425000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,425.00 | +58.83% | 535.93 | 527.98 | 369.90 | — |
| GS | GS270115P01420000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,420.00 | +58.27% | 519.97 | 517.47 | 546.30 | — |
| GS | GS270115P01415000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,415.00 | +57.72% | 528.21 | 520.14 | — | — |
| GS | GS270115P01410000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,410.00 | +57.16% | 517.12 | 510.27 | 355.68 | — |
| GS | GS270115P01405000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,405.00 | +56.60% | 512.34 | 505.72 | — | — |
| GS | GS270115P01400000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,400.00 | +56.04% | 511.76 | 489.32 | 376.56 | — |
| GS | GS270115P01395000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,395.00 | +55.49% | 495.77 | 492.86 | — | — |
| GS | GS270115P01390000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,390.00 | +54.93% | 493.20 | 487.37 | 462.00 | — |
| GS | GS270115P01380000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,380.00 | +53.82% | 483.81 | 481.03 | 299.85 | — |
| GS | GS270115P01370000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,370.00 | +52.70% | 481.89 | 473.89 | 346.27 | — |
| GS | GS270115P01360000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,360.00 | +51.59% | 471.03 | 463.30 | 258.17 | — |
| GS | GS270115P01350000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,350.00 | +50.47% | 454.39 | 441.79 | 320.00 | — |
| GS | GS270115P01340000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,340.00 | +49.36% | 443.82 | 437.51 | 298.95 | — |
| GS | GS270115P01330000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,330.00 | +48.24% | 439.43 | 422.61 | 296.42 | — |
| GS | GS270115P01320000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,320.00 | +47.13% | 417.79 | 416.83 | 252.31 | — |
| GS | GS270115P01310000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,310.00 | +46.01% | 412.99 | 407.39 | 280.50 | — |
| GS | GS270115P01300000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,300.00 | +44.90% | 410.66 | 404.61 | 247.76 | — |
| GS | GS270115P01290000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,290.00 | +43.78% | 398.17 | 392.71 | 263.57 | — |
| GS | GS270115P01280000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,280.00 | +42.67% | 387.51 | 371.24 | 251.75 | — |
| GS | GS270115P01270000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,270.00 | +41.55% | 376.23 | 361.59 | 177.65 | — |
| GS | GS270115P01260000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,260.00 | +40.44% | 362.76 | 357.63 | 242.80 | — |
| GS | GS270115P01250000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,250.00 | +39.33% | 358.78 | 348.12 | 218.55 | — |
| GS | GS270115P01240000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,240.00 | +38.21% | 340.98 | 332.60 | 242.93 | — |
| GS | GS270115P01230000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,230.00 | +37.10% | 336.03 | 324.62 | 178.60 | — |
| GS | GS270115P01220000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,220.00 | +35.98% | 322.21 | 317.39 | 276.43 | — |
| GS | GS270115P01210000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,210.00 | +34.87% | 321.52 | 309.37 | 189.60 | — |
| GS | GS270115P01200000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,200.00 | +33.75% | 306.00 | 300.38 | 245.00 | — |
| GS | GS270115P01195000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,195.00 | +33.20% | 298.09 | 296.78 | 180.75 | — |
| GS | GS270115P01190000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,190.00 | +32.64% | 294.54 | 290.32 | 242.06 | — |
| GS | GS270115P01185000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,185.00 | +32.08% | 291.39 | 279.92 | 173.12 | — |
| GS | GS270115P01180000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,180.00 | +31.52% | 285.97 | 280.33 | 169.65 | — |
| GS | GS270115P01175000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,175.00 | +30.97% | 282.05 | 275.41 | 164.26 | — |
| GS | GS270115P01170000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,170.00 | +30.41% | 281.38 | 273.33 | 168.92 | — |
| GS | GS270115P01165000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,165.00 | +29.85% | 274.68 | 268.68 | 164.65 | — |
| GS | GS270115P01160000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,160.00 | +29.29% | 271.62 | 258.48 | 251.43 | — |
| GS | GS270115P01155000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,155.00 | +28.74% | 267.07 | 251.24 | 123.42 | — |
| GS | GS270115P01150000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,150.00 | +28.18% | 261.63 | 244.45 | 253.15 | — |
| GS | GS270115P01145000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,145.00 | +27.62% | 255.69 | 240.68 | 207.50 | — |
| GS | GS270115P01140000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,140.00 | +27.06% | 244.83 | 237.83 | 242.27 | — |
| GS | GS270115P01135000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,135.00 | +26.51% | 244.71 | 236.47 | 206.42 | — |
| GS | GS270115P01130000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,130.00 | +25.95% | 235.57 | 232.64 | 138.50 | — |
| GS | GS270115P01125000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,125.00 | +25.39% | 235.88 | 221.85 | 130.91 | — |
| GS | GS270115P01120000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,120.00 | +24.84% | 224.22 | 220.27 | 126.60 | — |
| GS | GS270115P01115000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,115.00 | +24.28% | 223.53 | 215.15 | 222.90 | — |
| GS | GS270115P01110000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,110.00 | +23.72% | 223.09 | 214.35 | 120.01 | — |
| GS | GS270115P01105000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,105.00 | +23.16% | 211.65 | 208.87 | 105.91 | — |
| GS | GS270115P01100000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,100.00 | +22.61% | 209.54 | 200.87 | 206.67 | — |
| GS | GS270115P01095000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,095.00 | +22.05% | 205.07 | 194.72 | 113.60 | — |
| GS | GS270115P01090000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,090.00 | +21.49% | 200.57 | 194.85 | 179.70 | — |
| GS | GS270115P01085000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,085.00 | +20.93% | 195.12 | 191.14 | 171.66 | — |
| GS | GS270115P01080000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,080.00 | +20.38% | 191.09 | 184.05 | 169.65 | — |
| GS | GS270115P01075000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,075.00 | +19.82% | 186.26 | 181.00 | 143.65 | — |
| GS | GS270115P01070000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,070.00 | +19.26% | 181.79 | 173.17 | 139.90 | — |
| GS | GS270115P01065000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,065.00 | +18.71% | 177.60 | 172.21 | 157.55 | — |
| GS | GS270115P01060000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,060.00 | +18.15% | 175.72 | 168.05 | 180.41 | — |
| GS | GS270115P01055000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,055.00 | +17.59% | 170.13 | 164.37 | 136.72 | — |
| GS | GS270115P01050000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,050.00 | +17.03% | 166.99 | 155.62 | 161.47 | — |
| GS | GS270115P01045000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,045.00 | +16.48% | 160.56 | 149.87 | 141.85 | — |
| GS | GS270115P01040000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,040.00 | +15.92% | 154.62 | 150.89 | 150.05 | — |
| GS | GS270115P01035000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,035.00 | +15.36% | 150.87 | 147.68 | 143.62 | — |
| GS | GS270115P01030000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,030.00 | +14.80% | 147.08 | 140.37 | 135.50 | — |
| GS | GS270115P01025000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,025.00 | +14.25% | 139.54 | 134.94 | 132.25 | — |
| GS | GS270115P01020000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,020.00 | +13.69% | 137.60 | 134.17 | 122.90 | — |
| GS | GS270115P01015000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,015.00 | +13.13% | 134.79 | 128.94 | 128.25 | — |
| GS | GS270115P01010000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,010.00 | +12.57% | 130.62 | 126.54 | 115.65 | — |
| GS | GS270115P01005000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,005.00 | +12.02% | 126.10 | 119.30 | 128.00 | — |
| GS | GS270115P01000000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 1,000.00 | +11.46% | 123.04 | 116.93 | 122.40 | — |
| GS | GS270115P00995000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 995.00 | +10.90% | 118.81 | 112.96 | 110.60 | — |
| GS | GS270115P00990000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 990.00 | +10.35% | 115.75 | 111.55 | 112.61 | — |
| GS | GS270115P00985000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 985.00 | +9.79% | 111.66 | 104.85 | 103.55 | — |
| GS | GS270115P00980000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 980.00 | +9.23% | 105.00 | 101.38 | 107.50 | — |
| GS | GS270115P00975000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 975.00 | +8.67% | 104.32 | 100.83 | 101.45 | — |
| GS | GS270115P00970000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 970.00 | +8.12% | 99.05 | 94.07 | 95.25 | — |
| GS | GS270115P00965000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 965.00 | +7.56% | 97.04 | 93.53 | 94.75 | — |
| GS | GS270115P00960000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 960.00 | +7.00% | 91.45 | 89.02 | 99.91 | — |
| GS | GS270115P00955000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 955.00 | +6.44% | 87.87 | 85.69 | 87.75 | — |
| GS | GS270115P00950000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 950.00 | +5.89% | 87.61 | 80.91 | 85.40 | — |
| GS | GS270115P00945000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 945.00 | +5.33% | 81.56 | 78.55 | 80.40 | — |
| GS | GS270115P00940000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 940.00 | +4.77% | 79.70 | 76.26 | 77.47 | — |
| GS | GS270115P00935000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 935.00 | +4.22% | 77.24 | 72.81 | 73.48 | — |
| GS | GS270115P00930000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 930.00 | +3.66% | 72.03 | 68.32 | 72.45 | — |
| GS | GS270115P00925000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 925.00 | +3.10% | 71.74 | 65.37 | 68.27 | — |
| GS | GS270115P00920000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 920.00 | +2.54% | 67.28 | 64.28 | 66.25 | — |
| GS | GS270115P00915000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 915.00 | +1.99% | 65.73 | 64.77 | 64.25 | — |
| GS | GS270115P00910000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 910.00 | +1.43% | 63.17 | 60.43 | 61.20 | — |
| GS | GS270115P00905000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 905.00 | +0.87% | 60.57 | 58.39 | 62.95 | — |
| GS | GS270115P00900000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 900.00 | +0.31% | 57.19 | 55.25 | 56.40 | — |
| GS | GS270115P00895000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 895.00 | -0.24% | 55.80 | 52.65 | 52.78 | — |
| GS | GS270115P00890000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 890.00 | -0.80% | 52.99 | 51.63 | 51.63 | — |
| GS | GS270115P00885000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 885.00 | -1.36% | 51.36 | 49.50 | 49.35 | — |
| GS | GS270115P00880000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 880.00 | -1.91% | 49.46 | 43.66 | 50.04 | — |
| GS | GS270115P00875000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 875.00 | -2.47% | 46.81 | 41.60 | 44.90 | — |
| GS | GS270115P00870000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 870.00 | -3.03% | 44.81 | 40.26 | 48.75 | — |
| GS | GS270115P00865000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 865.00 | -3.59% | 42.37 | 37.37 | 42.56 | — |
| GS | GS270115P00860000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 860.00 | -4.14% | 41.47 | 35.60 | 38.77 | — |
| GS | GS270115P00855000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 855.00 | -4.70% | 38.52 | 34.32 | 39.25 | — |
| GS | GS270115P00850000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 850.00 | -5.26% | 37.73 | 32.37 | 36.56 | — |
| GS | GS270115P00845000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 845.00 | -5.82% | 35.59 | 30.74 | 35.65 | — |
| GS | GS270115P00840000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 840.00 | -6.37% | 33.87 | 28.73 | 31.77 | — |
| GS | GS270115P00835000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 835.00 | -6.93% | 32.26 | 26.52 | 32.20 | — |
| GS | GS270115P00830000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 830.00 | -7.49% | 30.82 | 26.08 | 28.65 | — |
| GS | GS270115P00825000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 825.00 | -8.05% | 29.04 | 24.80 | 26.95 | — |
| GS | GS270115P00820000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 820.00 | -8.60% | 26.87 | 22.87 | 25.80 | — |
| GS | GS270115P00815000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 815.00 | -9.16% | 26.92 | 22.69 | 23.20 | — |
| GS | GS270115P00810000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 810.00 | -9.72% | 24.78 | 19.51 | 24.60 | — |
| GS | GS270115P00805000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 805.00 | -10.27% | 24.30 | 17.96 | 23.30 | — |
| GS | GS270115P00800000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 800.00 | -10.83% | 21.47 | 19.64 | 20.17 | — |
| GS | GS270115P00795000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 795.00 | -11.39% | 21.26 | 15.86 | 20.90 | — |
| GS | GS270115P00790000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 790.00 | -11.95% | 18.84 | 15.82 | 17.79 | — |
| GS | GS270115P00780000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 780.00 | -13.06% | 17.60 | 13.61 | 15.95 | — |
| GS | GS270115P00770000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 770.00 | -14.18% | 16.35 | 11.43 | 13.90 | — |
| GS | GS270115P00760000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 760.00 | -15.29% | 13.40 | 10.75 | 12.45 | — |
| GS | GS270115P00750000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 750.00 | -16.40% | 11.45 | 10.21 | 10.77 | — |
| GS | GS270115P00740000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 740.00 | -17.52% | 11.71 | 7.54 | 11.75 | — |
| GS | GS270115P00730000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 730.00 | -18.63% | 8.98 | 6.21 | 10.17 | — |
| GS | GS270115P00720000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 720.00 | -19.75% | 8.96 | 5.54 | 8.53 | — |
| GS | GS270115P00710000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 710.00 | -20.86% | 8.56 | 3.79 | 6.45 | — |
| GS | GS270115P00700000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 700.00 | -21.98% | 6.91 | 4.15 | 5.25 | — |
| GS | GS270115P00690000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 690.00 | -23.09% | 6.49 | 2.91 | 6.20 | — |
| GS | GS270115P00680000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 680.00 | -24.21% | 4.66 | 3.50 | 4.50 | — |
| GS | GS270115P00670000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 670.00 | -25.32% | 5.02 | 2.26 | 4.70 | — |
| GS | GS270115P00660000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 660.00 | -26.44% | 3.84 | 2.16 | 3.00 | — |
| GS | GS270115P00650000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 650.00 | -27.55% | 3.24 | 1.57 | 2.94 | — |
| GS | GS270115P00640000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 640.00 | -28.67% | 2.62 | 1.55 | 2.23 | — |
| GS | GS270115P00630000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 630.00 | -29.78% | 2.38 | 1.36 | 2.28 | — |
| GS | GS270115P00620000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 620.00 | -30.89% | 2.82 | 0.71 | 2.54 | — |
| GS | GS270115P00610000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 610.00 | -32.01% | 2.37 | 1.09 | 2.32 | — |
| GS | GS270115P00600000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 600.00 | -33.12% | 2.04 | 1.08 | 1.29 | — |
| GS | GS270115P00580000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 580.00 | -35.35% | 1.18 | 0.40 | 0.86 | — |
| GS | GS270115P00560000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 560.00 | -37.58% | 1.42 | 0.00 | 1.11 | — |
| GS | GS270115P00550000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 550.00 | -38.70% | 1.41 | 0.00 | 1.00 | — |
| GS | GS270115P00540000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 540.00 | -39.81% | 4.67 | 0.00 | 0.66 | — |
| GS | GS270115P00530000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 530.00 | -40.93% | 4.72 | 0.00 | 0.58 | — |
| GS | GS270115P00520000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 520.00 | -42.04% | 4.58 | 0.00 | 2.40 | — |
| GS | GS270115P00510000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 510.00 | -43.16% | 2.92 | 0.00 | 0.46 | — |
| GS | GS270115P00500000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 500.00 | -44.27% | 0.98 | 0.17 | 0.58 | — |
| GS | GS270115P00490000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 490.00 | -45.38% | 2.79 | 0.00 | 0.66 | — |
| GS | GS270115P00480000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 480.00 | -46.50% | 4.44 | 0.00 | 1.31 | — |
| GS | GS270115P00470000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 470.00 | -47.61% | 4.51 | 0.00 | 0.70 | — |
| GS | GS270115P00460000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 460.00 | -48.73% | 3.15 | 0.00 | 0.35 | — |
| GS | GS270115P00450000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 450.00 | -49.84% | 2.82 | 0.00 | 0.10 | — |
| GS | GS270115P00440000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 440.00 | -50.96% | 2.82 | 0.00 | 0.47 | — |
| GS | GS270115P00430000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 430.00 | -52.07% | 1.12 | 0.00 | 0.01 | — |
| GS | GS270115P00420000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 420.00 | -53.19% | 0.98 | 0.00 | 0.02 | — |
| GS | GS270115P00410000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 410.00 | -54.30% | 0.78 | 0.00 | 0.12 | — |
| GS | GS270115P00400000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 400.00 | -55.42% | 2.52 | 0.00 | 1.28 | — |
| GS | GS270115P00390000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 390.00 | -56.53% | 4.30 | 0.00 | 0.07 | — |
| GS | GS270115P00380000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 380.00 | -57.65% | 1.02 | 0.00 | 0.09 | — |
| GS | GS270115P00370000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 370.00 | -58.76% | 2.32 | 0.00 | 0.01 | — |
| GS | GS270115P00360000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 360.00 | -59.87% | 0.48 | 0.00 | 0.05 | — |
| GS | GS270115P00350000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 350.00 | -60.99% | 2.54 | 0.00 | 0.53 | — |
| GS | GS270115P00340000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 340.00 | -62.10% | 0.42 | 0.00 | 0.95 | — |
| GS | GS270115P00330000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 330.00 | -63.22% | 2.02 | 0.00 | 1.03 | — |
| GS | GS270115P00320000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 320.00 | -64.33% | 4.32 | 0.00 | 0.05 | — |
| GS | GS270115P00310000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 310.00 | -65.45% | 0.38 | 0.00 | 0.07 | — |
| GS | GS270115P00300000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 300.00 | -66.56% | 1.23 | 0.00 | 0.06 | — |
| GS | GS270115P00290000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 290.00 | -67.68% | 4.38 | 0.00 | 2.00 | — |
| GS | GS270115P00280000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 280.00 | -68.79% | 4.24 | 0.00 | 2.06 | — |
| GS | GS270115P00270000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 270.00 | -69.91% | 4.34 | 0.00 | 0.62 | — |
| GS | GS270115P00260000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 260.00 | -71.02% | 4.27 | 0.00 | 0.37 | — |
| GS | GS270115P00250000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 250.00 | -72.13% | 0.32 | 0.00 | 0.01 | — |
| GS | GS270115P00240000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 240.00 | -73.25% | 2.86 | 0.00 | 0.04 | — |
| GS | GS270115P00230000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 230.00 | -74.36% | 0.18 | 0.00 | 0.02 | — |
| GS | GS270319C01660000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,660.00 | +85.02% | 1.22 | 0.00 | 0.64 | — |
| GS | GS270319C01640000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,640.00 | +82.79% | 2.42 | 0.00 | 1.27 | — |
| GS | GS270319C01630000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,630.00 | +81.68% | 0.91 | 0.00 | 0.55 | — |
| GS | GS270319C01620000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,620.00 | +80.57% | 0.97 | 0.00 | 0.59 | — |
| GS | GS270319C01610000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,610.00 | +79.45% | 0.99 | 0.00 | 0.63 | — |
| GS | GS270319C01600000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,600.00 | +78.34% | 0.97 | 0.00 | 0.65 | — |
| GS | GS270319C01590000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,590.00 | +77.22% | 2.02 | 0.00 | 1.44 | — |
| GS | GS270319C01580000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,580.00 | +76.11% | 2.03 | 0.00 | 1.27 | — |
| GS | GS270319C01570000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,570.00 | +74.99% | 4.84 | 0.00 | 1.24 | — |
| GS | GS270319C01560000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,560.00 | +73.88% | 2.44 | 0.00 | 1.31 | — |
| GS | GS270319C01550000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,550.00 | +72.76% | 2.92 | 0.00 | 1.37 | — |
| GS | GS270319C01540000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,540.00 | +71.65% | 4.66 | 0.00 | 1.25 | — |
| GS | GS270319C01530000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,530.00 | +70.53% | 3.08 | 0.00 | 1.29 | — |
| GS | GS270319C01520000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,520.00 | +69.42% | 1.32 | 0.20 | 1.23 | — |
| GS | GS270319C01510000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,510.00 | +68.31% | 1.52 | 0.37 | 1.11 | — |
| GS | GS270319C01500000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,500.00 | +67.19% | 2.00 | 1.18 | 1.29 | — |
| GS | GS270319C01495000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,495.00 | +66.63% | 2.11 | 0.48 | 1.24 | — |
| GS | GS270319C01490000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,490.00 | +66.08% | 1.49 | 0.85 | 1.28 | — |
| GS | GS270319C01485000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,485.00 | +65.52% | 2.01 | 0.26 | 1.37 | — |
| GS | GS270319C01480000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,480.00 | +64.96% | 1.63 | 0.64 | 1.43 | — |
| GS | GS270319C01475000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,475.00 | +64.40% | 1.89 | 0.83 | 1.45 | — |
| GS | GS270319C01470000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,470.00 | +63.85% | 1.61 | 0.95 | 1.55 | — |
| GS | GS270319C01465000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,465.00 | +63.29% | 1.70 | 0.96 | 1.61 | — |
| GS | GS270319C01460000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,460.00 | +62.73% | 2.78 | 0.86 | 3.10 | — |
| GS | GS270319C01455000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,455.00 | +62.17% | 2.98 | 0.72 | 3.25 | — |
| GS | GS270319C01450000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,450.00 | +61.62% | 2.82 | 0.98 | 3.20 | — |
| GS | GS270319C01445000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,445.00 | +61.06% | 2.80 | 0.88 | 3.35 | — |
| GS | GS270319C01440000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,440.00 | +60.50% | 2.85 | 0.81 | 2.98 | — |
| GS | GS270319C01435000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,435.00 | +59.95% | 3.12 | 0.88 | 3.20 | — |
| GS | GS270319C01430000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,430.00 | +59.39% | 3.56 | 0.90 | 3.30 | — |
| GS | GS270319C01425000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,425.00 | +58.83% | 2.81 | 1.05 | 2.05 | — |
| GS | GS270319C01420000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,420.00 | +58.27% | 3.75 | 1.06 | 3.45 | — |
| GS | GS270319C01415000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,415.00 | +57.72% | 3.37 | 1.17 | 3.50 | — |
| GS | GS270319C01410000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,410.00 | +57.16% | 3.57 | 1.18 | 3.60 | — |
| GS | GS270319C01405000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,405.00 | +56.60% | 3.52 | 1.62 | 3.70 | — |
| GS | GS270319C01400000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,400.00 | +56.04% | 4.57 | 0.78 | 3.85 | — |
| GS | GS270319C01395000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,395.00 | +55.49% | 3.88 | 1.53 | 9.10 | — |
| GS | GS270319C01390000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,390.00 | +54.93% | 4.02 | 1.64 | 4.71 | — |
| GS | GS270319C01380000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,380.00 | +53.82% | 4.22 | 1.72 | 8.35 | — |
| GS | GS270319C01360000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,360.00 | +51.59% | 3.44 | 1.81 | 4.05 | — |
| GS | GS270319C01340000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,340.00 | +49.36% | 3.97 | 2.42 | 3.73 | — |
| GS | GS270319C01320000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,320.00 | +47.13% | 4.53 | 3.06 | 4.70 | — |
| GS | GS270319C01300000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,300.00 | +44.90% | 5.29 | 4.11 | 4.90 | — |
| GS | GS270319C01280000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,280.00 | +42.67% | 6.02 | 4.71 | 5.35 | — |
| GS | GS270319C01260000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,260.00 | +40.44% | 6.84 | 5.46 | 6.25 | — |
| GS | GS270319C01240000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,240.00 | +38.21% | 9.38 | 6.11 | 7.10 | — |
| GS | GS270319C01220000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,220.00 | +35.98% | 9.03 | 7.57 | 8.15 | — |
| GS | GS270319C01200000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,200.00 | +33.75% | 10.57 | 8.17 | 9.50 | — |
| GS | GS270319C01195000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,195.00 | +33.20% | 11.04 | 9.18 | 9.80 | — |
| GS | GS270319C01190000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,190.00 | +32.64% | 11.21 | 9.32 | 10.20 | — |
| GS | GS270319C01185000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,185.00 | +32.08% | 11.58 | 9.67 | 10.60 | — |
| GS | GS270319C01180000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,180.00 | +31.52% | 12.03 | 10.22 | 11.05 | — |
| GS | GS270319C01175000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,175.00 | +30.97% | 13.73 | 10.26 | 13.05 | — |
| GS | GS270319C01170000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,170.00 | +30.41% | 14.40 | 10.37 | 13.45 | — |
| GS | GS270319C01165000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,165.00 | +29.85% | 15.33 | 9.79 | 13.35 | — |
| GS | GS270319C01160000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,160.00 | +29.29% | 15.09 | 10.49 | 20.20 | — |
| GS | GS270319C01155000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,155.00 | +28.74% | 15.84 | 11.67 | 15.41 | — |
| GS | GS270319C01150000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,150.00 | +28.18% | 16.35 | 11.92 | 15.99 | — |
| GS | GS270319C01145000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,145.00 | +27.62% | 16.89 | 11.49 | 30.05 | — |
| GS | GS270319C01140000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,140.00 | +27.06% | 17.61 | 12.83 | 15.65 | — |
| GS | GS270319C01135000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,135.00 | +26.51% | 17.86 | 13.50 | 16.20 | — |
| GS | GS270319C01130000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,130.00 | +25.95% | 18.62 | 12.96 | 16.15 | — |
| GS | GS270319C01125000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,125.00 | +25.39% | 19.09 | 15.18 | 17.90 | — |
| GS | GS270319C01120000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,120.00 | +24.84% | 19.61 | 14.05 | 17.81 | — |
| GS | GS270319C01115000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,115.00 | +24.28% | 20.33 | 16.30 | 21.82 | — |
| GS | GS270319C01110000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,110.00 | +23.72% | 20.47 | 16.52 | 18.85 | — |
| GS | GS270319C01105000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,105.00 | +23.16% | 21.13 | 18.28 | 19.45 | — |
| GS | GS270319C01100000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,100.00 | +22.61% | 22.50 | 16.94 | 20.00 | — |
| GS | GS270319C01095000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,095.00 | +22.05% | 22.65 | 19.69 | 21.25 | — |
| GS | GS270319C01090000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,090.00 | +21.49% | 23.39 | 19.75 | 21.95 | — |
| GS | GS270319C01085000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,085.00 | +20.93% | 24.73 | 20.66 | 23.17 | — |
| GS | GS270319C01080000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,080.00 | +20.38% | 25.87 | 22.13 | 23.60 | — |
| GS | GS270319C01075000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,075.00 | +19.82% | 26.70 | 21.27 | 24.45 | — |
| GS | GS270319C01070000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,070.00 | +19.26% | 27.30 | 22.48 | 25.40 | — |
| GS | GS270319C01065000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,065.00 | +18.71% | 27.99 | 22.74 | 26.05 | — |
| GS | GS270319C01060000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,060.00 | +18.15% | 28.31 | 24.57 | 27.00 | — |
| GS | GS270319C01055000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,055.00 | +17.59% | 30.35 | 24.61 | 33.15 | — |
| GS | GS270319C01050000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,050.00 | +17.03% | 31.27 | 27.15 | 29.69 | — |
| GS | GS270319C01045000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,045.00 | +16.48% | 32.91 | 27.46 | 46.65 | — |
| GS | GS270319C01040000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,040.00 | +15.92% | 33.48 | 28.54 | 36.75 | — |
| GS | GS270319C01035000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,035.00 | +15.36% | 34.07 | 28.85 | 35.38 | — |
| GS | GS270319C01030000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,030.00 | +14.80% | 36.59 | 30.16 | 37.05 | — |
| GS | GS270319C01025000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,025.00 | +14.25% | 36.78 | 31.38 | 37.96 | — |
| GS | GS270319C01020000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,020.00 | +13.69% | 38.55 | 33.21 | 41.63 | — |
| GS | GS270319C01015000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,015.00 | +13.13% | 39.78 | 33.30 | 65.01 | — |
| GS | GS270319C01010000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,010.00 | +12.57% | 41.76 | 34.85 | 39.78 | — |
| GS | GS270319C01005000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,005.00 | +12.02% | 40.54 | 36.84 | 40.14 | — |
| GS | GS270319C01000000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 1,000.00 | +11.46% | 42.44 | 39.35 | 39.85 | — |
| GS | GS270319C00995000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 995.00 | +10.90% | 43.74 | 40.60 | 42.45 | — |
| GS | GS270319C00990000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 990.00 | +10.35% | 45.92 | 40.38 | 44.15 | — |
| GS | GS270319C00985000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 985.00 | +9.79% | 46.37 | 43.98 | 45.85 | — |
| GS | GS270319C00980000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 980.00 | +9.23% | 48.58 | 44.42 | 47.20 | — |
| GS | GS270319C00975000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 975.00 | +8.67% | 49.37 | 46.94 | 48.65 | — |
| GS | GS270319C00970000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 970.00 | +8.12% | 54.15 | 48.64 | 50.40 | — |
| GS | GS270319C00965000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 965.00 | +7.56% | 54.93 | 49.77 | 52.02 | — |
| GS | GS270319C00960000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 960.00 | +7.00% | 57.06 | 52.25 | 53.15 | — |
| GS | GS270319C00955000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 955.00 | +6.44% | 59.35 | 51.83 | 54.40 | — |
| GS | GS270319C00950000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 950.00 | +5.89% | 59.81 | 54.24 | 57.65 | — |
| GS | GS270319C00945000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 945.00 | +5.33% | 61.18 | 57.25 | 60.05 | — |
| GS | GS270319C00940000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 940.00 | +4.77% | 63.04 | 58.75 | 62.90 | — |
| GS | GS270319C00935000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 935.00 | +4.22% | 65.87 | 59.94 | 64.59 | — |
| GS | GS270319C00930000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 930.00 | +3.66% | 66.24 | 63.29 | 65.66 | — |
| GS | GS270319C00925000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 925.00 | +3.10% | 70.64 | 64.62 | 68.50 | — |
| GS | GS270319C00920000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 920.00 | +2.54% | 72.60 | 69.78 | 69.50 | — |
| GS | GS270319C00915000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 915.00 | +1.99% | 75.12 | 69.23 | 162.61 | — |
| GS | GS270319C00910000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 910.00 | +1.43% | 77.50 | 71.93 | 76.56 | — |
| GS | GS270319C00905000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 905.00 | +0.87% | 79.23 | 74.13 | 77.50 | — |
| GS | GS270319C00900000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 900.00 | +0.31% | 80.13 | 77.41 | 79.00 | — |
| GS | GS270319C00895000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 895.00 | -0.24% | 84.11 | 78.67 | 82.00 | — |
| GS | GS270319C00890000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 890.00 | -0.80% | 86.53 | 81.18 | 85.02 | — |
| GS | GS270319C00885000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 885.00 | -1.36% | 88.73 | 83.83 | 88.62 | — |
| GS | GS270319C00880000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 880.00 | -1.91% | 94.43 | 87.72 | 89.00 | — |
| GS | GS270319C00875000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 875.00 | -2.47% | 95.55 | 91.90 | 94.00 | — |
| GS | GS270319C00870000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 870.00 | -3.03% | 99.40 | 91.40 | 95.29 | — |
| GS | GS270319C00865000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 865.00 | -3.59% | 102.24 | 96.20 | 209.00 | — |
| GS | GS270319C00860000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 860.00 | -4.14% | 104.36 | 98.99 | 102.50 | — |
| GS | GS270319C00855000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 855.00 | -4.70% | 106.15 | 100.51 | 102.90 | — |
| GS | GS270319C00850000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 850.00 | -5.26% | 112.69 | 104.69 | 108.96 | — |
| GS | GS270319C00845000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 845.00 | -5.82% | 112.77 | 107.52 | 159.85 | — |
| GS | GS270319C00840000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 840.00 | -6.37% | 118.50 | 109.23 | 226.88 | — |
| GS | GS270319C00835000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 835.00 | -6.93% | 119.78 | 112.63 | 279.69 | — |
| GS | GS270319C00830000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 830.00 | -7.49% | 124.83 | 115.01 | 117.48 | — |
| GS | GS270319C00825000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 825.00 | -8.05% | 124.47 | 119.05 | 168.86 | — |
| GS | GS270319C00820000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 820.00 | -8.60% | 127.74 | 120.90 | 125.50 | — |
| GS | GS270319C00815000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 815.00 | -9.16% | 134.42 | 127.01 | 247.65 | — |
| GS | GS270319C00810000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 810.00 | -9.72% | 138.91 | 127.46 | 344.29 | — |
| GS | GS270319C00805000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 805.00 | -10.27% | 140.43 | 132.59 | 135.84 | — |
| GS | GS270319C00800000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 800.00 | -10.83% | 143.76 | 135.42 | 141.99 | — |
| GS | GS270319C00795000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 795.00 | -11.39% | 149.85 | 140.29 | 180.25 | — |
| GS | GS270319C00790000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 790.00 | -11.95% | 152.03 | 146.31 | 146.01 | — |
| GS | GS270319C00780000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 780.00 | -13.06% | 157.10 | 150.34 | 160.91 | — |
| GS | GS270319C00770000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 770.00 | -14.18% | 163.09 | 160.69 | 282.51 | — |
| GS | GS270319C00760000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 760.00 | -15.29% | 172.98 | 168.96 | 166.72 | — |
| GS | GS270319C00750000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 750.00 | -16.40% | 179.24 | 174.18 | 176.45 | — |
| GS | GS270319C00740000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 740.00 | -17.52% | 187.58 | 180.52 | 219.30 | — |
| GS | GS270319C00730000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 730.00 | -18.63% | 196.80 | 186.71 | 196.00 | — |
| GS | GS270319C00720000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 720.00 | -19.75% | 207.42 | 195.04 | 303.60 | — |
| GS | GS270319C00710000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 710.00 | -20.86% | 214.75 | 202.95 | 261.07 | — |
| GS | GS270319C00700000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 700.00 | -21.98% | 222.04 | 215.96 | 218.18 | — |
| GS | GS270319C00690000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 690.00 | -23.09% | 229.83 | 224.17 | 189.35 | — |
| GS | GS270319C00680000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 680.00 | -24.21% | 243.82 | 234.00 | 234.74 | — |
| GS | GS270319C00670000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 670.00 | -25.32% | 252.47 | 238.47 | 287.97 | — |
| GS | GS270319C00660000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 660.00 | -26.44% | 257.17 | 250.24 | 364.09 | — |
| GS | GS270319C00650000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 650.00 | -27.55% | 263.05 | 258.23 | 302.50 | — |
| GS | GS270319C00640000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 640.00 | -28.67% | 276.64 | 262.97 | 324.72 | — |
| GS | GS270319C00630000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 630.00 | -29.78% | 283.52 | 275.02 | — | — |
| GS | GS270319C00620000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 620.00 | -30.89% | 293.93 | 285.57 | 416.60 | — |
| GS | GS270319C00610000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 610.00 | -32.01% | 300.35 | 291.61 | 457.50 | — |
| GS | GS270319C00600000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 600.00 | -33.12% | 314.75 | 308.92 | 463.60 | — |
| GS | GS270319C00595000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 595.00 | -33.68% | 316.23 | 305.17 | — | — |
| GS | GS270319C00590000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 590.00 | -34.24% | 323.66 | 315.83 | 500.62 | — |
| GS | GS270319C00585000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 585.00 | -34.80% | 321.29 | 317.92 | — | — |
| GS | GS270319C00580000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 580.00 | -35.35% | 326.66 | 322.03 | 461.64 | — |
| GS | GS270319C00575000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 575.00 | -35.91% | 336.04 | 333.50 | 533.32 | — |
| GS | GS270319C00570000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 570.00 | -36.47% | 346.98 | 338.04 | — | — |
| GS | GS270319C00565000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 565.00 | -37.02% | 340.86 | 333.54 | — | — |
| GS | GS270319C00560000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 560.00 | -37.58% | 346.55 | 345.50 | 546.35 | — |
| GS | GS270319C00555000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 555.00 | -38.14% | 352.36 | 349.19 | — | — |
| GS | GS270319C00550000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 550.00 | -38.70% | 355.27 | 354.38 | — | — |
| GS | GS270319C00545000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 545.00 | -39.25% | 360.42 | 354.96 | — | — |
| GS | GS270319C00540000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 540.00 | -39.81% | 375.53 | 358.59 | — | — |
| GS | GS270319C00535000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 535.00 | -40.37% | 378.98 | 363.81 | — | — |
| GS | GS270319C00530000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 530.00 | -40.93% | 375.15 | 372.63 | 622.38 | — |
| GS | GS270319C00525000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 525.00 | -41.48% | 388.85 | 371.94 | 602.68 | — |
| GS | GS270319C00520000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 520.00 | -42.04% | 392.60 | 386.96 | — | — |
| GS | GS270319C00515000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 515.00 | -42.60% | 399.82 | 392.43 | — | — |
| GS | GS270319C00510000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 510.00 | -43.16% | 394.38 | 384.42 | — | — |
| GS | GS270319C00505000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 505.00 | -43.71% | 404.95 | 389.69 | — | — |
| GS | GS270319C00500000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 500.00 | -44.27% | 414.22 | 392.86 | — | — |
| GS | GS270319C00495000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 495.00 | -44.83% | 416.09 | 400.45 | — | — |
| GS | GS270319C00490000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 490.00 | -45.38% | 414.73 | 410.71 | — | — |
| GS | GS270319C00485000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 485.00 | -45.94% | 425.50 | 417.45 | — | — |
| GS | GS270319C00480000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 480.00 | -46.50% | 432.29 | 424.57 | — | — |
| GS | GS270319C00475000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 475.00 | -47.06% | 439.06 | 430.96 | — | — |
| GS | GS270319C00470000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 470.00 | -47.61% | 439.56 | 424.81 | 557.64 | — |
| GS | GS270319C00465000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 465.00 | -48.17% | 433.51 | 432.92 | — | — |
| GS | GS270319C00460000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 460.00 | -48.73% | 437.86 | 435.04 | 529.58 | — |
| GS | GS270319C00450000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 450.00 | -49.84% | 453.05 | 441.45 | 431.55 | — |
| GS | GS270319C00440000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 440.00 | -50.96% | 471.36 | 458.78 | 608.81 | — |
| GS | GS270319C00430000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 430.00 | -52.07% | 482.38 | 475.39 | — | — |
| GS | GS270319C00420000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 420.00 | -53.19% | 485.23 | 481.27 | 608.35 | — |
| GS | GS270319C00410000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 410.00 | -54.30% | 503.53 | 495.48 | 632.62 | — |
| GS | GS270319C00400000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 400.00 | -55.42% | 506.57 | 492.72 | 641.12 | — |
| GS | GS270319P01660000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,660.00 | +85.02% | 768.45 | 766.75 | — | — |
| GS | GS270319P01640000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,640.00 | +82.79% | 759.87 | 733.19 | — | — |
| GS | GS270319P01630000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,630.00 | +81.68% | 729.76 | 723.35 | 498.55 | — |
| GS | GS270319P01620000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,620.00 | +80.57% | 716.59 | 713.90 | — | — |
| GS | GS270319P01610000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,610.00 | +79.45% | 729.51 | 718.09 | — | — |
| GS | GS270319P01600000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,600.00 | +78.34% | 719.56 | 692.84 | 473.44 | — |
| GS | GS270319P01590000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,590.00 | +77.22% | 688.88 | 683.10 | 599.05 | — |
| GS | GS270319P01580000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,580.00 | +76.11% | 691.96 | 669.86 | 451.50 | — |
| GS | GS270319P01570000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,570.00 | +74.99% | 669.55 | 658.49 | 457.18 | — |
| GS | GS270319P01560000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,560.00 | +73.88% | 679.03 | 651.35 | 536.72 | — |
| GS | GS270319P01550000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,550.00 | +72.76% | 660.77 | 652.72 | 550.18 | — |
| GS | GS270319P01540000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,540.00 | +71.65% | 649.59 | 645.32 | 511.69 | — |
| GS | GS270319P01530000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,530.00 | +70.53% | 641.09 | 626.04 | 444.13 | — |
| GS | GS270319P01520000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,520.00 | +69.42% | 621.88 | 613.68 | 407.87 | — |
| GS | GS270319P01510000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,510.00 | +68.31% | 617.98 | 605.08 | — | — |
| GS | GS270319P01500000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,500.00 | +67.19% | 600.33 | 587.88 | — | — |
| GS | GS270319P01495000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,495.00 | +66.63% | 610.97 | 582.14 | 443.25 | — |
| GS | GS270319P01490000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,490.00 | +66.08% | 601.10 | 593.05 | 439.25 | — |
| GS | GS270319P01485000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,485.00 | +65.52% | 594.80 | 586.75 | 421.86 | — |
| GS | GS270319P01480000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,480.00 | +64.96% | 594.03 | 587.17 | 460.39 | — |
| GS | GS270319P01475000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,475.00 | +64.40% | 578.37 | 578.22 | 445.00 | — |
| GS | GS270319P01470000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,470.00 | +63.85% | 577.48 | 565.37 | 445.00 | — |
| GS | GS270319P01465000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,465.00 | +63.29% | 581.41 | 573.21 | 410.95 | — |
| GS | GS270319P01460000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,460.00 | +62.73% | 561.29 | 552.42 | 442.15 | — |
| GS | GS270319P01455000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,455.00 | +62.17% | 564.87 | 556.77 | 382.55 | — |
| GS | GS270319P01450000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,450.00 | +61.62% | 554.03 | 544.14 | 320.42 | — |
| GS | GS270319P01445000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,445.00 | +61.06% | 559.25 | 540.89 | — | — |
| GS | GS270319P01440000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,440.00 | +60.50% | 549.69 | 542.19 | 424.64 | — |
| GS | GS270319P01435000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,435.00 | +59.95% | 551.31 | 532.44 | 383.10 | — |
| GS | GS270319P01430000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,430.00 | +59.39% | 544.49 | 537.06 | — | — |
| GS | GS270319P01425000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,425.00 | +58.83% | 535.73 | 523.18 | 375.47 | — |
| GS | GS270319P01420000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,420.00 | +58.27% | 533.71 | 525.51 | — | — |
| GS | GS270319P01415000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,415.00 | +57.72% | 528.73 | 520.68 | 378.65 | — |
| GS | GS270319P01410000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,410.00 | +57.16% | 524.90 | 511.96 | — | — |
| GS | GS270319P01405000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,405.00 | +56.60% | 511.57 | 504.31 | 372.10 | — |
| GS | GS270319P01400000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,400.00 | +56.04% | 515.22 | 507.47 | 367.46 | — |
| GS | GS270319P01395000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,395.00 | +55.49% | 509.90 | 502.30 | — | — |
| GS | GS270319P01390000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,390.00 | +54.93% | 487.38 | 486.53 | 360.19 | — |
| GS | GS270319P01380000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,380.00 | +53.82% | 481.77 | 470.98 | 350.50 | — |
| GS | GS270319P01360000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,360.00 | +51.59% | 473.42 | 458.97 | — | — |
| GS | GS270319P01340000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,340.00 | +49.36% | 448.51 | 435.92 | 236.59 | — |
| GS | GS270319P01320000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,320.00 | +47.13% | 428.28 | 411.77 | 398.97 | — |
| GS | GS270319P01300000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,300.00 | +44.90% | 414.11 | 406.06 | 228.75 | — |
| GS | GS270319P01280000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,280.00 | +42.67% | 385.83 | 378.28 | 363.96 | — |
| GS | GS270319P01260000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,260.00 | +40.44% | 364.75 | 358.98 | 253.75 | — |
| GS | GS270319P01240000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,240.00 | +38.21% | 351.01 | 334.75 | 228.55 | — |
| GS | GS270319P01220000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,220.00 | +35.98% | 321.40 | 312.63 | 200.39 | — |
| GS | GS270319P01200000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,200.00 | +33.75% | 302.13 | 299.84 | 310.54 | — |
| GS | GS270319P01195000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,195.00 | +33.20% | 297.79 | 294.85 | 222.32 | — |
| GS | GS270319P01190000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,190.00 | +32.64% | 296.20 | 294.38 | 191.21 | — |
| GS | GS270319P01185000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,185.00 | +32.08% | 296.26 | 281.55 | 187.19 | — |
| GS | GS270319P01180000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,180.00 | +31.52% | 286.89 | 279.70 | 197.90 | — |
| GS | GS270319P01175000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,175.00 | +30.97% | 284.26 | 276.26 | 178.35 | — |
| GS | GS270319P01170000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,170.00 | +30.41% | 277.43 | 275.66 | 181.50 | — |
| GS | GS270319P01165000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,165.00 | +29.85% | 279.97 | 262.52 | 194.32 | — |
| GS | GS270319P01160000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,160.00 | +29.29% | 266.44 | 263.52 | 167.96 | — |
| GS | GS270319P01155000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,155.00 | +28.74% | 268.95 | 260.90 | 159.47 | — |
| GS | GS270319P01150000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,150.00 | +28.18% | 263.25 | 256.50 | 256.00 | — |
| GS | GS270319P01145000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,145.00 | +27.62% | 250.98 | 245.19 | 164.90 | — |
| GS | GS270319P01140000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,140.00 | +27.06% | 250.52 | 246.08 | 156.75 | — |
| GS | GS270319P01135000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,135.00 | +26.51% | 246.58 | 243.96 | 137.45 | — |
| GS | GS270319P01130000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,130.00 | +25.95% | 237.55 | 233.18 | 198.57 | — |
| GS | GS270319P01125000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,125.00 | +25.39% | 235.94 | 229.48 | 145.15 | — |
| GS | GS270319P01120000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,120.00 | +24.84% | 231.78 | 226.72 | 140.75 | — |
| GS | GS270319P01115000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,115.00 | +24.28% | 227.15 | 222.40 | 186.65 | — |
| GS | GS270319P01110000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,110.00 | +23.72% | 225.93 | 221.69 | 146.46 | — |
| GS | GS270319P01105000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,105.00 | +23.16% | 225.20 | 217.63 | 133.32 | — |
| GS | GS270319P01100000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,100.00 | +22.61% | 215.93 | 206.78 | 214.39 | — |
| GS | GS270319P01095000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,095.00 | +22.05% | 208.31 | 203.23 | 171.55 | — |
| GS | GS270319P01090000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,090.00 | +21.49% | 205.25 | 200.92 | 124.20 | — |
| GS | GS270319P01085000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,085.00 | +20.93% | 202.94 | 197.69 | 165.51 | — |
| GS | GS270319P01080000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,080.00 | +20.38% | 197.19 | 196.24 | 161.70 | — |
| GS | GS270319P01075000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,075.00 | +19.82% | 195.54 | 187.39 | 119.75 | — |
| GS | GS270319P01070000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,070.00 | +19.26% | 187.25 | 183.25 | 166.25 | — |
| GS | GS270319P01065000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,065.00 | +18.71% | 189.45 | 176.25 | 109.39 | — |
| GS | GS270319P01060000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,060.00 | +18.15% | 183.88 | 176.05 | 179.02 | — |
| GS | GS270319P01055000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,055.00 | +17.59% | 176.59 | 169.30 | 153.48 | — |
| GS | GS270319P01050000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,050.00 | +17.03% | 174.11 | 170.42 | 157.13 | — |
| GS | GS270319P01045000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,045.00 | +16.48% | 167.40 | 161.14 | 144.99 | — |
| GS | GS270319P01040000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,040.00 | +15.92% | 165.87 | 159.01 | 161.94 | — |
| GS | GS270319P01035000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,035.00 | +15.36% | 159.71 | 153.57 | 106.85 | — |
| GS | GS270319P01030000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,030.00 | +14.80% | 156.52 | 149.23 | 136.90 | — |
| GS | GS270319P01025000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,025.00 | +14.25% | 155.63 | 147.39 | 152.57 | — |
| GS | GS270319P01020000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,020.00 | +13.69% | 149.37 | 143.83 | 114.90 | — |
| GS | GS270319P01015000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,015.00 | +13.13% | 147.68 | 140.44 | 122.70 | — |
| GS | GS270319P01010000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,010.00 | +12.57% | 143.47 | 139.17 | 138.68 | — |
| GS | GS270319P01005000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,005.00 | +12.02% | 141.56 | 136.33 | 127.48 | — |
| GS | GS270319P01000000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 1,000.00 | +11.46% | 134.08 | 128.61 | 133.04 | — |
| GS | GS270319P00995000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 995.00 | +10.90% | 129.89 | 128.35 | 135.45 | — |
| GS | GS270319P00990000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 990.00 | +10.35% | 130.70 | 123.98 | 125.83 | — |
| GS | GS270319P00985000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 985.00 | +9.79% | 127.33 | 121.83 | 123.40 | — |
| GS | GS270319P00980000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 980.00 | +9.23% | 122.44 | 118.27 | 119.60 | — |
| GS | GS270319P00975000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 975.00 | +8.67% | 119.14 | 113.02 | 115.00 | — |
| GS | GS270319P00970000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 970.00 | +8.12% | 113.46 | 108.42 | 102.65 | — |
| GS | GS270319P00965000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 965.00 | +7.56% | 109.65 | 104.61 | 92.25 | — |
| GS | GS270319P00960000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 960.00 | +7.00% | 108.90 | 102.31 | 113.48 | — |
| GS | GS270319P00955000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 955.00 | +6.44% | 106.15 | 101.42 | 95.10 | — |
| GS | GS270319P00950000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 950.00 | +5.89% | 102.07 | 98.11 | 98.88 | — |
| GS | GS270319P00945000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 945.00 | +5.33% | 100.40 | 91.94 | 95.00 | — |
| GS | GS270319P00940000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 940.00 | +4.77% | 97.06 | 89.31 | 96.10 | — |
| GS | GS270319P00935000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 935.00 | +4.22% | 94.17 | 87.20 | 91.90 | — |
| GS | GS270319P00930000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 930.00 | +3.66% | 90.64 | 85.62 | 87.50 | — |
| GS | GS270319P00925000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 925.00 | +3.10% | 88.22 | 83.84 | 84.70 | — |
| GS | GS270319P00920000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 920.00 | +2.54% | 83.96 | 78.52 | 82.40 | — |
| GS | GS270319P00915000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 915.00 | +1.99% | 82.51 | 77.47 | 79.30 | — |
| GS | GS270319P00910000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 910.00 | +1.43% | 80.33 | 75.21 | 76.70 | — |
| GS | GS270319P00905000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 905.00 | +0.87% | 78.45 | 71.79 | 74.15 | — |
| GS | GS270319P00900000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 900.00 | +0.31% | 74.66 | 70.38 | 71.65 | — |
| GS | GS270319P00895000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 895.00 | -0.24% | 70.46 | 66.57 | 69.15 | — |
| GS | GS270319P00890000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 890.00 | -0.80% | 67.73 | 65.38 | 66.80 | — |
| GS | GS270319P00885000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 885.00 | -1.36% | 68.17 | 62.32 | 64.35 | — |
| GS | GS270319P00880000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 880.00 | -1.91% | 66.16 | 59.12 | 62.50 | — |
| GS | GS270319P00875000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 875.00 | -2.47% | 63.51 | 57.86 | 59.80 | — |
| GS | GS270319P00870000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 870.00 | -3.03% | 61.69 | 56.22 | 57.65 | — |
| GS | GS270319P00865000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 865.00 | -3.59% | 58.51 | 53.30 | 55.90 | — |
| GS | GS270319P00860000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 860.00 | -4.14% | 55.50 | 51.57 | 53.37 | — |
| GS | GS270319P00855000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 855.00 | -4.70% | 53.56 | 49.15 | 52.05 | — |
| GS | GS270319P00850000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 850.00 | -5.26% | 51.89 | 48.21 | 50.00 | — |
| GS | GS270319P00845000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 845.00 | -5.82% | 50.98 | 45.07 | 48.10 | — |
| GS | GS270319P00840000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 840.00 | -6.37% | 48.05 | 42.65 | 48.03 | — |
| GS | GS270319P00835000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 835.00 | -6.93% | 46.03 | 40.52 | 43.72 | — |
| GS | GS270319P00830000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 830.00 | -7.49% | 45.93 | 38.85 | 43.00 | — |
| GS | GS270319P00825000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 825.00 | -8.05% | 43.49 | 38.63 | 41.10 | — |
| GS | GS270319P00820000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 820.00 | -8.60% | 41.09 | 36.78 | 39.97 | — |
| GS | GS270319P00815000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 815.00 | -9.16% | 40.54 | 35.16 | 39.04 | — |
| GS | GS270319P00810000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 810.00 | -9.72% | 37.21 | 33.37 | 37.66 | — |
| GS | GS270319P00805000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 805.00 | -10.27% | 36.36 | 32.13 | 36.17 | — |
| GS | GS270319P00800000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 800.00 | -10.83% | 34.64 | 30.61 | 34.82 | — |
| GS | GS270319P00795000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 795.00 | -11.39% | 33.93 | 28.45 | 32.89 | — |
| GS | GS270319P00790000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 790.00 | -11.95% | 32.33 | 27.47 | 33.00 | — |
| GS | GS270319P00780000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 780.00 | -13.06% | 29.44 | 25.06 | 28.50 | — |
| GS | GS270319P00770000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 770.00 | -14.18% | 26.11 | 23.66 | 25.80 | — |
| GS | GS270319P00760000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 760.00 | -15.29% | 25.60 | 20.22 | 25.05 | — |
| GS | GS270319P00750000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 750.00 | -16.40% | 21.52 | 20.41 | 21.17 | — |
| GS | GS270319P00740000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 740.00 | -17.52% | 19.72 | 16.23 | 20.45 | — |
| GS | GS270319P00730000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 730.00 | -18.63% | 19.26 | 14.16 | 17.64 | — |
| GS | GS270319P00720000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 720.00 | -19.75% | 17.93 | 14.75 | 13.65 | — |
| GS | GS270319P00710000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 710.00 | -20.86% | 16.47 | 10.94 | 14.82 | — |
| GS | GS270319P00700000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 700.00 | -21.98% | 13.38 | 11.65 | 12.50 | — |
| GS | GS270319P00690000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 690.00 | -23.09% | 14.06 | 9.07 | 13.15 | — |
| GS | GS270319P00680000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 680.00 | -24.21% | 12.55 | 8.98 | 10.65 | — |
| GS | GS270319P00670000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 670.00 | -25.32% | 11.72 | 6.47 | 10.80 | — |
| GS | GS270319P00660000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 660.00 | -26.44% | 10.50 | 5.18 | 8.48 | — |
| GS | GS270319P00650000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 650.00 | -27.55% | 9.56 | 5.62 | 7.69 | — |
| GS | GS270319P00640000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 640.00 | -28.67% | 8.53 | 4.82 | 6.76 | — |
| GS | GS270319P00630000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 630.00 | -29.78% | 8.29 | 3.19 | 7.35 | — |
| GS | GS270319P00620000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 620.00 | -30.89% | 6.80 | 3.93 | 5.68 | — |
| GS | GS270319P00610000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 610.00 | -32.01% | 5.62 | 3.05 | 5.50 | — |
| GS | GS270319P00600000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 600.00 | -33.12% | 5.87 | 3.62 | 4.76 | — |
| GS | GS270319P00595000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 595.00 | -33.68% | 5.79 | 2.72 | 4.51 | — |
| GS | GS270319P00590000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 590.00 | -34.24% | 5.42 | 2.32 | 4.41 | — |
| GS | GS270319P00585000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 585.00 | -34.80% | 5.27 | 2.22 | 3.94 | — |
| GS | GS270319P00580000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 580.00 | -35.35% | 4.74 | 2.29 | 3.50 | — |
| GS | GS270319P00575000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 575.00 | -35.91% | 4.61 | 2.14 | 3.25 | — |
| GS | GS270319P00570000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 570.00 | -36.47% | 3.71 | 2.04 | 2.63 | — |
| GS | GS270319P00565000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 565.00 | -37.02% | 4.22 | 1.63 | 2.87 | — |
| GS | GS270319P00560000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 560.00 | -37.58% | 4.05 | 1.45 | 2.63 | — |
| GS | GS270319P00555000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 555.00 | -38.14% | 3.88 | 1.32 | 2.57 | — |
| GS | GS270319P00550000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 550.00 | -38.70% | 3.43 | 1.52 | 2.40 | — |
| GS | GS270319P00545000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 545.00 | -39.25% | 4.88 | 0.00 | 2.22 | — |
| GS | GS270319P00540000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 540.00 | -39.81% | 5.86 | 0.01 | 2.10 | — |
| GS | GS270319P00535000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 535.00 | -40.37% | 5.40 | 0.01 | 1.93 | — |
| GS | GS270319P00530000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 530.00 | -40.93% | 3.67 | 0.21 | 2.02 | — |
| GS | GS270319P00525000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 525.00 | -41.48% | 2.90 | 0.49 | 1.91 | — |
| GS | GS270319P00520000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 520.00 | -42.04% | 2.96 | 0.42 | 1.84 | — |
| GS | GS270319P00515000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 515.00 | -42.60% | 4.97 | 0.00 | 1.72 | — |
| GS | GS270319P00510000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 510.00 | -43.16% | 4.88 | 0.00 | 1.62 | — |
| GS | GS270319P00505000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 505.00 | -43.71% | 4.97 | 0.00 | 1.49 | — |
| GS | GS270319P00500000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 500.00 | -44.27% | 2.37 | 0.04 | 1.25 | — |
| GS | GS270319P00495000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 495.00 | -44.83% | 2.49 | 0.00 | 1.56 | — |
| GS | GS270319P00490000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 490.00 | -45.38% | 2.47 | 0.00 | 1.28 | — |
| GS | GS270319P00485000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 485.00 | -45.94% | 2.34 | 0.00 | 0.99 | — |
| GS | GS270319P00480000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 480.00 | -46.50% | 2.33 | 0.08 | 1.24 | — |
| GS | GS270319P00475000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 475.00 | -47.06% | 2.28 | 0.00 | 4.55 | — |
| GS | GS270319P00470000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 470.00 | -47.61% | 2.59 | 0.00 | 1.35 | — |
| GS | GS270319P00465000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 465.00 | -48.17% | 2.14 | 0.00 | 0.68 | — |
| GS | GS270319P00460000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 460.00 | -48.73% | 2.09 | 0.00 | 1.01 | — |
| GS | GS270319P00450000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 450.00 | -49.84% | 1.88 | 0.00 | 0.99 | — |
| GS | GS270319P00440000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 440.00 | -50.96% | 1.84 | 0.00 | 2.74 | — |
| GS | GS270319P00430000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 430.00 | -52.07% | 1.80 | 0.00 | 2.58 | — |
| GS | GS270319P00420000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 420.00 | -53.19% | 1.72 | 0.00 | 0.66 | — |
| GS | GS270319P00410000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 410.00 | -54.30% | 1.66 | 0.00 | 0.45 | — |
| GS | GS270319P00400000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 400.00 | -55.42% | 0.58 | 0.00 | 0.53 | — |
| GS | GS270416C01540000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,540.00 | +71.65% | 3.13 | 0.77 | 1.51 | — |
| GS | GS270416C01520000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,520.00 | +69.42% | 3.35 | 0.87 | 1.71 | — |
| GS | GS270416C01500000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,500.00 | +67.19% | 3.75 | 1.11 | 1.90 | — |
| GS | GS270416C01480000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,480.00 | +64.96% | 3.92 | 1.48 | 2.17 | — |
| GS | GS270416C01460000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,460.00 | +62.73% | 4.41 | 1.51 | 2.60 | — |
| GS | GS270416C01440000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,440.00 | +60.50% | 4.61 | 1.77 | 2.90 | — |
| GS | GS270416C01420000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,420.00 | +58.27% | 5.47 | 1.78 | 4.25 | — |
| GS | GS270416C01400000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,400.00 | +56.04% | 5.83 | 2.57 | 4.80 | — |
| GS | GS270416C01380000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,380.00 | +53.82% | 6.62 | 2.61 | 5.40 | — |
| GS | GS270416C01360000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,360.00 | +51.59% | 7.03 | 3.44 | 5.30 | — |
| GS | GS270416C01340000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,340.00 | +49.36% | 7.83 | 3.57 | 6.55 | — |
| GS | GS270416C01320000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,320.00 | +47.13% | 7.54 | 5.51 | 6.20 | — |
| GS | GS270416C01300000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,300.00 | +44.90% | 9.08 | 4.89 | 7.20 | — |
| GS | GS270416C01280000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,280.00 | +42.67% | 9.04 | 7.27 | 8.05 | — |
| GS | GS270416C01260000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,260.00 | +40.44% | 10.04 | 8.38 | 9.10 | — |
| GS | GS270416C01240000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,240.00 | +38.21% | 11.66 | 9.38 | 10.40 | — |
| GS | GS270416C01220000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,220.00 | +35.98% | 12.92 | 10.61 | 11.90 | — |
| GS | GS270416C01200000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,200.00 | +33.75% | 16.60 | 10.67 | 17.66 | — |
| GS | GS270416C01180000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,180.00 | +31.52% | 18.23 | 12.76 | 21.10 | — |
| GS | GS270416C01160000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,160.00 | +29.29% | 20.62 | 15.06 | 20.05 | — |
| GS | GS270416C01140000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,140.00 | +27.06% | 22.99 | 17.34 | 22.85 | — |
| GS | GS270416C01135000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,135.00 | +26.51% | 22.97 | 18.09 | 21.62 | — |
| GS | GS270416C01130000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,130.00 | +25.95% | 23.87 | 18.43 | 28.30 | — |
| GS | GS270416C01125000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,125.00 | +25.39% | 24.92 | 19.31 | 22.60 | — |
| GS | GS270416C01120000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,120.00 | +24.84% | 25.71 | 19.95 | 27.80 | — |
| GS | GS270416C01115000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,115.00 | +24.28% | 25.93 | 20.23 | 28.65 | — |
| GS | GS270416C01110000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,110.00 | +23.72% | 27.46 | 21.07 | 26.85 | — |
| GS | GS270416C01105000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,105.00 | +23.16% | 27.88 | 21.93 | 34.20 | — |
| GS | GS270416C01100000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,100.00 | +22.61% | 28.88 | 23.02 | 25.51 | — |
| GS | GS270416C01095000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,095.00 | +22.05% | 29.65 | 23.98 | 31.15 | — |
| GS | GS270416C01090000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,090.00 | +21.49% | 30.50 | 24.73 | 27.80 | — |
| GS | GS270416C01085000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,085.00 | +20.93% | 31.43 | 25.82 | 28.70 | — |
| GS | GS270416C01080000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,080.00 | +20.38% | 32.42 | 26.37 | 29.69 | — |
| GS | GS270416C01075000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,075.00 | +19.82% | 33.68 | 27.47 | 31.35 | — |
| GS | GS270416C01070000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,070.00 | +19.26% | 34.77 | 29.25 | 31.78 | — |
| GS | GS270416C01065000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,065.00 | +18.71% | 34.78 | 30.14 | 33.21 | — |
| GS | GS270416C01060000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,060.00 | +18.15% | 35.91 | 31.17 | 33.98 | — |
| GS | GS270416C01055000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,055.00 | +17.59% | 37.00 | 31.91 | 38.85 | — |
| GS | GS270416C01050000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,050.00 | +17.03% | 38.18 | 33.21 | 48.99 | — |
| GS | GS270416C01045000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,045.00 | +16.48% | 40.34 | 33.26 | 45.60 | — |
| GS | GS270416C01040000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,040.00 | +15.92% | 41.69 | 35.54 | 59.37 | — |
| GS | GS270416C01035000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,035.00 | +15.36% | 41.43 | 36.23 | 39.80 | — |
| GS | GS270416C01030000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,030.00 | +14.80% | 43.11 | 37.47 | 40.58 | — |
| GS | GS270416C01025000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,025.00 | +14.25% | 45.19 | 39.01 | 42.40 | — |
| GS | GS270416C01020000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,020.00 | +13.69% | 46.16 | 40.71 | 121.75 | — |
| GS | GS270416C01015000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,015.00 | +13.13% | 47.92 | 41.55 | 49.00 | — |
| GS | GS270416C01010000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,010.00 | +12.57% | 48.24 | 43.01 | 49.91 | — |
| GS | GS270416C01005000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,005.00 | +12.02% | 49.36 | 44.67 | 88.49 | — |
| GS | GS270416C01000000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 1,000.00 | +11.46% | 52.56 | 45.91 | 50.17 | — |
| GS | GS270416C00995000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 995.00 | +10.90% | 54.23 | 47.17 | 78.25 | — |
| GS | GS270416C00990000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 990.00 | +10.35% | 54.89 | 48.86 | 57.10 | — |
| GS | GS270416C00985000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 985.00 | +9.79% | 56.34 | 51.02 | 59.15 | — |
| GS | GS270416C00980000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 980.00 | +9.23% | 58.04 | 51.35 | 60.70 | — |
| GS | GS270416C00975000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 975.00 | +8.67% | 60.18 | 55.09 | 62.15 | — |
| GS | GS270416C00970000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 970.00 | +8.12% | 60.92 | 55.39 | 64.60 | — |
| GS | GS270416C00965000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 965.00 | +7.56% | 64.00 | 57.19 | 77.12 | — |
| GS | GS270416C00960000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 960.00 | +7.00% | 66.59 | 59.96 | 65.66 | — |
| GS | GS270416C00955000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 955.00 | +6.44% | 67.33 | 62.44 | 68.46 | — |
| GS | GS270416C00950000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 950.00 | +5.89% | 69.02 | 62.23 | 71.95 | — |
| GS | GS270416C00945000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 945.00 | +5.33% | 72.29 | 66.66 | 85.65 | — |
| GS | GS270416C00940000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 940.00 | +4.77% | 72.64 | 67.07 | — | — |
| GS | GS270416C00935000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 935.00 | +4.22% | 76.29 | 70.44 | 73.70 | — |
| GS | GS270416C00920000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 920.00 | +2.54% | 83.32 | 76.01 | 79.45 | — |
| GS | GS270416C00900000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 900.00 | +0.31% | 89.67 | 84.70 | 88.00 | — |
| GS | GS270416C00880000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 880.00 | -1.91% | 103.03 | 96.79 | 98.24 | — |
| GS | GS270416C00860000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 860.00 | -4.14% | 110.05 | 105.15 | 111.80 | — |
| GS | GS270416C00840000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 840.00 | -6.37% | 122.72 | 116.96 | 160.82 | — |
| GS | GS270416C00820000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 820.00 | -8.60% | 134.54 | 127.64 | 174.82 | — |
| GS | GS270416C00800000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 800.00 | -10.83% | 149.96 | 141.28 | 145.40 | — |
| GS | GS270416C00780000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 780.00 | -13.06% | 164.81 | 160.36 | 162.01 | — |
| GS | GS270416C00760000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 760.00 | -15.29% | 180.83 | 170.24 | — | — |
| GS | GS270416C00740000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 740.00 | -17.52% | 196.79 | 188.13 | — | — |
| GS | GS270416C00720000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 720.00 | -19.75% | 206.23 | 204.12 | — | — |
| GS | GS270416C00700000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 700.00 | -21.98% | 228.17 | 218.23 | — | — |
| GS | GS270416C00680000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 680.00 | -24.21% | 246.38 | 234.28 | — | — |
| GS | GS270416C00660000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 660.00 | -26.44% | 256.83 | 253.57 | — | — |
| GS | GS270416C00640000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 640.00 | -28.67% | 277.60 | 268.30 | — | — |
| GS | GS270416C00620000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 620.00 | -30.89% | 297.64 | 290.29 | — | — |
| GS | GS270416C00600000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 600.00 | -33.12% | 318.25 | 306.88 | — | — |
| GS | GS270416C00580000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 580.00 | -35.35% | 328.41 | 322.64 | — | — |
| GS | GS270416C00560000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 560.00 | -37.58% | 349.94 | 348.33 | — | — |
| GS | GS270416P01540000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,540.00 | +71.65% | 646.13 | 637.21 | — | — |
| GS | GS270416P01520000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,520.00 | +69.42% | 628.37 | 620.32 | — | — |
| GS | GS270416P01500000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,500.00 | +67.19% | 613.82 | 587.10 | — | — |
| GS | GS270416P01480000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,480.00 | +64.96% | 587.37 | 577.01 | — | — |
| GS | GS270416P01460000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,460.00 | +62.73% | 574.17 | 554.95 | — | — |
| GS | GS270416P01440000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,440.00 | +60.50% | 542.12 | 531.71 | — | — |
| GS | GS270416P01420000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,420.00 | +58.27% | 525.37 | 523.26 | — | — |
| GS | GS270416P01400000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,400.00 | +56.04% | 507.92 | 500.37 | — | — |
| GS | GS270416P01380000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,380.00 | +53.82% | 487.25 | 470.34 | 354.86 | — |
| GS | GS270416P01360000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,360.00 | +51.59% | 473.20 | 466.03 | — | — |
| GS | GS270416P01340000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,340.00 | +49.36% | 451.03 | 442.83 | — | — |
| GS | GS270416P01320000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,320.00 | +47.13% | 431.89 | 411.50 | — | — |
| GS | GS270416P01300000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,300.00 | +44.90% | 406.01 | 392.36 | — | — |
| GS | GS270416P01280000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,280.00 | +42.67% | 385.20 | 376.65 | — | — |
| GS | GS270416P01260000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,260.00 | +40.44% | 369.63 | 365.07 | 292.32 | — |
| GS | GS270416P01240000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,240.00 | +38.21% | 347.54 | 340.26 | — | — |
| GS | GS270416P01220000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,220.00 | +35.98% | 330.45 | 317.93 | — | — |
| GS | GS270416P01200000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,200.00 | +33.75% | 308.63 | 303.62 | 307.12 | — |
| GS | GS270416P01180000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,180.00 | +31.52% | 285.22 | 283.16 | — | — |
| GS | GS270416P01160000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,160.00 | +29.29% | 270.81 | 269.72 | 175.85 | — |
| GS | GS270416P01140000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,140.00 | +27.06% | 255.26 | 242.43 | 192.15 | — |
| GS | GS270416P01135000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,135.00 | +26.51% | 249.96 | 240.54 | — | — |
| GS | GS270416P01130000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,130.00 | +25.95% | 245.01 | 242.46 | — | — |
| GS | GS270416P01125000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,125.00 | +25.39% | 237.72 | 232.14 | — | — |
| GS | GS270416P01120000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,120.00 | +24.84% | 234.65 | 233.15 | 170.66 | — |
| GS | GS270416P01115000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,115.00 | +24.28% | 231.35 | 227.86 | — | — |
| GS | GS270416P01110000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,110.00 | +23.72% | 224.15 | 218.12 | 142.95 | — |
| GS | GS270416P01105000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,105.00 | +23.16% | 222.50 | 215.21 | — | — |
| GS | GS270416P01100000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,100.00 | +22.61% | 217.38 | 208.96 | 180.21 | — |
| GS | GS270416P01095000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,095.00 | +22.05% | 218.12 | 205.11 | 138.15 | — |
| GS | GS270416P01090000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,090.00 | +21.49% | 212.17 | 207.57 | 136.00 | — |
| GS | GS270416P01085000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,085.00 | +20.93% | 205.91 | 201.37 | 132.95 | — |
| GS | GS270416P01080000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,080.00 | +20.38% | 198.65 | 192.53 | 166.27 | — |
| GS | GS270416P01075000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,075.00 | +19.82% | 199.81 | 190.01 | 147.23 | — |
| GS | GS270416P01070000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,070.00 | +19.26% | 192.19 | 185.72 | — | — |
| GS | GS270416P01065000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,065.00 | +18.71% | 187.75 | 186.45 | 116.25 | — |
| GS | GS270416P01060000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,060.00 | +18.15% | 186.09 | 182.58 | 183.53 | — |
| GS | GS270416P01055000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,055.00 | +17.59% | 185.10 | 173.74 | 133.15 | — |
| GS | GS270416P01050000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,050.00 | +17.03% | 180.74 | 171.32 | 106.57 | — |
| GS | GS270416P01045000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,045.00 | +16.48% | 174.44 | 169.43 | 138.07 | — |
| GS | GS270416P01040000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,040.00 | +15.92% | 171.13 | 161.11 | 144.22 | — |
| GS | GS270416P01035000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,035.00 | +15.36% | 168.28 | 162.67 | 165.13 | — |
| GS | GS270416P01030000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,030.00 | +14.80% | 163.04 | 154.33 | 138.70 | — |
| GS | GS270416P01025000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,025.00 | +14.25% | 156.65 | 152.91 | 145.75 | — |
| GS | GS270416P01020000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,020.00 | +13.69% | 153.73 | 149.95 | 93.42 | — |
| GS | GS270416P01015000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,015.00 | +13.13% | 154.28 | 146.91 | 128.20 | — |
| GS | GS270416P01010000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,010.00 | +12.57% | 149.05 | 144.77 | 121.50 | — |
| GS | GS270416P01005000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,005.00 | +12.02% | 145.30 | 136.64 | 129.90 | — |
| GS | GS270416P01000000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 1,000.00 | +11.46% | 142.85 | 133.17 | 89.23 | — |
| GS | GS270416P00995000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 995.00 | +10.90% | 135.56 | 129.92 | 112.30 | — |
| GS | GS270416P00990000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 990.00 | +10.35% | 136.03 | 128.00 | 131.05 | — |
| GS | GS270416P00985000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 985.00 | +9.79% | 130.87 | 126.65 | 121.30 | — |
| GS | GS270416P00980000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 980.00 | +9.23% | 125.41 | 122.76 | 124.10 | — |
| GS | GS270416P00975000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 975.00 | +8.67% | 125.46 | 117.07 | 78.30 | — |
| GS | GS270416P00970000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 970.00 | +8.12% | 122.69 | 113.95 | 118.05 | — |
| GS | GS270416P00965000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 965.00 | +7.56% | 117.20 | 110.76 | 117.39 | — |
| GS | GS270416P00960000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 960.00 | +7.00% | 116.25 | 110.01 | 112.34 | — |
| GS | GS270416P00955000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 955.00 | +6.44% | 111.11 | 104.74 | 109.90 | — |
| GS | GS270416P00950000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 950.00 | +5.89% | 107.23 | 104.37 | 104.98 | — |
| GS | GS270416P00945000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 945.00 | +5.33% | 103.76 | 101.20 | 104.20 | — |
| GS | GS270416P00940000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 940.00 | +4.77% | 100.96 | 98.27 | 101.45 | — |
| GS | GS270416P00935000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 935.00 | +4.22% | 97.90 | 94.14 | 96.35 | — |
| GS | GS270416P00920000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 920.00 | +2.54% | 92.53 | 85.23 | 90.00 | — |
| GS | GS270416P00900000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 900.00 | +0.31% | 81.33 | 75.67 | 80.50 | — |
| GS | GS270416P00880000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 880.00 | -1.91% | 70.22 | 64.37 | 67.50 | — |
| GS | GS270416P00860000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 860.00 | -4.14% | 61.19 | 56.93 | 61.98 | — |
| GS | GS270416P00840000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 840.00 | -6.37% | 53.88 | 49.56 | 51.50 | — |
| GS | GS270416P00820000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 820.00 | -8.60% | 47.30 | 41.70 | 44.50 | — |
| GS | GS270416P00800000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 800.00 | -10.83% | 40.43 | 37.05 | 38.00 | — |
| GS | GS270416P00780000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 780.00 | -13.06% | 34.17 | 31.19 | 32.20 | — |
| GS | GS270416P00760000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 760.00 | -15.29% | 28.88 | 25.80 | 27.65 | — |
| GS | GS270416P00740000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 740.00 | -17.52% | 25.08 | 20.26 | 24.10 | — |
| GS | GS270416P00720000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 720.00 | -19.75% | 19.76 | 18.15 | 19.05 | — |
| GS | GS270416P00700000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 700.00 | -21.98% | 16.88 | 15.00 | 15.85 | — |
| GS | GS270416P00680000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 680.00 | -24.21% | 15.29 | 10.28 | 16.80 | — |
| GS | GS270416P00660000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 660.00 | -26.44% | 10.81 | 9.66 | 10.60 | — |
| GS | GS270416P00640000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 640.00 | -28.67% | 10.58 | 6.13 | 10.25 | — |
| GS | GS270416P00620000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 620.00 | -30.89% | 9.01 | 4.78 | 7.75 | — |
| GS | GS270416P00600000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 600.00 | -33.12% | 5.93 | 3.78 | 5.85 | — |
| GS | GS270416P00580000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 580.00 | -35.35% | 6.60 | 2.88 | 4.85 | — |
| GS | GS270416P00560000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 560.00 | -37.58% | 5.02 | 2.31 | — | — |
| GS | GS270617C01660000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,660.00 | +85.02% | 2.66 | 2.01 | 2.25 | — |
| GS | GS270617C01640000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,640.00 | +82.79% | 3.68 | 1.65 | 2.46 | — |
| GS | GS270617C01630000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,630.00 | +81.68% | 2.98 | 1.74 | 2.90 | — |
| GS | GS270617C01620000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,620.00 | +80.57% | 3.18 | 2.04 | 3.30 | — |
| GS | GS270617C01610000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,610.00 | +79.45% | 3.49 | 1.97 | 3.07 | — |
| GS | GS270617C01600000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,600.00 | +78.34% | 5.06 | 1.56 | 5.50 | — |
| GS | GS270617C01590000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,590.00 | +77.22% | 4.81 | 1.99 | 3.52 | — |
| GS | GS270617C01580000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,580.00 | +76.11% | 4.29 | 2.28 | 4.18 | — |
| GS | GS270617C01570000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,570.00 | +74.99% | 5.33 | 2.23 | 10.96 | — |
| GS | GS270617C01560000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,560.00 | +73.88% | 6.28 | 2.05 | 16.70 | — |
| GS | GS270617C01550000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,550.00 | +72.76% | 6.17 | 2.26 | 6.21 | — |
| GS | GS270617C01540000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,540.00 | +71.65% | 6.31 | 2.46 | 17.61 | — |
| GS | GS270617C01530000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,530.00 | +70.53% | 6.03 | 2.88 | 4.49 | — |
| GS | GS270617C01520000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,520.00 | +69.42% | 6.79 | 3.00 | 7.14 | — |
| GS | GS270617C01510000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,510.00 | +68.31% | 6.70 | 2.81 | 14.40 | — |
| GS | GS270617C01500000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,500.00 | +67.19% | 6.72 | 3.87 | 6.00 | — |
| GS | GS270617C01495000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,495.00 | +66.63% | 7.53 | 2.90 | 25.91 | — |
| GS | GS270617C01490000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,490.00 | +66.08% | 7.17 | 2.92 | 26.27 | — |
| GS | GS270617C01485000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,485.00 | +65.52% | 7.42 | 4.18 | 14.87 | — |
| GS | GS270617C01480000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,480.00 | +64.96% | 8.06 | 2.93 | 9.02 | — |
| GS | GS270617C01475000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,475.00 | +64.40% | 6.62 | 2.94 | 17.77 | — |
| GS | GS270617C01470000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,470.00 | +63.85% | 7.80 | 5.04 | 6.20 | — |
| GS | GS270617C01465000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,465.00 | +63.29% | 8.28 | 3.02 | 8.20 | — |
| GS | GS270617C01460000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,460.00 | +62.73% | 8.58 | 3.28 | 8.15 | — |
| GS | GS270617C01455000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,455.00 | +62.17% | 8.61 | 3.41 | 13.29 | — |
| GS | GS270617C01450000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,450.00 | +61.62% | 8.60 | 4.51 | 8.70 | — |
| GS | GS270617C01445000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,445.00 | +61.06% | 8.25 | 4.92 | 8.90 | — |
| GS | GS270617C01440000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,440.00 | +60.50% | 9.31 | 4.18 | 7.60 | — |
| GS | GS270617C01435000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,435.00 | +59.95% | 8.66 | 5.27 | 9.01 | — |
| GS | GS270617C01430000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,430.00 | +59.39% | 7.28 | 5.07 | 9.00 | — |
| GS | GS270617C01425000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,425.00 | +58.83% | 9.52 | 4.13 | 15.27 | — |
| GS | GS270617C01420000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,420.00 | +58.27% | 9.71 | 5.34 | 8.30 | — |
| GS | GS270617C01415000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,415.00 | +57.72% | 9.21 | 6.28 | 9.80 | — |
| GS | GS270617C01410000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,410.00 | +57.16% | 9.88 | 5.84 | 15.75 | — |
| GS | GS270617C01405000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,405.00 | +56.60% | 9.82 | 6.02 | 13.91 | — |
| GS | GS270617C01400000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,400.00 | +56.04% | 10.61 | 5.07 | 8.20 | — |
| GS | GS270617C01395000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,395.00 | +55.49% | 9.97 | 6.48 | 9.40 | — |
| GS | GS270617C01390000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,390.00 | +54.93% | 9.42 | 7.33 | 8.34 | — |
| GS | GS270617C01380000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,380.00 | +53.82% | 10.86 | 7.03 | 13.75 | — |
| GS | GS270617C01370000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,370.00 | +52.70% | 11.39 | 8.03 | 18.95 | — |
| GS | GS270617C01360000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,360.00 | +51.59% | 12.18 | 8.24 | 10.75 | — |
| GS | GS270617C01350000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,350.00 | +50.47% | 12.28 | 7.47 | 11.65 | — |
| GS | GS270617C01340000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,340.00 | +49.36% | 12.82 | 8.50 | 20.51 | — |
| GS | GS270617C01330000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,330.00 | +48.24% | 13.94 | 8.46 | 21.00 | — |
| GS | GS270617C01320000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,320.00 | +47.13% | 14.17 | 9.56 | 22.41 | — |
| GS | GS270617C01310000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,310.00 | +46.01% | 14.71 | 9.50 | 22.15 | — |
| GS | GS270617C01300000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,300.00 | +44.90% | 15.16 | 11.89 | 13.10 | — |
| GS | GS270617C01290000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,290.00 | +43.78% | 14.65 | 11.67 | 19.59 | — |
| GS | GS270617C01280000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,280.00 | +42.67% | 17.03 | 11.17 | 20.68 | — |
| GS | GS270617C01270000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,270.00 | +41.55% | 17.82 | 12.48 | 19.56 | — |
| GS | GS270617C01260000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,260.00 | +40.44% | 16.63 | 14.21 | 15.96 | — |
| GS | GS270617C01250000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,250.00 | +39.33% | 19.08 | 14.31 | 17.51 | — |
| GS | GS270617C01240000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,240.00 | +38.21% | 20.33 | 14.72 | 19.85 | — |
| GS | GS270617C01230000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,230.00 | +37.10% | 19.79 | 15.61 | 22.75 | — |
| GS | GS270617C01220000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,220.00 | +35.98% | 21.77 | 16.38 | 33.47 | — |
| GS | GS270617C01210000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,210.00 | +34.87% | 23.27 | 17.71 | 24.10 | — |
| GS | GS270617C01200000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,200.00 | +33.75% | 24.03 | 18.49 | 24.30 | — |
| GS | GS270617C01195000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,195.00 | +33.20% | 24.57 | 18.86 | 23.25 | — |
| GS | GS270617C01190000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,190.00 | +32.64% | 25.45 | 19.39 | 24.18 | — |
| GS | GS270617C01185000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,185.00 | +32.08% | 26.24 | 20.81 | 24.62 | — |
| GS | GS270617C01180000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,180.00 | +31.52% | 26.78 | 21.18 | 26.57 | — |
| GS | GS270617C01175000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,175.00 | +30.97% | 27.01 | 21.83 | 25.75 | — |
| GS | GS270617C01170000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,170.00 | +30.41% | 27.66 | 22.95 | 26.19 | — |
| GS | GS270617C01165000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,165.00 | +29.85% | 27.99 | 22.60 | 25.95 | — |
| GS | GS270617C01160000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,160.00 | +29.29% | 28.78 | 23.82 | 26.42 | — |
| GS | GS270617C01155000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,155.00 | +28.74% | 30.20 | 24.13 | 27.02 | — |
| GS | GS270617C01150000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,150.00 | +28.18% | 30.28 | 25.70 | 27.81 | — |
| GS | GS270617C01145000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,145.00 | +27.62% | 32.11 | 26.16 | 28.80 | — |
| GS | GS270617C01140000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,140.00 | +27.06% | 32.00 | 27.88 | 29.75 | — |
| GS | GS270617C01135000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,135.00 | +26.51% | 31.98 | 28.34 | 30.26 | — |
| GS | GS270617C01130000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,130.00 | +25.95% | 32.77 | 29.68 | 30.80 | — |
| GS | GS270617C01125000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,125.00 | +25.39% | 34.21 | 30.26 | 39.55 | — |
| GS | GS270617C01120000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,120.00 | +24.84% | 35.34 | 31.75 | 32.87 | — |
| GS | GS270617C01115000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,115.00 | +24.28% | 37.34 | 32.19 | 37.20 | — |
| GS | GS270617C01110000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,110.00 | +23.72% | 37.70 | 33.36 | 35.05 | — |
| GS | GS270617C01105000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,105.00 | +23.16% | 37.78 | 32.88 | 36.70 | — |
| GS | GS270617C01100000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,100.00 | +22.61% | 37.98 | 35.32 | 37.05 | — |
| GS | GS270617C01095000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,095.00 | +22.05% | 40.39 | 35.73 | 37.90 | — |
| GS | GS270617C01090000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,090.00 | +21.49% | 41.70 | 36.72 | 40.68 | — |
| GS | GS270617C01085000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,085.00 | +20.93% | 42.61 | 37.02 | 39.50 | — |
| GS | GS270617C01080000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,080.00 | +20.38% | 43.04 | 38.45 | 40.30 | — |
| GS | GS270617C01075000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,075.00 | +19.82% | 43.95 | 39.58 | 42.05 | — |
| GS | GS270617C01070000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,070.00 | +19.26% | 44.85 | 40.02 | 43.65 | — |
| GS | GS270617C01065000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,065.00 | +18.71% | 47.82 | 41.81 | 44.26 | — |
| GS | GS270617C01060000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,060.00 | +18.15% | 47.80 | 42.87 | 45.70 | — |
| GS | GS270617C01055000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,055.00 | +17.59% | 48.75 | 45.00 | 46.60 | — |
| GS | GS270617C01050000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,050.00 | +17.03% | 51.49 | 45.47 | 48.30 | — |
| GS | GS270617C01045000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,045.00 | +16.48% | 51.26 | 46.41 | 49.10 | — |
| GS | GS270617C01040000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,040.00 | +15.92% | 52.21 | 47.17 | 50.65 | — |
| GS | GS270617C01035000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,035.00 | +15.36% | 53.70 | 50.13 | 52.10 | — |
| GS | GS270617C01030000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,030.00 | +14.80% | 54.91 | 51.79 | 70.80 | — |
| GS | GS270617C01025000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,025.00 | +14.25% | 57.88 | 51.63 | 60.45 | — |
| GS | GS270617C01020000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,020.00 | +13.69% | 58.77 | 53.80 | 57.75 | — |
| GS | GS270617C01015000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,015.00 | +13.13% | 60.90 | 54.30 | 57.19 | — |
| GS | GS270617C01010000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,010.00 | +12.57% | 61.29 | 56.06 | 58.60 | — |
| GS | GS270617C01005000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,005.00 | +12.02% | 63.77 | 58.42 | 60.20 | — |
| GS | GS270617C01000000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 1,000.00 | +11.46% | 64.88 | 60.63 | 63.00 | — |
| GS | GS270617C00995000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 995.00 | +10.90% | 66.38 | 61.41 | 70.28 | — |
| GS | GS270617C00990000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 990.00 | +10.35% | 68.81 | 61.40 | 89.00 | — |
| GS | GS270617C00985000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 985.00 | +9.79% | 68.86 | 64.24 | 89.55 | — |
| GS | GS270617C00980000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 980.00 | +9.23% | 71.73 | 65.99 | 71.10 | — |
| GS | GS270617C00975000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 975.00 | +8.67% | 74.12 | 68.05 | 71.10 | — |
| GS | GS270617C00970000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 970.00 | +8.12% | 74.45 | 71.03 | 73.18 | — |
| GS | GS270617C00965000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 965.00 | +7.56% | 76.31 | 71.79 | 74.15 | — |
| GS | GS270617C00960000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 960.00 | +7.00% | 78.58 | 73.96 | 78.57 | — |
| GS | GS270617C00955000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 955.00 | +6.44% | 80.33 | 74.43 | 113.67 | — |
| GS | GS270617C00950000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 950.00 | +5.89% | 82.14 | 78.90 | 80.25 | — |
| GS | GS270617C00945000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 945.00 | +5.33% | 85.49 | 77.88 | 100.40 | — |
| GS | GS270617C00940000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 940.00 | +4.77% | 85.42 | 80.60 | 87.41 | — |
| GS | GS270617C00935000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 935.00 | +4.22% | 90.76 | 83.53 | 89.54 | — |
| GS | GS270617C00930000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 930.00 | +3.66% | 90.64 | 86.53 | 90.64 | — |
| GS | GS270617C00925000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 925.00 | +3.10% | 93.92 | 88.97 | 90.65 | — |
| GS | GS270617C00920000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 920.00 | +2.54% | 95.93 | 90.66 | 92.90 | — |
| GS | GS270617C00915000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 915.00 | +1.99% | 98.35 | 93.93 | 97.60 | — |
| GS | GS270617C00910000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 910.00 | +1.43% | 98.41 | 96.44 | 100.26 | — |
| GS | GS270617C00905000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 905.00 | +0.87% | 104.30 | 95.37 | 107.52 | — |
| GS | GS270617C00900000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 900.00 | +0.31% | 104.55 | 100.79 | 102.00 | — |
| GS | GS270617C00895000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 895.00 | -0.24% | 106.83 | 102.52 | 236.00 | — |
| GS | GS270617C00890000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 890.00 | -0.80% | 108.65 | 106.20 | 174.89 | — |
| GS | GS270617C00885000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 885.00 | -1.36% | 113.67 | 105.86 | 111.20 | — |
| GS | GS270617C00880000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 880.00 | -1.91% | 112.68 | 110.34 | 111.96 | — |
| GS | GS270617C00875000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 875.00 | -2.47% | 118.52 | 112.37 | 130.73 | — |
| GS | GS270617C00870000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 870.00 | -3.03% | 119.64 | 114.72 | 139.47 | — |
| GS | GS270617C00865000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 865.00 | -3.59% | 120.34 | 117.35 | 122.45 | — |
| GS | GS270617C00860000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 860.00 | -4.14% | 125.90 | 120.56 | 208.30 | — |
| GS | GS270617C00855000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 855.00 | -4.70% | 128.48 | 119.84 | 245.50 | — |
| GS | GS270617C00850000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 850.00 | -5.26% | 129.01 | 123.95 | 131.00 | — |
| GS | GS270617C00845000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 845.00 | -5.82% | 136.90 | 127.52 | 130.45 | — |
| GS | GS270617C00840000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 840.00 | -6.37% | 136.58 | 129.08 | 196.00 | — |
| GS | GS270617C00835000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 835.00 | -6.93% | 138.06 | 132.66 | 257.53 | — |
| GS | GS270617C00830000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 830.00 | -7.49% | 146.40 | 136.66 | 160.30 | — |
| GS | GS270617C00825000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 825.00 | -8.05% | 146.82 | 141.93 | 161.14 | — |
| GS | GS270617C00820000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 820.00 | -8.60% | 152.51 | 142.45 | 162.50 | — |
| GS | GS270617C00815000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 815.00 | -9.16% | 153.69 | 144.23 | 274.51 | — |
| GS | GS270617C00810000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 810.00 | -9.72% | 154.48 | 147.53 | 162.80 | — |
| GS | GS270617C00805000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 805.00 | -10.27% | 161.84 | 150.53 | 200.66 | — |
| GS | GS270617C00800000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 800.00 | -10.83% | 160.35 | 153.94 | 159.18 | — |
| GS | GS270617C00795000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 795.00 | -11.39% | 169.14 | 161.79 | 280.73 | — |
| GS | GS270617C00790000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 790.00 | -11.95% | 169.10 | 164.42 | 291.19 | — |
| GS | GS270617C00780000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 780.00 | -13.06% | 172.61 | 170.65 | 197.08 | — |
| GS | GS270617C00770000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 770.00 | -14.18% | 183.05 | 173.36 | 250.00 | — |
| GS | GS270617C00760000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 760.00 | -15.29% | 187.70 | 186.18 | 305.06 | — |
| GS | GS270617C00750000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 750.00 | -16.40% | 197.38 | 186.74 | 233.36 | — |
| GS | GS270617C00740000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 740.00 | -17.52% | 203.71 | 197.76 | 203.85 | — |
| GS | GS270617C00730000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 730.00 | -18.63% | 215.15 | 204.80 | 337.00 | — |
| GS | GS270617C00720000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 720.00 | -19.75% | 222.49 | 210.51 | 345.88 | — |
| GS | GS270617C00710000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 710.00 | -20.86% | 228.60 | 223.75 | 412.47 | — |
| GS | GS270617C00700000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 700.00 | -21.98% | 231.92 | 231.88 | 232.60 | — |
| GS | GS270617C00690000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 690.00 | -23.09% | 240.66 | 236.37 | 358.45 | — |
| GS | GS270617C00680000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 680.00 | -24.21% | 252.25 | 240.22 | 300.40 | — |
| GS | GS270617C00670000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 670.00 | -25.32% | 254.20 | 248.92 | 381.71 | — |
| GS | GS270617C00660000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 660.00 | -26.44% | 271.46 | 264.51 | 263.37 | — |
| GS | GS270617C00650000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 650.00 | -27.55% | 277.41 | 274.63 | 336.43 | — |
| GS | GS270617C00640000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 640.00 | -28.67% | 283.28 | 278.85 | 289.87 | — |
| GS | GS270617C00630000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 630.00 | -29.78% | 297.40 | 281.38 | 422.83 | — |
| GS | GS270617C00620000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 620.00 | -30.89% | 296.47 | 291.71 | 334.50 | — |
| GS | GS270617C00610000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 610.00 | -32.01% | 309.68 | 305.22 | 342.76 | — |
| GS | GS270617C00600000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 600.00 | -33.12% | 317.43 | 310.75 | 332.10 | — |
| GS | GS270617C00595000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 595.00 | -33.68% | 327.70 | 321.10 | 383.42 | — |
| GS | GS270617C00590000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 590.00 | -34.24% | 325.84 | 324.27 | 380.81 | — |
| GS | GS270617C00585000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 585.00 | -34.80% | 335.45 | 320.57 | 341.65 | — |
| GS | GS270617C00580000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 580.00 | -35.35% | 342.31 | 326.65 | 374.00 | — |
| GS | GS270617C00575000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 575.00 | -35.91% | 345.64 | 335.33 | — | — |
| GS | GS270617C00570000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 570.00 | -36.47% | 351.25 | 332.69 | 281.05 | — |
| GS | GS270617C00565000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 565.00 | -37.02% | 353.87 | 343.40 | 467.90 | — |
| GS | GS270617C00560000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 560.00 | -37.58% | 360.29 | 345.80 | 464.44 | — |
| GS | GS270617C00555000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 555.00 | -38.14% | 365.79 | 356.73 | 363.52 | — |
| GS | GS270617C00550000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 550.00 | -38.70% | 362.89 | 354.40 | 366.46 | — |
| GS | GS270617C00545000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 545.00 | -39.25% | 369.15 | 366.44 | — | — |
| GS | GS270617C00540000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 540.00 | -39.81% | 378.41 | 372.56 | 396.30 | — |
| GS | GS270617C00535000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 535.00 | -40.37% | 383.08 | 366.70 | 513.04 | — |
| GS | GS270617C00530000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 530.00 | -40.93% | 382.86 | 381.99 | 371.20 | — |
| GS | GS270617C00525000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 525.00 | -41.48% | 392.35 | 376.97 | — | — |
| GS | GS270617C00520000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 520.00 | -42.04% | 391.78 | 381.83 | 522.00 | — |
| GS | GS270617C00515000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 515.00 | -42.60% | 390.98 | 383.57 | 629.98 | — |
| GS | GS270617C00510000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 510.00 | -43.16% | 398.43 | 386.92 | — | — |
| GS | GS270617C00505000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 505.00 | -43.71% | 413.93 | 407.03 | — | — |
| GS | GS270617C00500000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 500.00 | -44.27% | 406.00 | 398.48 | 459.00 | — |
| GS | GS270617C00495000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 495.00 | -44.83% | 417.64 | 402.19 | 540.23 | — |
| GS | GS270617C00490000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 490.00 | -45.38% | 418.58 | 407.55 | 462.75 | — |
| GS | GS270617C00485000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 485.00 | -45.94% | 428.65 | 420.47 | 458.50 | — |
| GS | GS270617C00480000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 480.00 | -46.50% | 424.63 | 422.90 | 577.58 | — |
| GS | GS270617C00475000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 475.00 | -47.06% | 431.93 | 427.78 | 602.46 | — |
| GS | GS270617C00470000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 470.00 | -47.61% | 439.63 | 438.75 | 494.69 | — |
| GS | GS270617C00465000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 465.00 | -48.17% | 446.84 | 432.20 | — | — |
| GS | GS270617C00460000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 460.00 | -48.73% | 455.66 | 438.64 | 568.60 | — |
| GS | GS270617C00450000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 450.00 | -49.84% | 459.69 | 447.66 | 568.63 | — |
| GS | GS270617C00440000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 440.00 | -50.96% | 463.89 | 453.81 | 466.65 | — |
| GS | GS270617C00430000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 430.00 | -52.07% | 471.11 | 462.70 | 496.99 | — |
| GS | GS270617C00420000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 420.00 | -53.19% | 488.03 | 473.40 | 403.98 | — |
| GS | GS270617C00410000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 410.00 | -54.30% | 505.88 | 498.88 | 716.63 | — |
| GS | GS270617C00400000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 400.00 | -55.42% | 499.03 | 493.43 | 608.66 | — |
| GS | GS270617C00390000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 390.00 | -56.53% | 524.26 | 517.11 | 636.15 | — |
| GS | GS270617C00380000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 380.00 | -57.65% | 518.52 | 510.87 | 646.20 | — |
| GS | GS270617C00370000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 370.00 | -58.76% | 545.06 | 530.86 | 656.20 | — |
| GS | GS270617C00360000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 360.00 | -59.87% | 549.46 | 532.70 | 646.25 | — |
| GS | GS270617C00350000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 350.00 | -60.99% | 550.20 | 543.80 | 777.94 | — |
| GS | GS270617C00340000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 340.00 | -62.10% | 560.30 | 546.54 | 717.03 | — |
| GS | GS270617C00330000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 330.00 | -63.22% | 579.01 | 574.62 | 605.70 | — |
| GS | GS270617C00320000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 320.00 | -64.33% | 580.94 | 572.08 | 642.50 | — |
| GS | GS270617C00310000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 310.00 | -65.45% | 597.52 | 594.05 | 643.66 | — |
| GS | GS270617C00300000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 300.00 | -66.56% | 615.13 | 604.00 | 728.09 | — |
| GS | GS270617C00290000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 290.00 | -67.68% | 615.89 | 597.27 | 269.96 | — |
| GS | GS270617C00280000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 280.00 | -68.79% | 631.60 | 606.44 | 658.03 | — |
| GS | GS270617C00270000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 270.00 | -69.91% | 644.48 | 622.86 | 782.64 | — |
| GS | GS270617C00260000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 260.00 | -71.02% | 649.40 | 630.53 | 536.29 | — |
| GS | GS270617C00250000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 250.00 | -72.13% | 645.37 | 643.19 | 500.34 | — |
| GS | GS270617C00240000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 240.00 | -73.25% | 661.10 | 660.41 | 512.65 | — |
| GS | GS270617C00230000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 230.00 | -74.36% | 682.97 | 661.35 | 807.91 | — |
| GS | GS270617P01660000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,660.00 | +85.02% | 751.50 | 747.93 | 643.60 | — |
| GS | GS270617P01640000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,640.00 | +82.79% | 758.54 | 750.49 | 720.95 | — |
| GS | GS270617P01630000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,630.00 | +81.68% | 724.42 | 714.11 | 612.53 | — |
| GS | GS270617P01620000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,620.00 | +80.57% | 727.67 | 713.00 | 621.65 | — |
| GS | GS270617P01610000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,610.00 | +79.45% | 704.83 | 698.25 | 547.29 | — |
| GS | GS270617P01600000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,600.00 | +78.34% | 716.77 | 711.78 | 594.28 | — |
| GS | GS270617P01590000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,590.00 | +77.22% | 694.67 | 682.18 | 570.60 | — |
| GS | GS270617P01580000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,580.00 | +76.11% | 692.03 | 684.71 | 521.75 | — |
| GS | GS270617P01570000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,570.00 | +74.99% | 679.50 | 665.42 | 634.55 | — |
| GS | GS270617P01560000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,560.00 | +73.88% | 675.93 | 651.26 | 630.02 | — |
| GS | GS270617P01550000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,550.00 | +72.76% | 658.86 | 650.81 | 506.00 | — |
| GS | GS270617P01540000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,540.00 | +71.65% | 646.22 | 626.72 | 452.50 | — |
| GS | GS270617P01530000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,530.00 | +70.53% | 625.14 | 624.79 | — | — |
| GS | GS270617P01520000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,520.00 | +69.42% | 636.07 | 609.96 | 497.46 | — |
| GS | GS270617P01510000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,510.00 | +68.31% | 622.38 | 602.03 | — | — |
| GS | GS270617P01500000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,500.00 | +67.19% | 593.28 | 589.76 | 494.60 | — |
| GS | GS270617P01495000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,495.00 | +66.63% | 613.06 | 604.94 | 395.50 | — |
| GS | GS270617P01490000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,490.00 | +66.08% | 602.89 | 596.65 | 462.22 | — |
| GS | GS270617P01485000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,485.00 | +65.52% | 592.64 | 574.92 | 474.84 | — |
| GS | GS270617P01480000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,480.00 | +64.96% | 581.75 | 577.06 | — | — |
| GS | GS270617P01475000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,475.00 | +64.40% | 573.35 | 567.95 | — | — |
| GS | GS270617P01470000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,470.00 | +63.85% | 572.02 | 567.74 | — | — |
| GS | GS270617P01465000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,465.00 | +63.29% | 581.26 | 573.21 | — | — |
| GS | GS270617P01460000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,460.00 | +62.73% | 572.99 | 564.89 | 362.47 | — |
| GS | GS270617P01455000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,455.00 | +62.17% | 566.41 | 558.36 | — | — |
| GS | GS270617P01450000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,450.00 | +61.62% | 559.36 | 551.31 | — | — |
| GS | GS270617P01445000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,445.00 | +61.06% | 554.52 | 533.44 | 427.76 | — |
| GS | GS270617P01440000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,440.00 | +60.50% | 544.28 | 536.23 | 410.85 | — |
| GS | GS270617P01435000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,435.00 | +59.95% | 544.12 | 536.01 | — | — |
| GS | GS270617P01430000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,430.00 | +59.39% | 535.41 | 526.61 | 517.80 | — |
| GS | GS270617P01425000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,425.00 | +58.83% | 535.75 | 529.02 | — | — |
| GS | GS270617P01420000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,420.00 | +58.27% | 534.33 | 509.80 | — | — |
| GS | GS270617P01415000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,415.00 | +57.72% | 517.33 | 514.55 | — | — |
| GS | GS270617P01410000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,410.00 | +57.16% | 516.08 | 508.96 | — | — |
| GS | GS270617P01405000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,405.00 | +56.60% | 520.04 | 511.99 | — | — |
| GS | GS270617P01400000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,400.00 | +56.04% | 497.57 | 490.84 | 364.01 | — |
| GS | GS270617P01395000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,395.00 | +55.49% | 508.82 | 484.16 | — | — |
| GS | GS270617P01390000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,390.00 | +54.93% | 505.55 | 491.22 | 517.00 | — |
| GS | GS270617P01380000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,380.00 | +53.82% | 487.04 | 472.37 | — | — |
| GS | GS270617P01370000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,370.00 | +52.70% | 474.12 | 470.58 | 349.97 | — |
| GS | GS270617P01360000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,360.00 | +51.59% | 458.27 | 454.08 | 284.55 | — |
| GS | GS270617P01350000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,350.00 | +50.47% | 458.29 | 442.02 | 337.10 | — |
| GS | GS270617P01340000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,340.00 | +49.36% | 440.36 | 433.22 | 404.00 | — |
| GS | GS270617P01330000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,330.00 | +48.24% | 442.12 | 422.71 | 318.98 | — |
| GS | GS270617P01320000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,320.00 | +47.13% | 427.70 | 416.15 | 313.86 | — |
| GS | GS270617P01310000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,310.00 | +46.01% | 422.44 | 405.71 | 252.00 | — |
| GS | GS270617P01300000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,300.00 | +44.90% | 411.07 | 403.66 | 304.39 | — |
| GS | GS270617P01290000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,290.00 | +43.78% | 395.41 | 381.52 | 295.30 | — |
| GS | GS270617P01280000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,280.00 | +42.67% | 390.07 | 381.87 | 267.46 | — |
| GS | GS270617P01270000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,270.00 | +41.55% | 378.59 | 370.55 | 243.95 | — |
| GS | GS270617P01260000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,260.00 | +40.44% | 369.28 | 364.14 | 259.25 | — |
| GS | GS270617P01250000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,250.00 | +39.33% | 364.30 | 349.89 | 245.45 | — |
| GS | GS270617P01240000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,240.00 | +38.21% | 353.38 | 337.77 | 245.89 | — |
| GS | GS270617P01230000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,230.00 | +37.10% | 333.82 | 326.40 | 235.59 | — |
| GS | GS270617P01220000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,220.00 | +35.98% | 330.96 | 319.16 | 273.02 | — |
| GS | GS270617P01210000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,210.00 | +34.87% | 319.18 | 318.57 | 225.58 | — |
| GS | GS270617P01200000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,200.00 | +33.75% | 306.23 | 300.57 | 231.46 | — |
| GS | GS270617P01195000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,195.00 | +33.20% | 312.28 | 306.13 | 217.98 | — |
| GS | GS270617P01190000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,190.00 | +32.64% | 301.49 | 301.23 | 203.92 | — |
| GS | GS270617P01185000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,185.00 | +32.08% | 302.30 | 292.77 | 211.48 | — |
| GS | GS270617P01180000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,180.00 | +31.52% | 288.64 | 288.52 | 212.69 | — |
| GS | GS270617P01175000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,175.00 | +30.97% | 289.23 | 283.95 | 187.51 | — |
| GS | GS270617P01170000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,170.00 | +30.41% | 287.59 | 283.58 | 283.03 | — |
| GS | GS270617P01165000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,165.00 | +29.85% | 277.10 | 272.25 | 194.53 | — |
| GS | GS270617P01160000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,160.00 | +29.29% | 272.24 | 264.62 | 181.57 | — |
| GS | GS270617P01155000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,155.00 | +28.74% | 269.61 | 266.54 | 187.30 | — |
| GS | GS270617P01150000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,150.00 | +28.18% | 269.94 | 263.66 | 258.40 | — |
| GS | GS270617P01145000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,145.00 | +27.62% | 265.57 | 254.62 | 168.78 | — |
| GS | GS270617P01140000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,140.00 | +27.06% | 261.03 | 252.60 | 172.10 | — |
| GS | GS270617P01135000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,135.00 | +26.51% | 255.71 | 245.10 | 173.39 | — |
| GS | GS270617P01130000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,130.00 | +25.95% | 248.25 | 242.21 | 172.40 | — |
| GS | GS270617P01125000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,125.00 | +25.39% | 245.76 | 237.87 | 155.53 | — |
| GS | GS270617P01120000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,120.00 | +24.84% | 244.17 | 238.87 | 158.50 | — |
| GS | GS270617P01115000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,115.00 | +24.28% | 240.33 | 234.72 | 169.10 | — |
| GS | GS270617P01110000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,110.00 | +23.72% | 230.04 | 228.07 | 151.76 | — |
| GS | GS270617P01105000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,105.00 | +23.16% | 229.67 | 222.09 | 150.25 | — |
| GS | GS270617P01100000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,100.00 | +22.61% | 226.50 | 215.82 | 191.87 | — |
| GS | GS270617P01095000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,095.00 | +22.05% | 219.05 | 212.82 | 219.10 | — |
| GS | GS270617P01090000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,090.00 | +21.49% | 220.60 | 212.46 | 212.35 | — |
| GS | GS270617P01085000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,085.00 | +20.93% | 217.10 | 203.12 | 194.41 | — |
| GS | GS270617P01080000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,080.00 | +20.38% | 210.53 | 205.96 | 132.85 | — |
| GS | GS270617P01075000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,075.00 | +19.82% | 205.80 | 195.37 | 178.25 | — |
| GS | GS270617P01070000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,070.00 | +19.26% | 198.05 | 193.04 | 196.61 | — |
| GS | GS270617P01065000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,065.00 | +18.71% | 196.63 | 191.59 | 126.32 | — |
| GS | GS270617P01060000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,060.00 | +18.15% | 194.52 | 185.29 | 167.90 | — |
| GS | GS270617P01055000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,055.00 | +17.59% | 187.23 | 180.19 | 134.63 | — |
| GS | GS270617P01050000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,050.00 | +17.03% | 189.04 | 177.13 | 122.70 | — |
| GS | GS270617P01045000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,045.00 | +16.48% | 182.33 | 175.88 | 153.94 | — |
| GS | GS270617P01040000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,040.00 | +15.92% | 176.85 | 172.39 | 176.85 | — |
| GS | GS270617P01035000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,035.00 | +15.36% | 172.83 | 167.25 | 159.05 | — |
| GS | GS270617P01030000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,030.00 | +14.80% | 170.62 | 163.42 | 168.59 | — |
| GS | GS270617P01025000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,025.00 | +14.25% | 166.35 | 164.86 | 145.50 | — |
| GS | GS270617P01020000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,020.00 | +13.69% | 163.48 | 157.86 | 137.74 | — |
| GS | GS270617P01015000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,015.00 | +13.13% | 163.73 | 157.68 | 134.26 | — |
| GS | GS270617P01010000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,010.00 | +12.57% | 155.77 | 153.00 | 151.11 | — |
| GS | GS270617P01005000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,005.00 | +12.02% | 154.40 | 147.04 | 148.80 | — |
| GS | GS270617P01000000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 1,000.00 | +11.46% | 147.81 | 142.85 | 149.82 | — |
| GS | GS270617P00995000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 995.00 | +10.90% | 146.26 | 140.46 | 149.27 | — |
| GS | GS270617P00990000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 990.00 | +10.35% | 142.95 | 136.94 | 118.65 | — |
| GS | GS270617P00985000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 985.00 | +9.79% | 140.73 | 137.04 | 133.15 | — |
| GS | GS270617P00980000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 980.00 | +9.23% | 136.76 | 130.22 | 136.86 | — |
| GS | GS270617P00975000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 975.00 | +8.67% | 132.64 | 130.63 | 117.15 | — |
| GS | GS270617P00970000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 970.00 | +8.12% | 132.35 | 124.01 | 118.61 | — |
| GS | GS270617P00965000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 965.00 | +7.56% | 130.32 | 119.91 | 106.47 | — |
| GS | GS270617P00960000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 960.00 | +7.00% | 124.51 | 119.57 | 126.10 | — |
| GS | GS270617P00955000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 955.00 | +6.44% | 123.20 | 115.25 | 128.00 | — |
| GS | GS270617P00950000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 950.00 | +5.89% | 116.20 | 112.60 | 104.86 | — |
| GS | GS270617P00945000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 945.00 | +5.33% | 115.90 | 109.37 | 113.46 | — |
| GS | GS270617P00940000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 940.00 | +4.77% | 112.05 | 108.23 | 112.46 | — |
| GS | GS270617P00935000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 935.00 | +4.22% | 111.37 | 102.64 | 108.90 | — |
| GS | GS270617P00930000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 930.00 | +3.66% | 108.70 | 102.97 | 104.26 | — |
| GS | GS270617P00925000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 925.00 | +3.10% | 103.67 | 100.09 | 103.53 | — |
| GS | GS270617P00920000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 920.00 | +2.54% | 102.92 | 95.31 | 101.33 | — |
| GS | GS270617P00915000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 915.00 | +1.99% | 97.77 | 94.64 | 97.77 | — |
| GS | GS270617P00910000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 910.00 | +1.43% | 94.64 | 92.34 | 92.85 | — |
| GS | GS270617P00905000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 905.00 | +0.87% | 95.07 | 87.50 | 93.05 | — |
| GS | GS270617P00900000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 900.00 | +0.31% | 89.97 | 86.89 | 90.01 | — |
| GS | GS270617P00895000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 895.00 | -0.24% | 86.83 | 84.28 | 92.95 | — |
| GS | GS270617P00890000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 890.00 | -0.80% | 87.08 | 81.28 | 75.95 | — |
| GS | GS270617P00885000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 885.00 | -1.36% | 83.25 | 77.86 | 82.22 | — |
| GS | GS270617P00880000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 880.00 | -1.91% | 81.86 | 75.92 | 84.22 | — |
| GS | GS270617P00875000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 875.00 | -2.47% | 79.88 | 73.73 | 79.11 | — |
| GS | GS270617P00870000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 870.00 | -3.03% | 77.02 | 70.51 | 73.80 | — |
| GS | GS270617P00865000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 865.00 | -3.59% | 74.61 | 69.55 | 74.29 | — |
| GS | GS270617P00860000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 860.00 | -4.14% | 71.96 | 65.67 | 72.00 | — |
| GS | GS270617P00855000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 855.00 | -4.70% | 70.82 | 65.50 | 66.40 | — |
| GS | GS270617P00850000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 850.00 | -5.26% | 67.60 | 62.21 | 64.30 | — |
| GS | GS270617P00845000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 845.00 | -5.82% | 65.88 | 60.48 | 67.85 | — |
| GS | GS270617P00840000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 840.00 | -6.37% | 64.92 | 59.47 | 66.97 | — |
| GS | GS270617P00835000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 835.00 | -6.93% | 61.32 | 56.06 | 63.70 | — |
| GS | GS270617P00830000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 830.00 | -7.49% | 60.52 | 55.96 | 56.70 | — |
| GS | GS270617P00825000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 825.00 | -8.05% | 57.95 | 52.73 | 55.14 | — |
| GS | GS270617P00820000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 820.00 | -8.60% | 56.63 | 51.23 | 53.35 | — |
| GS | GS270617P00815000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 815.00 | -9.16% | 54.58 | 49.32 | 55.24 | — |
| GS | GS270617P00810000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 810.00 | -9.72% | 53.11 | 48.67 | 49.85 | — |
| GS | GS270617P00805000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 805.00 | -10.27% | 51.57 | 45.54 | 51.84 | — |
| GS | GS270617P00800000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 800.00 | -10.83% | 49.24 | 45.09 | 46.95 | — |
| GS | GS270617P00795000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 795.00 | -11.39% | 47.08 | 42.79 | 45.00 | — |
| GS | GS270617P00790000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 790.00 | -11.95% | 46.62 | 40.56 | 43.60 | — |
| GS | GS270617P00780000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 780.00 | -13.06% | 42.38 | 38.12 | 40.68 | — |
| GS | GS270617P00770000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 770.00 | -14.18% | 40.64 | 35.47 | 38.00 | — |
| GS | GS270617P00760000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 760.00 | -15.29% | 37.08 | 33.76 | 34.90 | — |
| GS | GS270617P00750000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 750.00 | -16.40% | 34.74 | 30.01 | 34.20 | — |
| GS | GS270617P00740000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 740.00 | -17.52% | 32.73 | 26.80 | 35.80 | — |
| GS | GS270617P00730000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 730.00 | -18.63% | 30.25 | 25.16 | 28.10 | — |
| GS | GS270617P00720000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 720.00 | -19.75% | 28.79 | 22.88 | 27.90 | — |
| GS | GS270617P00710000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 710.00 | -20.86% | 26.58 | 21.83 | 24.20 | — |
| GS | GS270617P00700000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 700.00 | -21.98% | 25.08 | 19.47 | 23.41 | — |
| GS | GS270617P00690000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 690.00 | -23.09% | 22.36 | 19.37 | 20.25 | — |
| GS | GS270617P00680000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 680.00 | -24.21% | 21.27 | 15.78 | 17.40 | — |
| GS | GS270617P00670000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 670.00 | -25.32% | 19.46 | 14.08 | 17.80 | — |
| GS | GS270617P00660000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 660.00 | -26.44% | 18.24 | 12.70 | 15.10 | — |
| GS | GS270617P00650000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 650.00 | -27.55% | 16.58 | 11.64 | 15.65 | — |
| GS | GS270617P00640000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 640.00 | -28.67% | 15.61 | 10.51 | 14.00 | — |
| GS | GS270617P00630000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 630.00 | -29.78% | 14.84 | 9.31 | 13.79 | — |
| GS | GS270617P00620000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 620.00 | -30.89% | 13.18 | 8.88 | 11.82 | — |
| GS | GS270617P00610000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 610.00 | -32.01% | 11.13 | 8.83 | 10.30 | — |
| GS | GS270617P00600000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 600.00 | -33.12% | 10.47 | 7.75 | 9.63 | — |
| GS | GS270617P00595000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 595.00 | -33.68% | 11.07 | 5.89 | 6.30 | — |
| GS | GS270617P00590000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 590.00 | -34.24% | 9.91 | 6.72 | 9.37 | — |
| GS | GS270617P00585000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 585.00 | -34.80% | 9.54 | 5.99 | 8.86 | — |
| GS | GS270617P00580000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 580.00 | -35.35% | 8.90 | 5.84 | 7.60 | — |
| GS | GS270617P00575000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 575.00 | -35.91% | 9.53 | 4.28 | 7.80 | — |
| GS | GS270617P00570000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 570.00 | -36.47% | 8.62 | 5.17 | 6.25 | — |
| GS | GS270617P00565000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 565.00 | -37.02% | 9.12 | 3.96 | 6.10 | — |
| GS | GS270617P00560000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 560.00 | -37.58% | 8.24 | 5.57 | 6.45 | — |
| GS | GS270617P00555000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 555.00 | -38.14% | 7.87 | 4.03 | 10.40 | — |
| GS | GS270617P00550000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 550.00 | -38.70% | 7.50 | 4.02 | 6.23 | — |
| GS | GS270617P00545000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 545.00 | -39.25% | 7.04 | 3.59 | 9.85 | — |
| GS | GS270617P00540000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 540.00 | -39.81% | 5.76 | 3.10 | 4.46 | — |
| GS | GS270617P00535000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 535.00 | -40.37% | 6.91 | 2.63 | 4.15 | — |
| GS | GS270617P00530000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 530.00 | -40.93% | 6.28 | 2.84 | 5.30 | — |
| GS | GS270617P00525000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 525.00 | -41.48% | 5.81 | 2.97 | 5.11 | — |
| GS | GS270617P00520000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 520.00 | -42.04% | 5.44 | 2.76 | 4.27 | — |
| GS | GS270617P00515000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 515.00 | -42.60% | 5.36 | 2.56 | 3.25 | — |
| GS | GS270617P00510000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 510.00 | -43.16% | 5.12 | 2.57 | 3.62 | — |
| GS | GS270617P00505000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 505.00 | -43.71% | 5.02 | 2.19 | 4.10 | — |
| GS | GS270617P00500000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 500.00 | -44.27% | 3.98 | 2.01 | 3.92 | — |
| GS | GS270617P00495000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 495.00 | -44.83% | 4.67 | 1.73 | 3.80 | — |
| GS | GS270617P00490000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 490.00 | -45.38% | 4.08 | 1.63 | 3.56 | — |
| GS | GS270617P00485000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 485.00 | -45.94% | 4.63 | 0.24 | 3.01 | — |
| GS | GS270617P00480000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 480.00 | -46.50% | 3.93 | 1.33 | 2.50 | — |
| GS | GS270617P00475000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 475.00 | -47.06% | 6.38 | 0.11 | 2.49 | — |
| GS | GS270617P00470000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 470.00 | -47.61% | 4.12 | 1.00 | 2.59 | — |
| GS | GS270617P00465000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 465.00 | -48.17% | 3.70 | 0.99 | 4.22 | — |
| GS | GS270617P00460000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 460.00 | -48.73% | 6.16 | 0.03 | 1.68 | — |
| GS | GS270617P00450000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 450.00 | -49.84% | 4.77 | 0.00 | 2.30 | — |
| GS | GS270617P00440000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 440.00 | -50.96% | 2.95 | 0.10 | 1.46 | — |
| GS | GS270617P00430000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 430.00 | -52.07% | 2.67 | 0.05 | 1.69 | — |
| GS | GS270617P00420000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 420.00 | -53.19% | 2.69 | 0.10 | 1.23 | — |
| GS | GS270617P00410000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 410.00 | -54.30% | 2.51 | 0.00 | 1.04 | — |
| GS | GS270617P00400000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 400.00 | -55.42% | 2.12 | 0.00 | 1.20 | — |
| GS | GS270617P00390000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 390.00 | -56.53% | 2.05 | 0.00 | 3.85 | — |
| GS | GS270617P00380000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 380.00 | -57.65% | 1.97 | 0.00 | 1.83 | — |
| GS | GS270617P00370000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 370.00 | -58.76% | 1.87 | 0.00 | 1.40 | — |
| GS | GS270617P00360000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 360.00 | -59.87% | 1.85 | 0.00 | 4.95 | — |
| GS | GS270617P00350000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 350.00 | -60.99% | 1.83 | 0.00 | 0.71 | — |
| GS | GS270617P00340000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 340.00 | -62.10% | 1.90 | 0.00 | 1.80 | — |
| GS | GS270617P00330000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 330.00 | -63.22% | 1.44 | 0.00 | 0.36 | — |
| GS | GS270617P00320000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 320.00 | -64.33% | 1.84 | 0.00 | 2.51 | — |
| GS | GS270617P00310000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 310.00 | -65.45% | 1.57 | 0.00 | 0.65 | — |
| GS | GS270617P00300000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 300.00 | -66.56% | 1.08 | 0.00 | 0.35 | — |
| GS | GS270617P00290000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 290.00 | -67.68% | 3.31 | 0.00 | 2.24 | — |
| GS | GS270617P00280000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 280.00 | -68.79% | 4.19 | 0.00 | 1.52 | — |
| GS | GS270617P00270000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 270.00 | -69.91% | 4.31 | 0.00 | 0.86 | — |
| GS | GS270617P00260000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 260.00 | -71.02% | 4.30 | 0.00 | 0.49 | — |
| GS | GS270617P00250000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 250.00 | -72.13% | 3.99 | 0.00 | 0.42 | — |
| GS | GS270617P00240000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 240.00 | -73.25% | 1.02 | 0.00 | 0.13 | — |
| GS | GS270617P00230000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 230.00 | -74.36% | 0.70 | 0.03 | 0.03 | — |
| GS | GS270820C01480000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,480.00 | +64.96% | 11.73 | 7.48 | 9.45 | — |
| GS | GS270820C01470000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,470.00 | +63.85% | 11.94 | 7.63 | 9.75 | — |
| GS | GS270820C01460000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,460.00 | +62.73% | 12.83 | 8.54 | 15.13 | — |
| GS | GS270820C01450000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,450.00 | +61.62% | 14.48 | 7.52 | 20.85 | — |
| GS | GS270820C01440000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,440.00 | +60.50% | 13.90 | 7.74 | 19.80 | — |
| GS | GS270820C01430000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,430.00 | +59.39% | 15.78 | 6.90 | 20.80 | — |
| GS | GS270820C01420000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,420.00 | +58.27% | 17.17 | 7.00 | 18.00 | — |
| GS | GS270820C01410000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,410.00 | +57.16% | 15.05 | 8.52 | 18.78 | — |
| GS | GS270820C01400000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,400.00 | +56.04% | 17.94 | 8.07 | 19.57 | — |
| GS | GS270820C01390000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,390.00 | +54.93% | 16.52 | 9.16 | — | — |
| GS | GS270820C01380000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,380.00 | +53.82% | 19.09 | 9.14 | 21.23 | — |
| GS | GS270820C01370000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,370.00 | +52.70% | 19.91 | 9.88 | 27.95 | — |
| GS | GS270820C01360000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,360.00 | +51.59% | 19.23 | 11.37 | — | — |
| GS | GS270820C01350000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,350.00 | +50.47% | 19.75 | 12.48 | 29.95 | — |
| GS | GS270820C01340000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,340.00 | +49.36% | 20.95 | 12.46 | — | — |
| GS | GS270820C01330000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,330.00 | +48.24% | 22.14 | 13.24 | 30.76 | — |
| GS | GS270820C01320000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,320.00 | +47.13% | 21.38 | 14.06 | 30.62 | — |
| GS | GS270820C01310000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,310.00 | +46.01% | 23.19 | 15.10 | — | — |
| GS | GS270820C01300000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,300.00 | +44.90% | 23.86 | 15.90 | 28.77 | — |
| GS | GS270820C01290000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,290.00 | +43.78% | 24.97 | 16.87 | — | — |
| GS | GS270820C01280000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,280.00 | +42.67% | 26.33 | 16.98 | 27.67 | — |
| GS | GS270820C01270000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,270.00 | +41.55% | 25.30 | 18.12 | — | — |
| GS | GS270820C01260000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,260.00 | +40.44% | 27.47 | 19.42 | 24.90 | — |
| GS | GS270820C01250000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,250.00 | +39.33% | 28.47 | 20.01 | 26.20 | — |
| GS | GS270820C01240000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,240.00 | +38.21% | 31.04 | 20.79 | 26.40 | — |
| GS | GS270820C01230000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,230.00 | +37.10% | 29.48 | 22.38 | 38.79 | — |
| GS | GS270820C01220000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,220.00 | +35.98% | 32.83 | 24.18 | 40.77 | — |
| GS | GS270820C01210000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,210.00 | +34.87% | 34.46 | 25.53 | 30.15 | — |
| GS | GS270820C01200000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,200.00 | +33.75% | 32.94 | 26.86 | 30.80 | — |
| GS | GS270820C01190000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,190.00 | +32.64% | 32.80 | 29.86 | 32.45 | — |
| GS | GS270820C01180000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,180.00 | +31.52% | 36.80 | 30.23 | 33.70 | — |
| GS | GS270820C01170000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,170.00 | +30.41% | 37.52 | 31.71 | 35.45 | — |
| GS | GS270820C01160000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,160.00 | +29.29% | 42.44 | 31.64 | 37.35 | — |
| GS | GS270820C01150000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,150.00 | +28.18% | 43.02 | 33.98 | 38.55 | — |
| GS | GS270820C01140000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,140.00 | +27.06% | 45.37 | 36.72 | 46.60 | — |
| GS | GS270820C01130000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,130.00 | +25.95% | 46.41 | 38.61 | 42.35 | — |
| GS | GS270820C01120000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,120.00 | +24.84% | 47.27 | 39.95 | 60.60 | — |
| GS | GS270820C01110000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,110.00 | +23.72% | 49.63 | 42.47 | 46.00 | — |
| GS | GS270820C01100000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,100.00 | +22.61% | 51.42 | 45.09 | 55.50 | — |
| GS | GS270820C01090000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,090.00 | +21.49% | 56.25 | 46.28 | 60.42 | — |
| GS | GS270820C01080000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,080.00 | +20.38% | 58.41 | 47.72 | 66.75 | — |
| GS | GS270820C01070000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,070.00 | +19.26% | 61.75 | 51.89 | 63.60 | — |
| GS | GS270820C01060000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,060.00 | +18.15% | 60.76 | 54.02 | 59.00 | — |
| GS | GS270820C01050000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,050.00 | +17.03% | 67.27 | 56.54 | 60.85 | — |
| GS | GS270820C01040000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,040.00 | +15.92% | 69.18 | 58.78 | 69.40 | — |
| GS | GS270820C01030000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,030.00 | +14.80% | 71.36 | 63.17 | 66.53 | — |
| GS | GS270820C01025000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,025.00 | +14.25% | 74.37 | 65.04 | 68.45 | — |
| GS | GS270820C01020000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,020.00 | +13.69% | 74.64 | 64.48 | 104.27 | — |
| GS | GS270820C01015000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,015.00 | +13.13% | 77.18 | 67.79 | 73.30 | — |
| GS | GS270820C01010000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,010.00 | +12.57% | 78.09 | 67.12 | 87.05 | — |
| GS | GS270820C01005000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,005.00 | +12.02% | 77.75 | 69.89 | — | — |
| GS | GS270820C01000000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 1,000.00 | +11.46% | 79.79 | 71.25 | 76.00 | — |
| GS | GS270820C00995000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 995.00 | +10.90% | 82.49 | 72.52 | 78.45 | — |
| GS | GS270820C00990000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 990.00 | +10.35% | 82.17 | 73.84 | — | — |
| GS | GS270820C00985000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 985.00 | +9.79% | 83.26 | 79.12 | 80.39 | — |
| GS | GS270820C00980000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 980.00 | +9.23% | 87.40 | 77.55 | 82.15 | — |
| GS | GS270820C00975000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 975.00 | +8.67% | 90.63 | 81.90 | — | — |
| GS | GS270820C00970000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 970.00 | +8.12% | 91.55 | 83.49 | 127.03 | — |
| GS | GS270820C00965000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 965.00 | +7.56% | 93.00 | 83.12 | — | — |
| GS | GS270820C00960000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 960.00 | +7.00% | 92.63 | 84.74 | 110.20 | — |
| GS | GS270820C00955000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 955.00 | +6.44% | 97.13 | 88.75 | — | — |
| GS | GS270820C00950000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 950.00 | +5.89% | 97.65 | 89.99 | 93.20 | — |
| GS | GS270820C00945000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 945.00 | +5.33% | 101.03 | 92.70 | 116.85 | — |
| GS | GS270820C00940000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 940.00 | +4.77% | 103.72 | 94.91 | 132.00 | — |
| GS | GS270820C00935000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 935.00 | +4.22% | 105.21 | 94.17 | — | — |
| GS | GS270820C00930000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 930.00 | +3.66% | 107.22 | 97.76 | — | — |
| GS | GS270820C00925000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 925.00 | +3.10% | 108.76 | 101.33 | 118.05 | — |
| GS | GS270820C00920000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 920.00 | +2.54% | 109.74 | 104.76 | 108.20 | — |
| GS | GS270820C00915000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 915.00 | +1.99% | 113.31 | 107.87 | — | — |
| GS | GS270820C00910000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 910.00 | +1.43% | 116.14 | 110.35 | 110.44 | — |
| GS | GS270820C00905000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 905.00 | +0.87% | 115.32 | 108.82 | 114.90 | — |
| GS | GS270820C00900000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 900.00 | +0.31% | 122.02 | 110.24 | 135.42 | — |
| GS | GS270820C00895000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 895.00 | -0.24% | 126.44 | 115.16 | 166.98 | — |
| GS | GS270820C00890000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 890.00 | -0.80% | 128.28 | 115.27 | — | — |
| GS | GS270820C00885000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 885.00 | -1.36% | 127.68 | 118.79 | — | — |
| GS | GS270820C00880000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 880.00 | -1.91% | 132.08 | 122.79 | 136.82 | — |
| GS | GS270820C00870000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 870.00 | -3.03% | 137.03 | 124.98 | 178.07 | — |
| GS | GS270820C00860000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 860.00 | -4.14% | 139.73 | 133.82 | 141.00 | — |
| GS | GS270820C00850000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 850.00 | -5.26% | 145.88 | 140.06 | — | — |
| GS | GS270820C00840000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 840.00 | -6.37% | 155.74 | 140.55 | — | — |
| GS | GS270820C00830000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 830.00 | -7.49% | 159.06 | 146.97 | — | — |
| GS | GS270820C00820000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 820.00 | -8.60% | 165.27 | 155.23 | 202.10 | — |
| GS | GS270820C00810000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 810.00 | -9.72% | 166.90 | 163.48 | — | — |
| GS | GS270820C00800000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 800.00 | -10.83% | 176.28 | 163.79 | 169.73 | — |
| GS | GS270820C00790000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 790.00 | -11.95% | 179.09 | 173.26 | — | — |
| GS | GS270820C00780000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 780.00 | -13.06% | 185.60 | 177.40 | — | — |
| GS | GS270820C00770000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 770.00 | -14.18% | 198.77 | 190.21 | — | — |
| GS | GS270820C00760000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 760.00 | -15.29% | 203.36 | 189.66 | — | — |
| GS | GS270820C00750000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 750.00 | -16.40% | 208.42 | 201.17 | 246.50 | — |
| GS | GS270820C00740000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 740.00 | -17.52% | 219.87 | 208.07 | 265.10 | — |
| GS | GS270820C00730000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 730.00 | -18.63% | 223.29 | 217.54 | — | — |
| GS | GS270820C00720000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 720.00 | -19.75% | 228.28 | 226.14 | 268.35 | — |
| GS | GS270820C00710000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 710.00 | -20.86% | 242.59 | 232.75 | — | — |
| GS | GS270820C00700000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 700.00 | -21.98% | 247.96 | 239.74 | — | — |
| GS | GS270820C00690000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 690.00 | -23.09% | 255.36 | 245.32 | — | — |
| GS | GS270820C00680000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 680.00 | -24.21% | 259.54 | 256.71 | — | — |
| GS | GS270820C00670000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 670.00 | -25.32% | 269.70 | 264.17 | — | — |
| GS | GS270820C00660000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 660.00 | -26.44% | 278.85 | 271.42 | — | — |
| GS | GS270820C00650000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 650.00 | -27.55% | 285.43 | 277.80 | — | — |
| GS | GS270820C00640000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 640.00 | -28.67% | 297.05 | 282.33 | — | — |
| GS | GS270820C00630000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 630.00 | -29.78% | 299.65 | 297.67 | — | — |
| GS | GS270820C00620000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 620.00 | -30.89% | 312.80 | 299.62 | — | — |
| GS | GS270820C00610000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 610.00 | -32.01% | 324.29 | 310.39 | — | — |
| GS | GS270820C00600000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 600.00 | -33.12% | 331.67 | 319.51 | — | — |
| GS | GS270820C00590000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 590.00 | -34.24% | 341.55 | 331.90 | — | — |
| GS | GS270820C00580000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 580.00 | -35.35% | 348.07 | 331.69 | — | — |
| GS | GS270820C00570000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 570.00 | -36.47% | 356.86 | 345.23 | — | — |
| GS | GS270820C00560000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 560.00 | -37.58% | 362.63 | 350.91 | — | — |
| GS | GS270820C00550000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 550.00 | -38.70% | 376.08 | 360.73 | — | — |
| GS | GS270820C00540000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 540.00 | -39.81% | 385.30 | 369.31 | — | — |
| GS | GS270820C00530000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 530.00 | -40.93% | 387.10 | 383.55 | — | — |
| GS | GS270820C00520000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 520.00 | -42.04% | 400.34 | 389.76 | — | — |
| GS | GS270820C00510000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 510.00 | -43.16% | 410.16 | 404.51 | — | — |
| GS | GS270820C00500000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 500.00 | -44.27% | 413.13 | 408.55 | — | — |
| GS | GS270820C00490000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 490.00 | -45.38% | 432.25 | 413.22 | — | — |
| GS | GS270820C00480000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 480.00 | -46.50% | 438.78 | 418.99 | — | — |
| GS | GS270820P01480000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,480.00 | +64.96% | 582.57 | 578.84 | — | — |
| GS | GS270820P01470000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,470.00 | +63.85% | 575.73 | 557.19 | — | — |
| GS | GS270820P01460000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,460.00 | +62.73% | 576.64 | 562.90 | — | — |
| GS | GS270820P01450000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,450.00 | +61.62% | 551.20 | 550.73 | — | — |
| GS | GS270820P01440000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,440.00 | +60.50% | 555.36 | 534.31 | — | — |
| GS | GS270820P01430000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,430.00 | +59.39% | 534.80 | 525.55 | — | — |
| GS | GS270820P01420000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,420.00 | +58.27% | 535.28 | 527.57 | — | — |
| GS | GS270820P01410000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,410.00 | +57.16% | 523.96 | 514.96 | — | — |
| GS | GS270820P01400000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,400.00 | +56.04% | 516.98 | 489.98 | — | — |
| GS | GS270820P01390000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,390.00 | +54.93% | 499.69 | 483.86 | — | — |
| GS | GS270820P01380000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,380.00 | +53.82% | 487.30 | 475.72 | — | — |
| GS | GS270820P01370000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,370.00 | +52.70% | 476.94 | 467.66 | — | — |
| GS | GS270820P01360000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,360.00 | +51.59% | 471.35 | 454.05 | — | — |
| GS | GS270820P01350000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,350.00 | +50.47% | 463.18 | 442.11 | — | — |
| GS | GS270820P01340000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,340.00 | +49.36% | 455.23 | 446.23 | — | — |
| GS | GS270820P01330000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,330.00 | +48.24% | 444.52 | 434.52 | — | — |
| GS | GS270820P01320000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,320.00 | +47.13% | 433.52 | 426.69 | — | — |
| GS | GS270820P01310000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,310.00 | +46.01% | 417.76 | 413.63 | — | — |
| GS | GS270820P01300000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,300.00 | +44.90% | 410.27 | 398.51 | — | — |
| GS | GS270820P01290000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,290.00 | +43.78% | 397.30 | 397.21 | — | — |
| GS | GS270820P01280000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,280.00 | +42.67% | 387.41 | 377.42 | — | — |
| GS | GS270820P01270000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,270.00 | +41.55% | 385.71 | 370.80 | — | — |
| GS | GS270820P01260000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,260.00 | +40.44% | 367.53 | 355.35 | — | — |
| GS | GS270820P01250000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,250.00 | +39.33% | 367.86 | 348.68 | — | — |
| GS | GS270820P01240000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,240.00 | +38.21% | 351.55 | 337.81 | — | — |
| GS | GS270820P01230000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,230.00 | +37.10% | 344.41 | 331.11 | — | — |
| GS | GS270820P01220000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,220.00 | +35.98% | 334.75 | 326.32 | — | — |
| GS | GS270820P01210000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,210.00 | +34.87% | 326.71 | 315.45 | — | — |
| GS | GS270820P01200000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,200.00 | +33.75% | 321.16 | 305.79 | — | — |
| GS | GS270820P01190000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,190.00 | +32.64% | 313.65 | 301.51 | — | — |
| GS | GS270820P01180000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,180.00 | +31.52% | 302.21 | 289.28 | — | — |
| GS | GS270820P01170000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,170.00 | +30.41% | 290.06 | 279.07 | — | — |
| GS | GS270820P01160000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,160.00 | +29.29% | 284.00 | 267.76 | — | — |
| GS | GS270820P01150000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,150.00 | +28.18% | 274.60 | 258.89 | — | — |
| GS | GS270820P01140000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,140.00 | +27.06% | 269.51 | 252.73 | — | — |
| GS | GS270820P01130000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,130.00 | +25.95% | 255.54 | 251.78 | — | — |
| GS | GS270820P01120000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,120.00 | +24.84% | 246.98 | 237.49 | — | — |
| GS | GS270820P01110000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,110.00 | +23.72% | 245.52 | 227.94 | — | — |
| GS | GS270820P01100000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,100.00 | +22.61% | 235.27 | 227.45 | — | — |
| GS | GS270820P01090000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,090.00 | +21.49% | 226.94 | 219.83 | — | — |
| GS | GS270820P01080000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,080.00 | +20.38% | 218.10 | 208.59 | — | — |
| GS | GS270820P01070000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,070.00 | +19.26% | 213.37 | 197.11 | — | — |
| GS | GS270820P01060000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,060.00 | +18.15% | 200.55 | 193.44 | — | — |
| GS | GS270820P01050000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,050.00 | +17.03% | 191.28 | 185.34 | — | — |
| GS | GS270820P01040000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,040.00 | +15.92% | 184.56 | 174.81 | — | — |
| GS | GS270820P01030000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,030.00 | +14.80% | 177.45 | 171.18 | 151.50 | — |
| GS | GS270820P01025000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,025.00 | +14.25% | 173.74 | 166.87 | — | — |
| GS | GS270820P01020000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,020.00 | +13.69% | 173.55 | 161.69 | — | — |
| GS | GS270820P01015000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,015.00 | +13.13% | 171.66 | 163.85 | — | — |
| GS | GS270820P01010000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,010.00 | +12.57% | 168.63 | 155.18 | 150.93 | — |
| GS | GS270820P01005000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,005.00 | +12.02% | 163.22 | 152.15 | 142.78 | — |
| GS | GS270820P01000000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 1,000.00 | +11.46% | 158.25 | 149.28 | 140.37 | — |
| GS | GS270820P00995000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 995.00 | +10.90% | 154.30 | 146.15 | — | — |
| GS | GS270820P00990000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 990.00 | +10.35% | 150.09 | 144.11 | 148.50 | — |
| GS | GS270820P00985000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 985.00 | +9.79% | 152.49 | 142.37 | 144.75 | — |
| GS | GS270820P00980000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 980.00 | +9.23% | 147.63 | 140.25 | 145.65 | — |
| GS | GS270820P00975000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 975.00 | +8.67% | 142.85 | 136.07 | 124.15 | — |
| GS | GS270820P00970000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 970.00 | +8.12% | 140.75 | 130.15 | 128.81 | — |
| GS | GS270820P00965000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 965.00 | +7.56% | 139.95 | 127.84 | — | — |
| GS | GS270820P00960000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 960.00 | +7.00% | 133.17 | 124.39 | — | — |
| GS | GS270820P00955000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 955.00 | +6.44% | 132.90 | 122.82 | — | — |
| GS | GS270820P00950000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 950.00 | +5.89% | 129.51 | 119.50 | 120.11 | — |
| GS | GS270820P00945000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 945.00 | +5.33% | 124.80 | 114.85 | — | — |
| GS | GS270820P00940000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 940.00 | +4.77% | 121.67 | 113.85 | 113.20 | — |
| GS | GS270820P00935000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 935.00 | +4.22% | 118.82 | 112.75 | — | — |
| GS | GS270820P00930000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 930.00 | +3.66% | 117.54 | 109.04 | 113.85 | — |
| GS | GS270820P00925000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 925.00 | +3.10% | 114.24 | 104.02 | — | — |
| GS | GS270820P00920000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 920.00 | +2.54% | 110.12 | 103.60 | 103.57 | — |
| GS | GS270820P00915000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 915.00 | +1.99% | 110.05 | 99.64 | 105.00 | — |
| GS | GS270820P00910000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 910.00 | +1.43% | 107.00 | 99.17 | 103.55 | — |
| GS | GS270820P00905000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 905.00 | +0.87% | 103.26 | 96.36 | 102.10 | — |
| GS | GS270820P00900000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 900.00 | +0.31% | 100.40 | 92.83 | 92.57 | — |
| GS | GS270820P00895000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 895.00 | -0.24% | 97.05 | 90.33 | 103.70 | — |
| GS | GS270820P00890000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 890.00 | -0.80% | 94.02 | 89.55 | 92.05 | — |
| GS | GS270820P00885000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 885.00 | -1.36% | 94.38 | 86.29 | — | — |
| GS | GS270820P00880000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 880.00 | -1.91% | 94.63 | 84.36 | 83.70 | — |
| GS | GS270820P00870000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 870.00 | -3.03% | 85.18 | 81.12 | 84.65 | — |
| GS | GS270820P00860000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 860.00 | -4.14% | 80.99 | 73.95 | 86.70 | — |
| GS | GS270820P00850000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 850.00 | -5.26% | 77.06 | 71.73 | 69.35 | — |
| GS | GS270820P00840000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 840.00 | -6.37% | 70.98 | 69.01 | 70.25 | — |
| GS | GS270820P00830000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 830.00 | -7.49% | 68.27 | 63.26 | 66.60 | — |
| GS | GS270820P00820000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 820.00 | -8.60% | 66.59 | 59.41 | 62.95 | — |
| GS | GS270820P00810000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 810.00 | -9.72% | 63.24 | 53.58 | 56.15 | — |
| GS | GS270820P00800000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 800.00 | -10.83% | 57.07 | 53.43 | 54.82 | — |
| GS | GS270820P00790000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 790.00 | -11.95% | 57.00 | 50.33 | 51.40 | — |
| GS | GS270820P00780000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 780.00 | -13.06% | 52.79 | 45.82 | 53.30 | — |
| GS | GS270820P00770000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 770.00 | -14.18% | 47.02 | 43.64 | 46.10 | — |
| GS | GS270820P00760000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 760.00 | -15.29% | 46.51 | 37.88 | 39.30 | — |
| GS | GS270820P00750000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 750.00 | -16.40% | 41.88 | 38.08 | 39.60 | — |
| GS | GS270820P00740000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 740.00 | -17.52% | 42.76 | 31.75 | 40.23 | — |
| GS | GS270820P00730000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 730.00 | -18.63% | 40.71 | 29.66 | — | — |
| GS | GS270820P00720000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 720.00 | -19.75% | 35.69 | 27.07 | — | — |
| GS | GS270820P00710000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 710.00 | -20.86% | 31.48 | 27.55 | 30.11 | — |
| GS | GS270820P00700000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 700.00 | -21.98% | 30.39 | 23.85 | 25.80 | — |
| GS | GS270820P00690000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 690.00 | -23.09% | 30.24 | 21.18 | 26.40 | — |
| GS | GS270820P00680000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 680.00 | -24.21% | 27.13 | 19.92 | — | — |
| GS | GS270820P00670000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 670.00 | -25.32% | 25.83 | 17.45 | 21.71 | — |
| GS | GS270820P00660000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 660.00 | -26.44% | 22.70 | 19.42 | 20.50 | — |
| GS | GS270820P00650000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 650.00 | -27.55% | 23.24 | 13.81 | 20.20 | — |
| GS | GS270820P00640000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 640.00 | -28.67% | 21.45 | 13.24 | — | — |
| GS | GS270820P00630000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 630.00 | -29.78% | 17.62 | 13.84 | 16.05 | — |
| GS | GS270820P00620000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 620.00 | -30.89% | 15.48 | 14.57 | 14.90 | — |
| GS | GS270820P00610000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 610.00 | -32.01% | 16.34 | 12.08 | — | — |
| GS | GS270820P00600000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 600.00 | -33.12% | 12.80 | 11.24 | 13.05 | — |
| GS | GS270820P00590000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 590.00 | -34.24% | 13.63 | 9.90 | — | — |
| GS | GS270820P00580000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 580.00 | -35.35% | 12.92 | 8.93 | 11.10 | — |
| GS | GS270820P00570000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 570.00 | -36.47% | 12.05 | 7.99 | — | — |
| GS | GS270820P00560000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 560.00 | -37.58% | 12.34 | 5.87 | 10.20 | — |
| GS | GS270820P00550000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 550.00 | -38.70% | 10.41 | 6.32 | 8.35 | — |
| GS | GS270820P00540000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 540.00 | -39.81% | 9.78 | 4.77 | — | — |
| GS | GS270820P00530000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 530.00 | -40.93% | 8.59 | 5.13 | — | — |
| GS | GS270820P00520000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 520.00 | -42.04% | 8.36 | 4.04 | — | — |
| GS | GS270820P00510000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 510.00 | -43.16% | 7.31 | 3.96 | — | — |
| GS | GS270820P00500000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 500.00 | -44.27% | 6.70 | 3.58 | — | — |
| GS | GS270820P00490000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 490.00 | -45.38% | 6.10 | 3.15 | — | — |
| GS | GS270820P00480000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 480.00 | -46.50% | 5.79 | 2.68 | 4.41 | — |
| GS | GS270917C01420000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,420.00 | +58.27% | 19.25 | 8.93 | 15.95 | — |
| GS | GS270917C01400000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,400.00 | +56.04% | 19.31 | 10.02 | 18.84 | — |
| GS | GS270917C01380000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,380.00 | +53.82% | 20.97 | 11.02 | 23.42 | — |
| GS | GS270917C01360000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,360.00 | +51.59% | 19.84 | 16.53 | 16.88 | — |
| GS | GS270917C01340000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,340.00 | +49.36% | 23.82 | 14.42 | — | — |
| GS | GS270917C01320000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,320.00 | +47.13% | 24.93 | 19.90 | 23.00 | — |
| GS | GS270917C01300000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,300.00 | +44.90% | 27.23 | 22.13 | 25.00 | — |
| GS | GS270917C01290000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,290.00 | +43.78% | 28.11 | 19.13 | — | — |
| GS | GS270917C01280000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,280.00 | +42.67% | 29.02 | 19.94 | — | — |
| GS | GS270917C01270000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,270.00 | +41.55% | 29.85 | 21.19 | 31.55 | — |
| GS | GS270917C01260000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,260.00 | +40.44% | 27.18 | 24.11 | 26.50 | — |
| GS | GS270917C01250000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,250.00 | +39.33% | 32.19 | 23.07 | 30.57 | — |
| GS | GS270917C01240000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,240.00 | +38.21% | 31.45 | 24.03 | 34.35 | — |
| GS | GS270917C01230000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,230.00 | +37.10% | 32.43 | 25.65 | 33.17 | — |
| GS | GS270917C01220000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,220.00 | +35.98% | 36.62 | 27.28 | 41.18 | — |
| GS | GS270917C01210000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,210.00 | +34.87% | 36.29 | 27.98 | 35.85 | — |
| GS | GS270917C01205000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,205.00 | +34.31% | 37.23 | 31.19 | 33.95 | — |
| GS | GS270917C01200000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,200.00 | +33.75% | 36.88 | 30.07 | 35.00 | — |
| GS | GS270917C01195000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,195.00 | +33.20% | 40.71 | 29.98 | 42.55 | — |
| GS | GS270917C01190000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,190.00 | +32.64% | 41.56 | 31.03 | — | — |
| GS | GS270917C01185000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,185.00 | +32.08% | 40.25 | 31.94 | 39.65 | — |
| GS | GS270917C01180000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,180.00 | +31.52% | 40.53 | 33.88 | 37.50 | — |
| GS | GS270917C01175000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,175.00 | +30.97% | 41.80 | 34.29 | — | — |
| GS | GS270917C01170000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,170.00 | +30.41% | 43.64 | 33.70 | — | — |
| GS | GS270917C01165000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,165.00 | +29.85% | 41.83 | 35.36 | 40.10 | — |
| GS | GS270917C01160000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,160.00 | +29.29% | 46.29 | 35.93 | 53.37 | — |
| GS | GS270917C01155000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,155.00 | +28.74% | 43.71 | 38.64 | 44.00 | — |
| GS | GS270917C01150000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,150.00 | +28.18% | 45.57 | 37.51 | 42.86 | — |
| GS | GS270917C01145000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,145.00 | +27.62% | 46.52 | 39.25 | 54.80 | — |
| GS | GS270917C01140000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,140.00 | +27.06% | 49.92 | 38.80 | 50.65 | — |
| GS | GS270917C01135000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,135.00 | +26.51% | 49.40 | 41.01 | 52.60 | — |
| GS | GS270917C01130000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,130.00 | +25.95% | 51.38 | 40.89 | 53.70 | — |
| GS | GS270917C01125000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,125.00 | +25.39% | 51.55 | 41.16 | 55.10 | — |
| GS | GS270917C01120000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,120.00 | +24.84% | 53.31 | 44.03 | 55.40 | — |
| GS | GS270917C01115000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,115.00 | +24.28% | 54.05 | 45.86 | 52.47 | — |
| GS | GS270917C01110000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,110.00 | +23.72% | 55.45 | 46.62 | 62.95 | — |
| GS | GS270917C01105000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,105.00 | +23.16% | 53.43 | 47.02 | 52.47 | — |
| GS | GS270917C01100000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,100.00 | +22.61% | 56.49 | 48.16 | 53.53 | — |
| GS | GS270917C01095000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,095.00 | +22.05% | 56.04 | 49.74 | — | — |
| GS | GS270917C01090000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,090.00 | +21.49% | 60.59 | 50.55 | 54.60 | — |
| GS | GS270917C01085000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,085.00 | +20.93% | 60.22 | 51.83 | 58.34 | — |
| GS | GS270917C01080000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,080.00 | +20.38% | 61.10 | 53.15 | 65.10 | — |
| GS | GS270917C01075000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,075.00 | +19.82% | 60.49 | 53.95 | 58.50 | — |
| GS | GS270917C01070000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,070.00 | +19.26% | 64.92 | 55.79 | — | — |
| GS | GS270917C01065000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,065.00 | +18.71% | 66.10 | 55.54 | — | — |
| GS | GS270917C01060000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,060.00 | +18.15% | 66.09 | 57.08 | 72.60 | — |
| GS | GS270917C01055000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,055.00 | +17.59% | 67.54 | 59.69 | 77.80 | — |
| GS | GS270917C01050000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,050.00 | +17.03% | 68.82 | 60.84 | 65.77 | — |
| GS | GS270917C01045000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,045.00 | +16.48% | 71.62 | 63.53 | 80.88 | — |
| GS | GS270917C01040000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,040.00 | +15.92% | 72.25 | 62.63 | 83.54 | — |
| GS | GS270917C01035000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,035.00 | +15.36% | 73.40 | 64.57 | 70.15 | — |
| GS | GS270917C01030000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,030.00 | +14.80% | 75.43 | 66.41 | 79.60 | — |
| GS | GS270917C01025000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,025.00 | +14.25% | 75.69 | 68.87 | 83.80 | — |
| GS | GS270917C01020000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,020.00 | +13.69% | 78.83 | 69.93 | 82.65 | — |
| GS | GS270917C01015000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,015.00 | +13.13% | 79.65 | 70.91 | 90.50 | — |
| GS | GS270917C01010000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,010.00 | +12.57% | 82.45 | 71.84 | — | — |
| GS | GS270917C01005000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,005.00 | +12.02% | 82.88 | 72.75 | 94.75 | — |
| GS | GS270917C01000000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 1,000.00 | +11.46% | 83.73 | 76.18 | 95.60 | — |
| GS | GS270917C00995000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 995.00 | +10.90% | 88.25 | 78.94 | — | — |
| GS | GS270917C00990000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 990.00 | +10.35% | 88.08 | 77.70 | 93.00 | — |
| GS | GS270917C00985000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 985.00 | +9.79% | 88.46 | 81.20 | — | — |
| GS | GS270917C00980000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 980.00 | +9.23% | 92.43 | 85.78 | 89.20 | — |
| GS | GS270917C00975000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 975.00 | +8.67% | 95.45 | 84.08 | — | — |
| GS | GS270917C00970000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 970.00 | +8.12% | 94.26 | 89.81 | — | — |
| GS | GS270917C00965000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 965.00 | +7.56% | 95.12 | 91.45 | — | — |
| GS | GS270917C00960000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 960.00 | +7.00% | 99.11 | 90.93 | 131.04 | — |
| GS | GS270917C00955000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 955.00 | +6.44% | 101.07 | 93.37 | — | — |
| GS | GS270917C00950000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 950.00 | +5.89% | 101.52 | 94.21 | 99.05 | — |
| GS | GS270917C00945000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 945.00 | +5.33% | 103.18 | 98.57 | 100.83 | — |
| GS | GS270917C00940000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 940.00 | +4.77% | 105.03 | 102.78 | 108.55 | — |
| GS | GS270917C00935000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 935.00 | +4.22% | 111.65 | 102.63 | 107.05 | — |
| GS | GS270917C00930000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 930.00 | +3.66% | 108.97 | 102.81 | 104.90 | — |
| GS | GS270917C00925000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 925.00 | +3.10% | 113.13 | 105.31 | 107.40 | — |
| GS | GS270917C00920000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 920.00 | +2.54% | 114.08 | 107.50 | 112.15 | — |
| GS | GS270917C00915000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 915.00 | +1.99% | 117.17 | 108.92 | 111.45 | — |
| GS | GS270917C00910000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 910.00 | +1.43% | 119.53 | 110.71 | 113.90 | — |
| GS | GS270917C00905000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 905.00 | +0.87% | 122.01 | 112.75 | — | — |
| GS | GS270917C00900000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 900.00 | +0.31% | 122.29 | 114.13 | 125.00 | — |
| GS | GS270917C00895000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 895.00 | -0.24% | 127.42 | 117.38 | — | — |
| GS | GS270917C00890000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 890.00 | -0.80% | 130.70 | 124.20 | 167.18 | — |
| GS | GS270917C00885000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 885.00 | -1.36% | 130.09 | 123.60 | 134.69 | — |
| GS | GS270917C00880000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 880.00 | -1.91% | 133.29 | 126.68 | — | — |
| GS | GS270917C00875000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 875.00 | -2.47% | 136.89 | 127.54 | — | — |
| GS | GS270917C00870000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 870.00 | -3.03% | 137.67 | 133.71 | — | — |
| GS | GS270917C00865000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 865.00 | -3.59% | 141.68 | 133.48 | — | — |
| GS | GS270917C00860000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 860.00 | -4.14% | 146.97 | 136.10 | — | — |
| GS | GS270917C00855000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 855.00 | -4.70% | 150.53 | 137.49 | — | — |
| GS | GS270917C00850000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 850.00 | -5.26% | 152.52 | 139.99 | 148.02 | — |
| GS | GS270917C00845000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 845.00 | -5.82% | 156.23 | 145.32 | — | — |
| GS | GS270917C00840000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 840.00 | -6.37% | 158.51 | 146.82 | 196.95 | — |
| GS | GS270917C00835000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 835.00 | -6.93% | 156.70 | 151.35 | — | — |
| GS | GS270917C00830000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 830.00 | -7.49% | 162.32 | 150.17 | 158.25 | — |
| GS | GS270917C00825000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 825.00 | -8.05% | 161.89 | 155.43 | — | — |
| GS | GS270917C00820000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 820.00 | -8.60% | 166.85 | 160.43 | 188.84 | — |
| GS | GS270917C00815000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 815.00 | -9.16% | 172.35 | 159.35 | 190.20 | — |
| GS | GS270917C00810000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 810.00 | -9.72% | 176.51 | 161.47 | — | — |
| GS | GS270917C00805000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 805.00 | -10.27% | 178.11 | 169.17 | — | — |
| GS | GS270917C00800000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 800.00 | -10.83% | 177.72 | 171.95 | 176.05 | — |
| GS | GS270917C00795000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 795.00 | -11.39% | 185.12 | 175.45 | — | — |
| GS | GS270917C00790000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 790.00 | -11.95% | 187.77 | 174.97 | — | — |
| GS | GS270917C00780000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 780.00 | -13.06% | 189.23 | 181.74 | 191.50 | — |
| GS | GS270917C00770000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 770.00 | -14.18% | 196.74 | 191.94 | — | — |
| GS | GS270917C00760000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 760.00 | -15.29% | 206.91 | 198.24 | — | — |
| GS | GS270917C00750000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 750.00 | -16.40% | 209.04 | 201.31 | — | — |
| GS | GS270917C00740000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 740.00 | -17.52% | 216.31 | 213.47 | — | — |
| GS | GS270917C00730000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 730.00 | -18.63% | 225.20 | 214.24 | 226.83 | — |
| GS | GS270917C00720000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 720.00 | -19.75% | 231.70 | 220.73 | 234.00 | — |
| GS | GS270917C00710000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 710.00 | -20.86% | 236.50 | 232.13 | 241.59 | — |
| GS | GS270917C00700000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 700.00 | -21.98% | 245.19 | 240.67 | 303.00 | — |
| GS | GS270917C00680000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 680.00 | -24.21% | 258.09 | 254.07 | 270.67 | — |
| GS | GS270917C00660000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 660.00 | -26.44% | 276.19 | 270.68 | 304.04 | — |
| GS | GS270917C00640000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 640.00 | -28.67% | 297.54 | 280.77 | — | — |
| GS | GS270917C00620000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 620.00 | -30.89% | 312.32 | 305.21 | — | — |
| GS | GS270917C00600000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 600.00 | -33.12% | 329.03 | 315.96 | — | — |
| GS | GS270917C00580000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 580.00 | -35.35% | 350.66 | 329.42 | — | — |
| GS | GS270917C00560000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 560.00 | -37.58% | 357.34 | 353.32 | — | — |
| GS | GS270917C00540000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 540.00 | -39.81% | 380.18 | 366.33 | — | — |
| GS | GS270917C00520000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 520.00 | -42.04% | 394.20 | 388.55 | — | — |
| GS | GS270917C00500000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 500.00 | -44.27% | 413.60 | 409.91 | — | — |
| GS | GS270917C00490000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 490.00 | -45.38% | 431.57 | 422.57 | — | — |
| GS | GS270917C00480000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 480.00 | -46.50% | 425.73 | 424.24 | — | — |
| GS | GS270917C00470000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 470.00 | -47.61% | 435.70 | 428.68 | — | — |
| GS | GS270917C00460000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 460.00 | -48.73% | 456.77 | 447.77 | — | — |
| GS | GS270917P01420000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,420.00 | +58.27% | 521.23 | 521.07 | — | — |
| GS | GS270917P01400000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,400.00 | +56.04% | 510.34 | 493.56 | — | — |
| GS | GS270917P01380000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,380.00 | +53.82% | 493.06 | 484.06 | — | — |
| GS | GS270917P01360000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,360.00 | +51.59% | 467.70 | 456.80 | — | — |
| GS | GS270917P01340000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,340.00 | +49.36% | 453.57 | 445.57 | — | — |
| GS | GS270917P01320000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,320.00 | +47.13% | 431.62 | 420.08 | — | — |
| GS | GS270917P01300000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,300.00 | +44.90% | 411.90 | 394.15 | — | — |
| GS | GS270917P01290000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,290.00 | +43.78% | 397.25 | 386.14 | — | — |
| GS | GS270917P01280000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,280.00 | +42.67% | 397.11 | 374.58 | — | — |
| GS | GS270917P01270000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,270.00 | +41.55% | 380.91 | 374.69 | — | — |
| GS | GS270917P01260000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,260.00 | +40.44% | 369.97 | 357.76 | — | — |
| GS | GS270917P01250000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,250.00 | +39.33% | 356.46 | 353.52 | — | — |
| GS | GS270917P01240000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,240.00 | +38.21% | 355.46 | 347.21 | — | — |
| GS | GS270917P01230000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,230.00 | +37.10% | 345.18 | 334.21 | — | — |
| GS | GS270917P01220000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,220.00 | +35.98% | 339.19 | 325.23 | — | — |
| GS | GS270917P01210000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,210.00 | +34.87% | 325.85 | 315.96 | — | — |
| GS | GS270917P01205000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,205.00 | +34.31% | 317.49 | 314.45 | — | — |
| GS | GS270917P01200000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,200.00 | +33.75% | 317.50 | 308.35 | — | — |
| GS | GS270917P01195000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,195.00 | +33.20% | 318.66 | 308.27 | — | — |
| GS | GS270917P01190000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,190.00 | +32.64% | 313.16 | 301.36 | — | — |
| GS | GS270917P01185000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,185.00 | +32.08% | 311.07 | 298.74 | — | — |
| GS | GS270917P01180000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,180.00 | +31.52% | 301.82 | 289.22 | — | — |
| GS | GS270917P01175000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,175.00 | +30.97% | 298.59 | 282.74 | — | — |
| GS | GS270917P01170000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,170.00 | +30.41% | 295.73 | 286.60 | — | — |
| GS | GS270917P01165000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,165.00 | +29.85% | 283.18 | 281.16 | — | — |
| GS | GS270917P01160000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,160.00 | +29.29% | 287.97 | 278.97 | — | — |
| GS | GS270917P01155000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,155.00 | +28.74% | 278.63 | 275.93 | — | — |
| GS | GS270917P01150000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,150.00 | +28.18% | 271.72 | 264.01 | — | — |
| GS | GS270917P01145000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,145.00 | +27.62% | 274.99 | 257.59 | — | — |
| GS | GS270917P01140000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,140.00 | +27.06% | 268.13 | 254.05 | — | — |
| GS | GS270917P01135000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,135.00 | +26.51% | 259.96 | 253.46 | 254.85 | — |
| GS | GS270917P01130000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,130.00 | +25.95% | 254.83 | 250.20 | — | — |
| GS | GS270917P01125000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,125.00 | +25.39% | 252.09 | 241.86 | — | — |
| GS | GS270917P01120000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,120.00 | +24.84% | 254.44 | 237.51 | — | — |
| GS | GS270917P01115000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,115.00 | +24.28% | 248.64 | 236.47 | — | — |
| GS | GS270917P01110000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,110.00 | +23.72% | 240.16 | 231.39 | — | — |
| GS | GS270917P01105000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,105.00 | +23.16% | 238.25 | 233.98 | — | — |
| GS | GS270917P01100000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,100.00 | +22.61% | 236.26 | 226.29 | — | — |
| GS | GS270917P01095000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,095.00 | +22.05% | 236.16 | 225.94 | — | — |
| GS | GS270917P01090000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,090.00 | +21.49% | 229.39 | 223.09 | — | — |
| GS | GS270917P01085000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,085.00 | +20.93% | 225.78 | 210.99 | — | — |
| GS | GS270917P01080000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,080.00 | +20.38% | 220.00 | 209.13 | — | — |
| GS | GS270917P01075000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,075.00 | +19.82% | 215.43 | 203.48 | — | — |
| GS | GS270917P01070000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,070.00 | +19.26% | 209.23 | 199.94 | — | — |
| GS | GS270917P01065000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,065.00 | +18.71% | 211.81 | 201.88 | — | — |
| GS | GS270917P01060000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,060.00 | +18.15% | 201.95 | 195.16 | — | — |
| GS | GS270917P01055000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,055.00 | +17.59% | 200.92 | 196.48 | — | — |
| GS | GS270917P01050000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,050.00 | +17.03% | 194.73 | 187.55 | — | — |
| GS | GS270917P01045000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,045.00 | +16.48% | 193.16 | 185.33 | — | — |
| GS | GS270917P01040000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,040.00 | +15.92% | 190.28 | 180.91 | — | — |
| GS | GS270917P01035000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,035.00 | +15.36% | 187.15 | 176.08 | — | — |
| GS | GS270917P01030000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,030.00 | +14.80% | 180.93 | 178.07 | — | — |
| GS | GS270917P01025000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,025.00 | +14.25% | 180.98 | 173.98 | — | — |
| GS | GS270917P01020000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,020.00 | +13.69% | 179.85 | 166.17 | — | — |
| GS | GS270917P01015000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,015.00 | +13.13% | 171.29 | 161.93 | — | — |
| GS | GS270917P01010000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,010.00 | +12.57% | 170.37 | 161.21 | — | — |
| GS | GS270917P01005000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,005.00 | +12.02% | 167.39 | 156.56 | — | — |
| GS | GS270917P01000000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 1,000.00 | +11.46% | 165.31 | 155.56 | 154.55 | — |
| GS | GS270917P00995000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 995.00 | +10.90% | 160.38 | 151.45 | — | — |
| GS | GS270917P00990000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 990.00 | +10.35% | 159.02 | 146.13 | — | — |
| GS | GS270917P00985000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 985.00 | +9.79% | 157.44 | 147.85 | 150.75 | — |
| GS | GS270917P00980000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 980.00 | +9.23% | 153.02 | 139.62 | — | — |
| GS | GS270917P00975000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 975.00 | +8.67% | 143.99 | 138.19 | — | — |
| GS | GS270917P00970000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 970.00 | +8.12% | 142.27 | 136.35 | 134.91 | — |
| GS | GS270917P00965000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 965.00 | +7.56% | 140.53 | 133.56 | — | — |
| GS | GS270917P00960000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 960.00 | +7.00% | 140.20 | 129.98 | 133.04 | — |
| GS | GS270917P00955000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 955.00 | +6.44% | 135.11 | 129.68 | 127.56 | — |
| GS | GS270917P00950000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 950.00 | +5.89% | 130.60 | 122.65 | — | — |
| GS | GS270917P00945000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 945.00 | +5.33% | 127.80 | 122.87 | — | — |
| GS | GS270917P00940000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 940.00 | +4.77% | 126.11 | 117.64 | 120.00 | — |
| GS | GS270917P00935000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 935.00 | +4.22% | 126.67 | 114.50 | 117.66 | — |
| GS | GS270917P00930000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 930.00 | +3.66% | 122.95 | 114.72 | 125.19 | — |
| GS | GS270917P00925000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 925.00 | +3.10% | 119.11 | 108.75 | 107.95 | — |
| GS | GS270917P00920000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 920.00 | +2.54% | 118.58 | 105.62 | 116.40 | — |
| GS | GS270917P00915000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 915.00 | +1.99% | 115.35 | 106.45 | 109.15 | — |
| GS | GS270917P00910000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 910.00 | +1.43% | 108.27 | 100.66 | 100.10 | — |
| GS | GS270917P00905000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 905.00 | +0.87% | 106.91 | 101.49 | 102.00 | — |
| GS | GS270917P00900000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 900.00 | +0.31% | 103.82 | 98.45 | 103.66 | — |
| GS | GS270917P00895000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 895.00 | -0.24% | 103.74 | 96.18 | 90.85 | — |
| GS | GS270917P00890000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 890.00 | -0.80% | 102.85 | 93.51 | — | — |
| GS | GS270917P00885000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 885.00 | -1.36% | 95.45 | 88.71 | 93.45 | — |
| GS | GS270917P00880000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 880.00 | -1.91% | 95.36 | 87.62 | — | — |
| GS | GS270917P00875000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 875.00 | -2.47% | 92.62 | 85.75 | — | — |
| GS | GS270917P00870000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 870.00 | -3.03% | 88.10 | 81.92 | — | — |
| GS | GS270917P00865000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 865.00 | -3.59% | 91.62 | 80.98 | 83.47 | — |
| GS | GS270917P00860000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 860.00 | -4.14% | 85.39 | 81.19 | 83.70 | — |
| GS | GS270917P00855000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 855.00 | -4.70% | 84.34 | 77.05 | 80.60 | — |
| GS | GS270917P00850000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 850.00 | -5.26% | 80.94 | 75.89 | 77.65 | — |
| GS | GS270917P00845000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 845.00 | -5.82% | 77.68 | 71.11 | 75.75 | — |
| GS | GS270917P00840000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 840.00 | -6.37% | 78.15 | 68.91 | 69.30 | — |
| GS | GS270917P00835000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 835.00 | -6.93% | 74.52 | 69.40 | 73.75 | — |
| GS | GS270917P00830000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 830.00 | -7.49% | 73.11 | 66.31 | — | — |
| GS | GS270917P00825000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 825.00 | -8.05% | 73.87 | 63.30 | 70.18 | — |
| GS | GS270917P00820000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 820.00 | -8.60% | 69.33 | 61.57 | 66.65 | — |
| GS | GS270917P00815000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 815.00 | -9.16% | 65.83 | 61.47 | 64.75 | — |
| GS | GS270917P00810000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 810.00 | -9.72% | 68.31 | 57.30 | 63.40 | — |
| GS | GS270917P00805000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 805.00 | -10.27% | 65.31 | 56.64 | 62.38 | — |
| GS | GS270917P00800000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 800.00 | -10.83% | 61.29 | 54.66 | 60.55 | — |
| GS | GS270917P00795000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 795.00 | -11.39% | 60.58 | 52.77 | 58.60 | — |
| GS | GS270917P00790000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 790.00 | -11.95% | 60.17 | 51.45 | 58.70 | — |
| GS | GS270917P00780000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 780.00 | -13.06% | 56.71 | 46.36 | 51.92 | — |
| GS | GS270917P00770000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 770.00 | -14.18% | 52.59 | 47.03 | 51.05 | — |
| GS | GS270917P00760000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 760.00 | -15.29% | 49.76 | 41.97 | 45.45 | — |
| GS | GS270917P00750000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 750.00 | -16.40% | 46.67 | 39.40 | 43.10 | — |
| GS | GS270917P00740000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 740.00 | -17.52% | 42.41 | 36.79 | 41.95 | — |
| GS | GS270917P00730000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 730.00 | -18.63% | 39.78 | 33.06 | 42.30 | — |
| GS | GS270917P00720000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 720.00 | -19.75% | 38.92 | 31.66 | 36.80 | — |
| GS | GS270917P00710000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 710.00 | -20.86% | 36.06 | 28.49 | 33.40 | — |
| GS | GS270917P00700000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 700.00 | -21.98% | 34.56 | 25.81 | 33.20 | — |
| GS | GS270917P00680000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 680.00 | -24.21% | 29.06 | 23.53 | 29.40 | — |
| GS | GS270917P00660000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 660.00 | -26.44% | 24.72 | 19.63 | 23.05 | — |
| GS | GS270917P00640000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 640.00 | -28.67% | 22.73 | 15.93 | 19.05 | — |
| GS | GS270917P00620000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 620.00 | -30.89% | 20.09 | 15.08 | 17.60 | — |
| GS | GS270917P00600000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 600.00 | -33.12% | 17.02 | 11.43 | 14.65 | — |
| GS | GS270917P00580000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 580.00 | -35.35% | 15.49 | 10.17 | 12.80 | — |
| GS | GS270917P00560000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 560.00 | -37.58% | 14.44 | 8.17 | 10.85 | — |
| GS | GS270917P00540000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 540.00 | -39.81% | 11.46 | 6.53 | 9.04 | — |
| GS | GS270917P00520000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 520.00 | -42.04% | 9.30 | 5.45 | 7.86 | — |
| GS | GS270917P00500000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 500.00 | -44.27% | 7.75 | 4.47 | 6.40 | — |
| GS | GS270917P00490000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 490.00 | -45.38% | 7.34 | 3.92 | 5.58 | — |
| GS | GS270917P00480000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 480.00 | -46.50% | 7.58 | 3.51 | — | — |
| GS | GS270917P00470000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 470.00 | -47.61% | 6.09 | 3.10 | — | — |
| GS | GS270917P00460000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 460.00 | -48.73% | 5.58 | 2.67 | — | — |
| GS | GS280121C01660000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,660.00 | +85.02% | 16.00 | 9.78 | 13.06 | — |
| GS | GS280121C01640000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,640.00 | +82.79% | 16.28 | 11.30 | 17.94 | — |
| GS | GS280121C01630000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,630.00 | +81.68% | 18.67 | 10.26 | 18.55 | — |
| GS | GS280121C01620000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,620.00 | +80.57% | 19.15 | 10.12 | 18.50 | — |
| GS | GS280121C01610000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,610.00 | +79.45% | 19.04 | 11.19 | 24.65 | — |
| GS | GS280121C01600000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,600.00 | +78.34% | 18.89 | 10.91 | 17.50 | — |
| GS | GS280121C01590000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,590.00 | +77.22% | 19.34 | 11.73 | 21.62 | — |
| GS | GS280121C01580000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,580.00 | +76.11% | 21.33 | 11.18 | 26.65 | — |
| GS | GS280121C01570000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,570.00 | +74.99% | 19.89 | 11.98 | 31.20 | — |
| GS | GS280121C01560000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,560.00 | +73.88% | 21.76 | 13.22 | 27.70 | — |
| GS | GS280121C01550000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,550.00 | +72.76% | 18.45 | 15.02 | 17.75 | — |
| GS | GS280121C01540000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,540.00 | +71.65% | 20.48 | 17.06 | 18.26 | — |
| GS | GS280121C01530000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,530.00 | +70.53% | 23.33 | 14.24 | 30.85 | — |
| GS | GS280121C01525000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,525.00 | +69.98% | 23.95 | 14.27 | 31.25 | — |
| GS | GS280121C01520000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,520.00 | +69.42% | 23.92 | 13.72 | 25.35 | — |
| GS | GS280121C01515000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,515.00 | +68.86% | 23.97 | 15.02 | 32.05 | — |
| GS | GS280121C01510000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,510.00 | +68.31% | 23.27 | 16.53 | 20.70 | — |
| GS | GS280121C01505000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,505.00 | +67.75% | 24.43 | 15.26 | 26.96 | — |
| GS | GS280121C01500000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,500.00 | +67.19% | 25.08 | 16.16 | 21.68 | — |
| GS | GS280121C01495000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,495.00 | +66.63% | 26.19 | 16.29 | 22.07 | — |
| GS | GS280121C01490000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,490.00 | +66.08% | 25.66 | 15.94 | 28.85 | — |
| GS | GS280121C01485000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,485.00 | +65.52% | 26.02 | 16.04 | 58.45 | — |
| GS | GS280121C01480000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,480.00 | +64.96% | 26.71 | 16.71 | 24.05 | — |
| GS | GS280121C01475000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,475.00 | +64.40% | 26.71 | 17.34 | 61.10 | — |
| GS | GS280121C01470000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,470.00 | +63.85% | 27.18 | 18.20 | 35.44 | — |
| GS | GS280121C01465000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,465.00 | +63.29% | 25.60 | 18.10 | 25.10 | — |
| GS | GS280121C01460000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,460.00 | +62.73% | 25.73 | 18.85 | 34.25 | — |
| GS | GS280121C01455000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,455.00 | +62.17% | 26.13 | 19.33 | 67.29 | — |
| GS | GS280121C01450000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,450.00 | +61.62% | 29.09 | 18.95 | 42.05 | — |
| GS | GS280121C01445000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,445.00 | +61.06% | 27.16 | 19.48 | 65.31 | — |
| GS | GS280121C01440000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,440.00 | +60.50% | 28.23 | 19.96 | 37.75 | — |
| GS | GS280121C01435000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,435.00 | +59.95% | 28.35 | 19.97 | 27.30 | — |
| GS | GS280121C01430000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,430.00 | +59.39% | 30.37 | 20.66 | 34.65 | — |
| GS | GS280121C01425000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,425.00 | +58.83% | 28.43 | 20.98 | 26.55 | — |
| GS | GS280121C01420000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,420.00 | +58.27% | 29.27 | 20.70 | 35.26 | — |
| GS | GS280121C01415000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,415.00 | +57.72% | 31.25 | 22.39 | 34.28 | — |
| GS | GS280121C01410000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,410.00 | +57.16% | 31.85 | 22.92 | 35.05 | — |
| GS | GS280121C01405000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,405.00 | +56.60% | 31.89 | 23.03 | 32.00 | — |
| GS | GS280121C01400000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,400.00 | +56.04% | 32.45 | 23.06 | 40.00 | — |
| GS | GS280121C01395000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,395.00 | +55.49% | 33.31 | 23.70 | 37.18 | — |
| GS | GS280121C01390000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,390.00 | +54.93% | 33.32 | 24.44 | 37.85 | — |
| GS | GS280121C01385000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,385.00 | +54.37% | 34.24 | 24.04 | 39.45 | — |
| GS | GS280121C01380000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,380.00 | +53.82% | 34.60 | 25.38 | 29.70 | — |
| GS | GS280121C01375000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,375.00 | +53.26% | 34.88 | 25.25 | 38.25 | — |
| GS | GS280121C01370000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,370.00 | +52.70% | 33.82 | 25.69 | 49.30 | — |
| GS | GS280121C01365000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,365.00 | +52.14% | 34.11 | 26.28 | 49.95 | — |
| GS | GS280121C01360000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,360.00 | +51.59% | 35.33 | 27.34 | 31.65 | — |
| GS | GS280121C01355000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,355.00 | +51.03% | 36.35 | 27.47 | 36.80 | — |
| GS | GS280121C01350000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,350.00 | +50.47% | 33.99 | 29.87 | 33.48 | — |
| GS | GS280121C01345000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,345.00 | +49.91% | 35.60 | 28.41 | 84.55 | — |
| GS | GS280121C01340000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,340.00 | +49.36% | 37.32 | 28.80 | 42.05 | — |
| GS | GS280121C01335000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,335.00 | +48.80% | 38.47 | 29.54 | 42.16 | — |
| GS | GS280121C01330000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,330.00 | +48.24% | 39.19 | 29.88 | 41.45 | — |
| GS | GS280121C01325000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,325.00 | +47.68% | 38.83 | 31.35 | 36.18 | — |
| GS | GS280121C01320000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,320.00 | +47.13% | 38.13 | 32.53 | 42.65 | — |
| GS | GS280121C01315000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,315.00 | +46.57% | 41.19 | 31.95 | 41.18 | — |
| GS | GS280121C01310000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,310.00 | +46.01% | 39.43 | 31.38 | 42.40 | — |
| GS | GS280121C01305000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,305.00 | +45.46% | 41.26 | 33.02 | 47.16 | — |
| GS | GS280121C01300000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,300.00 | +44.90% | 41.54 | 34.41 | 41.83 | — |
| GS | GS280121C01295000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,295.00 | +44.34% | 43.66 | 33.79 | 39.70 | — |
| GS | GS280121C01290000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,290.00 | +43.78% | 42.74 | 35.62 | 39.85 | — |
| GS | GS280121C01285000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,285.00 | +43.23% | 44.75 | 34.33 | 94.05 | — |
| GS | GS280121C01280000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,280.00 | +42.67% | 43.92 | 39.49 | 41.15 | — |
| GS | GS280121C01275000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,275.00 | +42.11% | 44.40 | 36.73 | 46.75 | — |
| GS | GS280121C01270000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,270.00 | +41.55% | 46.16 | 36.34 | 61.67 | — |
| GS | GS280121C01265000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,265.00 | +41.00% | 46.22 | 38.41 | 101.80 | — |
| GS | GS280121C01260000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,260.00 | +40.44% | 46.52 | 40.06 | 64.25 | — |
| GS | GS280121C01255000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,255.00 | +39.88% | 49.13 | 38.90 | 103.79 | — |
| GS | GS280121C01250000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,250.00 | +39.33% | 48.61 | 41.89 | 46.84 | — |
| GS | GS280121C01245000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,245.00 | +38.77% | 49.31 | 41.71 | 109.50 | — |
| GS | GS280121C01240000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,240.00 | +38.21% | 50.98 | 41.82 | 66.50 | — |
| GS | GS280121C01235000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,235.00 | +37.65% | 51.38 | 42.13 | 51.00 | — |
| GS | GS280121C01230000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,230.00 | +37.10% | 50.36 | 43.27 | 47.93 | — |
| GS | GS280121C01225000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,225.00 | +36.54% | 51.22 | 43.33 | 70.55 | — |
| GS | GS280121C01220000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,220.00 | +35.98% | 52.93 | 46.21 | 49.95 | — |
| GS | GS280121C01215000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,215.00 | +35.42% | 55.51 | 45.48 | 54.25 | — |
| GS | GS280121C01210000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,210.00 | +34.87% | 54.90 | 46.02 | 116.85 | — |
| GS | GS280121C01205000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,205.00 | +34.31% | 55.49 | 48.31 | 52.15 | — |
| GS | GS280121C01200000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,200.00 | +33.75% | 55.07 | 47.99 | 53.09 | — |
| GS | GS280121C01195000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,195.00 | +33.20% | 56.56 | 49.71 | 74.48 | — |
| GS | GS280121C01190000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,190.00 | +32.64% | 58.16 | 50.80 | 113.80 | — |
| GS | GS280121C01185000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,185.00 | +32.08% | 60.35 | 52.05 | 55.80 | — |
| GS | GS280121C01180000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,180.00 | +31.52% | 58.63 | 52.82 | 55.05 | — |
| GS | GS280121C01175000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,175.00 | +30.97% | 59.42 | 54.76 | 58.00 | — |
| GS | GS280121C01170000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,170.00 | +30.41% | 62.92 | 53.31 | 60.07 | — |
| GS | GS280121C01165000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,165.00 | +29.85% | 64.14 | 54.23 | 85.78 | — |
| GS | GS280121C01160000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,160.00 | +29.29% | 64.50 | 57.04 | 61.35 | — |
| GS | GS280121C01155000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,155.00 | +28.74% | 65.29 | 57.87 | 74.66 | — |
| GS | GS280121C01150000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,150.00 | +28.18% | 68.24 | 57.59 | 63.98 | — |
| GS | GS280121C01145000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,145.00 | +27.62% | 67.50 | 59.60 | 73.82 | — |
| GS | GS280121C01140000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,140.00 | +27.06% | 68.94 | 58.90 | 77.96 | — |
| GS | GS280121C01135000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,135.00 | +26.51% | 68.10 | 62.72 | 92.25 | — |
| GS | GS280121C01130000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,130.00 | +25.95% | 68.57 | 63.15 | 85.40 | — |
| GS | GS280121C01125000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,125.00 | +25.39% | 71.32 | 64.63 | 96.75 | — |
| GS | GS280121C01120000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,120.00 | +24.84% | 72.20 | 62.99 | 70.24 | — |
| GS | GS280121C01115000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,115.00 | +24.28% | 74.82 | 67.79 | 99.10 | — |
| GS | GS280121C01110000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,110.00 | +23.72% | 75.21 | 67.29 | 74.50 | — |
| GS | GS280121C01105000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,105.00 | +23.16% | 77.66 | 67.15 | 81.35 | — |
| GS | GS280121C01100000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,100.00 | +22.61% | 78.06 | 69.22 | 74.33 | — |
| GS | GS280121C01095000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,095.00 | +22.05% | 81.32 | 72.13 | 75.35 | — |
| GS | GS280121C01090000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,090.00 | +21.49% | 79.78 | 73.37 | 77.16 | — |
| GS | GS280121C01085000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,085.00 | +20.93% | 80.77 | 72.97 | 88.53 | — |
| GS | GS280121C01080000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,080.00 | +20.38% | 80.03 | 76.43 | 79.35 | — |
| GS | GS280121C01075000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,075.00 | +19.82% | 84.32 | 75.43 | 92.13 | — |
| GS | GS280121C01070000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,070.00 | +19.26% | 87.42 | 77.02 | 92.15 | — |
| GS | GS280121C01065000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,065.00 | +18.71% | 87.34 | 77.47 | 113.05 | — |
| GS | GS280121C01060000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,060.00 | +18.15% | 89.96 | 80.69 | 91.31 | — |
| GS | GS280121C01055000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,055.00 | +17.59% | 91.69 | 81.04 | 120.20 | — |
| GS | GS280121C01050000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,050.00 | +17.03% | 90.40 | 82.74 | 92.00 | — |
| GS | GS280121C01045000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,045.00 | +16.48% | 91.68 | 85.88 | 121.40 | — |
| GS | GS280121C01040000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,040.00 | +15.92% | 92.52 | 85.44 | 90.90 | — |
| GS | GS280121C01035000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,035.00 | +15.36% | 94.62 | 87.15 | 93.66 | — |
| GS | GS280121C01030000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,030.00 | +14.80% | 99.68 | 89.83 | 116.18 | — |
| GS | GS280121C01025000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,025.00 | +14.25% | 100.30 | 90.01 | 198.43 | — |
| GS | GS280121C01020000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,020.00 | +13.69% | 100.98 | 92.95 | 98.50 | — |
| GS | GS280121C01015000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,015.00 | +13.13% | 102.72 | 92.94 | 127.94 | — |
| GS | GS280121C01010000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,010.00 | +12.57% | 103.13 | 95.78 | 170.65 | — |
| GS | GS280121C01005000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,005.00 | +12.02% | 103.99 | 96.63 | 134.71 | — |
| GS | GS280121C01000000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 1,000.00 | +11.46% | 105.07 | 103.65 | 107.24 | — |
| GS | GS280121C00995000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 995.00 | +10.90% | 109.02 | 100.58 | 129.30 | — |
| GS | GS280121C00990000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 990.00 | +10.35% | 109.86 | 101.35 | 140.30 | — |
| GS | GS280121C00985000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 985.00 | +9.79% | 112.79 | 102.91 | 179.11 | — |
| GS | GS280121C00980000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 980.00 | +9.23% | 114.63 | 106.32 | 109.66 | — |
| GS | GS280121C00975000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 975.00 | +8.67% | 114.59 | 109.00 | 113.30 | — |
| GS | GS280121C00970000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 970.00 | +8.12% | 119.31 | 111.05 | 115.44 | — |
| GS | GS280121C00965000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 965.00 | +7.56% | 120.33 | 111.85 | 118.64 | — |
| GS | GS280121C00960000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 960.00 | +7.00% | 123.62 | 116.06 | 134.90 | — |
| GS | GS280121C00955000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 955.00 | +6.44% | 125.31 | 119.71 | 151.05 | — |
| GS | GS280121C00950000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 950.00 | +5.89% | 122.69 | 119.39 | 124.00 | — |
| GS | GS280121C00945000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 945.00 | +5.33% | 125.21 | 120.73 | 151.05 | — |
| GS | GS280121C00940000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 940.00 | +4.77% | 126.77 | 121.87 | 128.78 | — |
| GS | GS280121C00935000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 935.00 | +4.22% | 131.75 | 124.84 | 130.77 | — |
| GS | GS280121C00930000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 930.00 | +3.66% | 137.28 | 128.49 | 153.00 | — |
| GS | GS280121C00925000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 925.00 | +3.10% | 135.28 | 127.89 | 145.52 | — |
| GS | GS280121C00920000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 920.00 | +2.54% | 137.97 | 131.05 | 133.40 | — |
| GS | GS280121C00915000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 915.00 | +1.99% | 144.04 | 133.85 | 137.25 | — |
| GS | GS280121C00910000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 910.00 | +1.43% | 141.26 | 134.92 | 138.07 | — |
| GS | GS280121C00905000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 905.00 | +0.87% | 143.44 | 136.79 | 150.95 | — |
| GS | GS280121C00900000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 900.00 | +0.31% | 148.41 | 138.87 | 144.00 | — |
| GS | GS280121C00895000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 895.00 | -0.24% | 146.15 | 140.56 | 189.80 | — |
| GS | GS280121C00890000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 890.00 | -0.80% | 153.87 | 143.91 | 149.35 | — |
| GS | GS280121C00885000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 885.00 | -1.36% | 156.84 | 145.61 | 248.25 | — |
| GS | GS280121C00880000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 880.00 | -1.91% | 156.80 | 150.83 | 151.20 | — |
| GS | GS280121C00875000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 875.00 | -2.47% | 158.88 | 154.26 | 313.61 | — |
| GS | GS280121C00870000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 870.00 | -3.03% | 159.52 | 151.40 | 166.57 | — |
| GS | GS280121C00865000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 865.00 | -3.59% | 162.14 | 157.43 | 162.62 | — |
| GS | GS280121C00860000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 860.00 | -4.14% | 165.04 | 160.93 | 177.06 | — |
| GS | GS280121C00855000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 855.00 | -4.70% | 171.94 | 158.44 | 383.78 | — |
| GS | GS280121C00850000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 850.00 | -5.26% | 174.43 | 167.98 | 168.38 | — |
| GS | GS280121C00845000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 845.00 | -5.82% | 170.15 | 166.22 | 285.57 | — |
| GS | GS280121C00840000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 840.00 | -6.37% | 177.14 | 171.72 | 217.95 | — |
| GS | GS280121C00835000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 835.00 | -6.93% | 181.23 | 173.73 | 196.59 | — |
| GS | GS280121C00830000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 830.00 | -7.49% | 182.11 | 177.20 | 184.89 | — |
| GS | GS280121C00825000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 825.00 | -8.05% | 186.91 | 175.83 | 233.86 | — |
| GS | GS280121C00820000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 820.00 | -8.60% | 188.30 | 179.20 | 294.50 | — |
| GS | GS280121C00815000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 815.00 | -9.16% | 193.46 | 182.46 | 187.66 | — |
| GS | GS280121C00810000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 810.00 | -9.72% | 191.77 | 189.28 | 189.71 | — |
| GS | GS280121C00805000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 805.00 | -10.27% | 201.87 | 186.13 | 192.00 | — |
| GS | GS280121C00800000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 800.00 | -10.83% | 195.12 | 187.75 | 198.99 | — |
| GS | GS280121C00795000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 795.00 | -11.39% | 200.57 | 192.49 | 291.55 | — |
| GS | GS280121C00790000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 790.00 | -11.95% | 206.12 | 200.81 | 277.30 | — |
| GS | GS280121C00780000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 780.00 | -13.06% | 212.51 | 199.53 | 219.29 | — |
| GS | GS280121C00770000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 770.00 | -14.18% | 217.71 | 208.02 | 213.58 | — |
| GS | GS280121C00760000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 760.00 | -15.29% | 221.73 | 218.59 | 217.10 | — |
| GS | GS280121C00750000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 750.00 | -16.40% | 229.84 | 225.99 | 220.00 | — |
| GS | GS280121C00740000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 740.00 | -17.52% | 236.61 | 223.87 | 228.73 | — |
| GS | GS280121C00730000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 730.00 | -18.63% | 248.12 | 237.93 | 286.17 | — |
| GS | GS280121C00720000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 720.00 | -19.75% | 247.02 | 237.64 | 254.91 | — |
| GS | GS280121C00710000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 710.00 | -20.86% | 260.19 | 246.70 | 320.50 | — |
| GS | GS280121C00700000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 700.00 | -21.98% | 259.57 | 251.95 | 264.30 | — |
| GS | GS280121C00690000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 690.00 | -23.09% | 273.33 | 261.20 | 265.70 | — |
| GS | GS280121C00680000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 680.00 | -24.21% | 273.18 | 272.88 | 408.00 | — |
| GS | GS280121C00670000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 670.00 | -25.32% | 285.46 | 281.86 | 280.72 | — |
| GS | GS280121C00660000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 660.00 | -26.44% | 291.63 | 287.60 | 235.20 | — |
| GS | GS280121C00650000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 650.00 | -27.55% | 304.64 | 290.29 | 395.97 | — |
| GS | GS280121C00640000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 640.00 | -28.67% | 304.40 | 298.61 | 298.50 | — |
| GS | GS280121C00630000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 630.00 | -29.78% | 315.40 | 301.94 | 410.41 | — |
| GS | GS280121C00620000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 620.00 | -30.89% | 329.13 | 320.13 | 345.29 | — |
| GS | GS280121C00610000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 610.00 | -32.01% | 335.05 | 318.55 | 387.84 | — |
| GS | GS280121C00600000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 600.00 | -33.12% | 333.35 | 328.11 | 510.00 | — |
| GS | GS280121C00595000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 595.00 | -33.68% | 342.45 | 331.22 | 315.36 | — |
| GS | GS280121C00590000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 590.00 | -34.24% | 346.26 | 338.35 | 404.99 | — |
| GS | GS280121C00585000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 585.00 | -34.80% | 354.79 | 340.25 | 402.93 | — |
| GS | GS280121C00580000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 580.00 | -35.35% | 350.69 | 350.33 | 338.30 | — |
| GS | GS280121C00575000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 575.00 | -35.91% | 360.53 | 348.02 | 439.75 | — |
| GS | GS280121C00570000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 570.00 | -36.47% | 369.83 | 360.83 | 579.57 | — |
| GS | GS280121C00565000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 565.00 | -37.02% | 373.41 | 364.41 | — | — |
| GS | GS280121C00560000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 560.00 | -37.58% | 367.48 | 360.41 | 535.00 | — |
| GS | GS280121C00555000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 555.00 | -38.14% | 378.56 | 367.76 | — | — |
| GS | GS280121C00550000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 550.00 | -38.70% | 386.30 | 377.28 | 366.15 | — |
| GS | GS280121C00545000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 545.00 | -39.25% | 377.66 | 377.26 | — | — |
| GS | GS280121C00540000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 540.00 | -39.81% | 390.78 | 384.80 | 387.70 | — |
| GS | GS280121C00535000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 535.00 | -40.37% | 386.73 | 379.00 | — | — |
| GS | GS280121C00530000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 530.00 | -40.93% | 395.75 | 385.39 | 565.35 | — |
| GS | GS280121C00525000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 525.00 | -41.48% | 405.35 | 392.06 | 569.95 | — |
| GS | GS280121C00520000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 520.00 | -42.04% | 403.60 | 394.10 | 454.05 | — |
| GS | GS280121C00515000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 515.00 | -42.60% | 414.20 | 400.92 | 576.59 | — |
| GS | GS280121C00510000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 510.00 | -43.16% | 418.76 | 402.16 | 462.04 | — |
| GS | GS280121C00505000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 505.00 | -43.71% | 414.37 | 412.53 | — | — |
| GS | GS280121C00500000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 500.00 | -44.27% | 423.04 | 411.70 | 605.00 | — |
| GS | GS280121C00495000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 495.00 | -44.83% | 427.11 | 418.37 | — | — |
| GS | GS280121C00490000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 490.00 | -45.38% | 435.76 | 417.41 | 538.00 | — |
| GS | GS280121C00485000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 485.00 | -45.94% | 440.21 | 417.85 | 476.45 | — |
| GS | GS280121C00480000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 480.00 | -46.50% | 442.03 | 434.73 | 569.39 | — |
| GS | GS280121C00475000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 475.00 | -47.06% | 442.53 | 426.91 | 559.76 | — |
| GS | GS280121C00470000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 470.00 | -47.61% | 452.86 | 433.99 | 344.53 | — |
| GS | GS280121C00465000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 465.00 | -48.17% | 457.17 | 445.53 | — | — |
| GS | GS280121C00460000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 460.00 | -48.73% | 461.70 | 452.70 | 603.00 | — |
| GS | GS280121C00450000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 450.00 | -49.84% | 473.11 | 464.11 | 572.88 | — |
| GS | GS280121C00440000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 440.00 | -50.96% | 469.55 | 466.03 | 571.16 | — |
| GS | GS280121C00430000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 430.00 | -52.07% | 490.92 | 482.27 | 575.65 | — |
| GS | GS280121C00420000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 420.00 | -53.19% | 485.62 | 475.30 | 610.74 | — |
| GS | GS280121C00410000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 410.00 | -54.30% | 491.29 | 487.29 | 607.16 | — |
| GS | GS280121C00400000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 400.00 | -55.42% | 514.67 | 500.10 | 611.81 | — |
| GS | GS280121C00390000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 390.00 | -56.53% | 528.71 | 502.20 | 620.56 | — |
| GS | GS280121P01660000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,660.00 | +85.02% | 781.30 | 756.45 | 766.46 | — |
| GS | GS280121P01640000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,640.00 | +82.79% | 734.21 | 724.74 | 637.94 | — |
| GS | GS280121P01630000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,630.00 | +81.68% | 740.81 | 737.56 | 575.00 | — |
| GS | GS280121P01620000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,620.00 | +80.57% | 722.54 | 716.07 | 527.70 | — |
| GS | GS280121P01610000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,610.00 | +79.45% | 723.74 | 701.59 | 593.02 | — |
| GS | GS280121P01600000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,600.00 | +78.34% | 716.80 | 704.80 | — | — |
| GS | GS280121P01590000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,590.00 | +77.22% | 687.25 | 679.45 | 587.73 | — |
| GS | GS280121P01580000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,580.00 | +76.11% | 689.32 | 675.07 | 498.95 | — |
| GS | GS280121P01570000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,570.00 | +74.99% | 684.30 | 670.40 | 545.18 | — |
| GS | GS280121P01560000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,560.00 | +73.88% | 658.57 | 649.72 | 535.07 | — |
| GS | GS280121P01550000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,550.00 | +72.76% | 657.52 | 652.10 | 557.25 | — |
| GS | GS280121P01540000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,540.00 | +71.65% | 659.45 | 645.67 | 508.00 | — |
| GS | GS280121P01530000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,530.00 | +70.53% | 626.88 | 624.44 | 564.63 | — |
| GS | GS280121P01525000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,525.00 | +69.98% | 643.24 | 634.24 | 518.50 | — |
| GS | GS280121P01520000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,520.00 | +69.42% | 626.43 | 618.78 | — | — |
| GS | GS280121P01515000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,515.00 | +68.86% | 622.33 | 612.79 | — | — |
| GS | GS280121P01510000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,510.00 | +68.31% | 606.45 | 602.77 | 450.50 | — |
| GS | GS280121P01505000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,505.00 | +67.75% | 621.89 | 609.36 | 582.21 | — |
| GS | GS280121P01500000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,500.00 | +67.19% | 618.24 | 609.24 | 605.37 | — |
| GS | GS280121P01495000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,495.00 | +66.63% | 602.77 | 599.86 | 486.82 | — |
| GS | GS280121P01490000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,490.00 | +66.08% | 593.20 | 581.18 | — | — |
| GS | GS280121P01485000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,485.00 | +65.52% | 593.95 | 576.84 | — | — |
| GS | GS280121P01480000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,480.00 | +64.96% | 581.25 | 573.63 | 581.45 | — |
| GS | GS280121P01475000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,475.00 | +64.40% | 583.57 | 574.57 | — | — |
| GS | GS280121P01470000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,470.00 | +63.85% | 578.71 | 569.71 | 468.96 | — |
| GS | GS280121P01465000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,465.00 | +63.29% | 575.33 | 566.33 | — | — |
| GS | GS280121P01460000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,460.00 | +62.73% | 575.13 | 566.13 | 392.71 | — |
| GS | GS280121P01455000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,455.00 | +62.17% | 563.81 | 558.29 | — | — |
| GS | GS280121P01450000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,450.00 | +61.62% | 563.39 | 554.39 | — | — |
| GS | GS280121P01445000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,445.00 | +61.06% | 548.62 | 544.94 | — | — |
| GS | GS280121P01440000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,440.00 | +60.50% | 556.25 | 531.49 | 502.70 | — |
| GS | GS280121P01435000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,435.00 | +59.95% | 540.67 | 525.99 | — | — |
| GS | GS280121P01430000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,430.00 | +59.39% | 546.18 | 524.11 | — | — |
| GS | GS280121P01425000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,425.00 | +58.83% | 532.31 | 518.33 | — | — |
| GS | GS280121P01420000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,420.00 | +58.27% | 532.69 | 523.69 | — | — |
| GS | GS280121P01415000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,415.00 | +57.72% | 526.23 | 517.23 | — | — |
| GS | GS280121P01410000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,410.00 | +57.16% | 516.97 | 500.56 | 371.00 | — |
| GS | GS280121P01405000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,405.00 | +56.60% | 510.87 | 502.90 | 339.25 | — |
| GS | GS280121P01400000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,400.00 | +56.04% | 503.88 | 497.93 | 388.34 | — |
| GS | GS280121P01395000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,395.00 | +55.49% | 508.14 | 500.04 | — | — |
| GS | GS280121P01390000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,390.00 | +54.93% | 507.57 | 498.57 | — | — |
| GS | GS280121P01385000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,385.00 | +54.37% | 501.30 | 492.30 | — | — |
| GS | GS280121P01380000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,380.00 | +53.82% | 482.43 | 472.59 | — | — |
| GS | GS280121P01375000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,375.00 | +53.26% | 486.92 | 469.46 | — | — |
| GS | GS280121P01370000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,370.00 | +52.70% | 482.20 | 473.20 | 382.22 | — |
| GS | GS280121P01365000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,365.00 | +52.14% | 477.73 | 457.24 | 378.34 | — |
| GS | GS280121P01360000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,360.00 | +51.59% | 463.96 | 455.13 | 360.50 | — |
| GS | GS280121P01355000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,355.00 | +51.03% | 465.36 | 464.16 | 373.56 | — |
| GS | GS280121P01350000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,350.00 | +50.47% | 462.85 | 451.91 | 371.47 | — |
| GS | GS280121P01345000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,345.00 | +49.91% | 457.69 | 448.69 | — | — |
| GS | GS280121P01340000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,340.00 | +49.36% | 455.06 | 437.87 | 327.90 | — |
| GS | GS280121P01335000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,335.00 | +48.80% | 439.37 | 435.12 | — | — |
| GS | GS280121P01330000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,330.00 | +48.24% | 448.59 | 431.20 | 355.11 | — |
| GS | GS280121P01325000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,325.00 | +47.68% | 429.30 | 426.42 | 318.48 | — |
| GS | GS280121P01320000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,320.00 | +47.13% | 439.41 | 429.41 | 432.33 | — |
| GS | GS280121P01315000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,315.00 | +46.57% | 424.21 | 410.86 | 328.95 | — |
| GS | GS280121P01310000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,310.00 | +46.01% | 428.96 | 421.85 | — | — |
| GS | GS280121P01305000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,305.00 | +45.46% | 412.67 | 407.53 | 393.87 | — |
| GS | GS280121P01300000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,300.00 | +44.90% | 418.21 | 412.36 | 292.21 | — |
| GS | GS280121P01295000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,295.00 | +44.34% | 410.19 | 402.37 | 325.37 | — |
| GS | GS280121P01290000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,290.00 | +43.78% | 403.70 | 400.45 | 324.21 | — |
| GS | GS280121P01285000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,285.00 | +43.23% | 403.68 | 385.78 | — | — |
| GS | GS280121P01280000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,280.00 | +42.67% | 398.65 | 387.83 | 306.99 | — |
| GS | GS280121P01275000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,275.00 | +42.11% | 388.87 | 381.70 | 300.81 | — |
| GS | GS280121P01270000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,270.00 | +41.55% | 388.63 | 372.80 | 298.84 | — |
| GS | GS280121P01265000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,265.00 | +41.00% | 384.38 | 375.40 | 295.45 | — |
| GS | GS280121P01260000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,260.00 | +40.44% | 384.77 | 373.46 | 290.23 | — |
| GS | GS280121P01255000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,255.00 | +39.88% | 368.22 | 364.30 | 297.67 | — |
| GS | GS280121P01250000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,250.00 | +39.33% | 371.18 | 362.88 | 289.30 | — |
| GS | GS280121P01245000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,245.00 | +38.77% | 365.85 | 350.84 | 279.11 | — |
| GS | GS280121P01240000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,240.00 | +38.21% | 357.30 | 347.48 | 287.15 | — |
| GS | GS280121P01235000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,235.00 | +37.65% | 362.63 | 352.48 | 267.20 | — |
| GS | GS280121P01230000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,230.00 | +37.10% | 353.32 | 348.55 | 353.54 | — |
| GS | GS280121P01225000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,225.00 | +36.54% | 349.04 | 335.62 | — | — |
| GS | GS280121P01220000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,220.00 | +35.98% | 342.30 | 337.07 | 264.05 | — |
| GS | GS280121P01215000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,215.00 | +35.42% | 334.08 | 323.95 | 264.83 | — |
| GS | GS280121P01210000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,210.00 | +34.87% | 333.73 | 323.69 | 286.94 | — |
| GS | GS280121P01205000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,205.00 | +34.31% | 333.87 | 322.45 | 252.60 | — |
| GS | GS280121P01200000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,200.00 | +33.75% | 331.04 | 311.29 | 244.86 | — |
| GS | GS280121P01195000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,195.00 | +33.20% | 325.12 | 317.47 | 250.38 | — |
| GS | GS280121P01190000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,190.00 | +32.64% | 316.68 | 310.86 | 244.70 | — |
| GS | GS280121P01185000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,185.00 | +32.08% | 313.43 | 299.30 | 314.45 | — |
| GS | GS280121P01180000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,180.00 | +31.52% | 304.63 | 294.50 | 248.22 | — |
| GS | GS280121P01175000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,175.00 | +30.97% | 307.06 | 301.81 | 241.65 | — |
| GS | GS280121P01170000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,170.00 | +30.41% | 298.52 | 287.22 | — | — |
| GS | GS280121P01165000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,165.00 | +29.85% | 295.88 | 285.02 | 224.65 | — |
| GS | GS280121P01160000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,160.00 | +29.29% | 289.43 | 285.44 | 268.82 | — |
| GS | GS280121P01155000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,155.00 | +28.74% | 291.96 | 277.65 | 259.34 | — |
| GS | GS280121P01150000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,150.00 | +28.18% | 280.62 | 273.80 | 226.44 | — |
| GS | GS280121P01145000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,145.00 | +27.62% | 281.33 | 274.19 | 271.47 | — |
| GS | GS280121P01140000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,140.00 | +27.06% | 273.58 | 271.90 | 202.10 | — |
| GS | GS280121P01135000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,135.00 | +26.51% | 270.96 | 259.51 | 200.15 | — |
| GS | GS280121P01130000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,130.00 | +25.95% | 272.34 | 257.53 | 198.70 | — |
| GS | GS280121P01125000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,125.00 | +25.39% | 268.53 | 261.02 | 208.94 | — |
| GS | GS280121P01120000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,120.00 | +24.84% | 257.18 | 253.77 | 195.85 | — |
| GS | GS280121P01115000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,115.00 | +24.28% | 260.41 | 253.06 | 240.95 | — |
| GS | GS280121P01110000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,110.00 | +23.72% | 253.82 | 240.37 | 225.85 | — |
| GS | GS280121P01105000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,105.00 | +23.16% | 252.12 | 242.97 | 189.15 | — |
| GS | GS280121P01100000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,100.00 | +22.61% | 245.19 | 232.83 | 242.09 | — |
| GS | GS280121P01095000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,095.00 | +22.05% | 240.54 | 230.50 | 174.55 | — |
| GS | GS280121P01090000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,090.00 | +21.49% | 242.24 | 228.84 | 173.39 | — |
| GS | GS280121P01085000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,085.00 | +20.93% | 237.43 | 228.21 | 200.61 | — |
| GS | GS280121P01080000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,080.00 | +20.38% | 235.48 | 221.96 | 217.25 | — |
| GS | GS280121P01075000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,075.00 | +19.82% | 222.66 | 216.50 | 192.50 | — |
| GS | GS280121P01070000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,070.00 | +19.26% | 225.12 | 211.39 | 231.74 | — |
| GS | GS280121P01065000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,065.00 | +18.71% | 219.25 | 211.84 | 213.40 | — |
| GS | GS280121P01060000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,060.00 | +18.15% | 215.42 | 206.91 | 159.45 | — |
| GS | GS280121P01055000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,055.00 | +17.59% | 214.23 | 208.40 | 158.15 | — |
| GS | GS280121P01050000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,050.00 | +17.03% | 212.49 | 206.60 | 153.34 | — |
| GS | GS280121P01045000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,045.00 | +16.48% | 206.08 | 197.34 | 162.25 | — |
| GS | GS280121P01040000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,040.00 | +15.92% | 204.22 | 192.36 | 183.67 | — |
| GS | GS280121P01035000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,035.00 | +15.36% | 197.29 | 189.75 | 188.55 | — |
| GS | GS280121P01030000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,030.00 | +14.80% | 196.64 | 186.16 | 185.19 | — |
| GS | GS280121P01025000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,025.00 | +14.25% | 195.44 | 182.78 | 194.84 | — |
| GS | GS280121P01020000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,020.00 | +13.69% | 191.74 | 180.04 | 137.35 | — |
| GS | GS280121P01015000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,015.00 | +13.13% | 184.48 | 174.44 | 136.50 | — |
| GS | GS280121P01010000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,010.00 | +12.57% | 185.69 | 177.82 | 134.12 | — |
| GS | GS280121P01005000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,005.00 | +12.02% | 177.58 | 174.09 | 161.80 | — |
| GS | GS280121P01000000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 1,000.00 | +11.46% | 172.22 | 166.03 | 183.70 | — |
| GS | GS280121P00995000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 995.00 | +10.90% | 174.11 | 165.21 | 126.10 | — |
| GS | GS280121P00990000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 990.00 | +10.35% | 174.25 | 162.14 | 160.51 | — |
| GS | GS280121P00985000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 985.00 | +9.79% | 165.20 | 161.83 | 143.30 | — |
| GS | GS280121P00980000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 980.00 | +9.23% | 164.25 | 154.95 | 118.45 | — |
| GS | GS280121P00975000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 975.00 | +8.67% | 159.15 | 152.81 | 157.80 | — |
| GS | GS280121P00970000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 970.00 | +8.12% | 155.98 | 152.82 | 155.55 | — |
| GS | GS280121P00965000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 965.00 | +7.56% | 152.92 | 150.29 | 146.06 | — |
| GS | GS280121P00960000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 960.00 | +7.00% | 154.42 | 146.81 | 142.09 | — |
| GS | GS280121P00955000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 955.00 | +6.44% | 153.58 | 143.34 | 131.79 | — |
| GS | GS280121P00950000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 950.00 | +5.89% | 143.91 | 137.66 | 126.50 | — |
| GS | GS280121P00945000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 945.00 | +5.33% | 141.29 | 139.00 | 126.18 | — |
| GS | GS280121P00940000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 940.00 | +4.77% | 141.83 | 130.86 | 129.85 | — |
| GS | GS280121P00935000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 935.00 | +4.22% | 138.69 | 127.78 | 134.65 | — |
| GS | GS280121P00930000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 930.00 | +3.66% | 136.36 | 129.64 | 142.21 | — |
| GS | GS280121P00925000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 925.00 | +3.10% | 134.54 | 125.07 | 139.35 | — |
| GS | GS280121P00920000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 920.00 | +2.54% | 132.01 | 119.57 | 123.25 | — |
| GS | GS280121P00915000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 915.00 | +1.99% | 128.27 | 122.13 | 115.90 | — |
| GS | GS280121P00910000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 910.00 | +1.43% | 124.55 | 117.14 | 121.20 | — |
| GS | GS280121P00905000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 905.00 | +0.87% | 124.86 | 115.14 | 107.48 | — |
| GS | GS280121P00900000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 900.00 | +0.31% | 122.30 | 112.54 | 117.10 | — |
| GS | GS280121P00895000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 895.00 | -0.24% | 118.26 | 110.91 | 114.80 | — |
| GS | GS280121P00890000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 890.00 | -0.80% | 114.50 | 108.61 | 101.85 | — |
| GS | GS280121P00885000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 885.00 | -1.36% | 110.89 | 106.17 | 117.70 | — |
| GS | GS280121P00880000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 880.00 | -1.91% | 107.87 | 102.69 | 113.84 | — |
| GS | GS280121P00875000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 875.00 | -2.47% | 105.86 | 100.29 | 77.84 | — |
| GS | GS280121P00870000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 870.00 | -3.03% | 102.72 | 98.16 | 92.73 | — |
| GS | GS280121P00865000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 865.00 | -3.59% | 104.27 | 96.71 | 101.65 | — |
| GS | GS280121P00860000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 860.00 | -4.14% | 101.57 | 93.73 | 94.72 | — |
| GS | GS280121P00855000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 855.00 | -4.70% | 98.88 | 92.27 | 92.17 | — |
| GS | GS280121P00850000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 850.00 | -5.26% | 95.97 | 88.65 | 93.52 | — |
| GS | GS280121P00845000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 845.00 | -5.82% | 95.77 | 86.04 | 94.65 | — |
| GS | GS280121P00840000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 840.00 | -6.37% | 92.24 | 85.62 | 88.60 | — |
| GS | GS280121P00835000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 835.00 | -6.93% | 89.59 | 81.83 | 90.35 | — |
| GS | GS280121P00830000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 830.00 | -7.49% | 86.29 | 81.12 | 88.60 | — |
| GS | GS280121P00825000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 825.00 | -8.05% | 85.05 | 79.55 | 80.20 | — |
| GS | GS280121P00820000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 820.00 | -8.60% | 84.48 | 76.15 | 83.61 | — |
| GS | GS280121P00815000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 815.00 | -9.16% | 82.60 | 73.55 | 77.80 | — |
| GS | GS280121P00810000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 810.00 | -9.72% | 80.67 | 72.61 | 78.12 | — |
| GS | GS280121P00805000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 805.00 | -10.27% | 76.09 | 71.90 | 69.25 | — |
| GS | GS280121P00800000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 800.00 | -10.83% | 79.22 | 69.09 | 72.32 | — |
| GS | GS280121P00795000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 795.00 | -11.39% | 74.49 | 69.12 | 72.95 | — |
| GS | GS280121P00790000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 790.00 | -11.95% | 70.39 | 69.32 | 69.32 | — |
| GS | GS280121P00780000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 780.00 | -13.06% | 68.59 | 60.51 | 65.70 | — |
| GS | GS280121P00770000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 770.00 | -14.18% | 65.66 | 57.89 | 58.29 | — |
| GS | GS280121P00760000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 760.00 | -15.29% | 60.99 | 53.87 | 45.07 | — |
| GS | GS280121P00750000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 750.00 | -16.40% | 59.23 | 51.73 | 56.94 | — |
| GS | GS280121P00740000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 740.00 | -17.52% | 55.01 | 48.30 | 54.00 | — |
| GS | GS280121P00730000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 730.00 | -18.63% | 52.75 | 45.01 | 52.80 | — |
| GS | GS280121P00720000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 720.00 | -19.75% | 50.83 | 43.06 | 48.39 | — |
| GS | GS280121P00710000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 710.00 | -20.86% | 48.12 | 40.22 | 45.40 | — |
| GS | GS280121P00700000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 700.00 | -21.98% | 45.48 | 38.20 | 41.78 | — |
| GS | GS280121P00690000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 690.00 | -23.09% | 42.68 | 35.28 | 39.49 | — |
| GS | GS280121P00680000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 680.00 | -24.21% | 41.61 | 35.78 | 38.53 | — |
| GS | GS280121P00670000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 670.00 | -25.32% | 37.86 | 30.37 | 35.77 | — |
| GS | GS280121P00660000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 660.00 | -26.44% | 35.61 | 28.34 | 32.35 | — |
| GS | GS280121P00650000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 650.00 | -27.55% | 35.57 | 25.94 | 30.80 | — |
| GS | GS280121P00640000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 640.00 | -28.67% | 31.59 | 23.53 | 24.33 | — |
| GS | GS280121P00630000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 630.00 | -29.78% | 29.31 | 22.09 | 29.92 | — |
| GS | GS280121P00620000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 620.00 | -30.89% | 30.50 | 20.11 | 27.37 | — |
| GS | GS280121P00610000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 610.00 | -32.01% | 26.08 | 18.83 | 23.32 | — |
| GS | GS280121P00600000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 600.00 | -33.12% | 25.38 | 18.40 | 23.71 | — |
| GS | GS280121P00595000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 595.00 | -33.68% | 23.53 | 16.15 | 20.40 | — |
| GS | GS280121P00590000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 590.00 | -34.24% | 23.21 | 16.10 | 19.90 | — |
| GS | GS280121P00585000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 585.00 | -34.80% | 22.07 | 14.77 | 20.85 | — |
| GS | GS280121P00580000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 580.00 | -35.35% | 21.89 | 15.28 | 19.00 | — |
| GS | GS280121P00575000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 575.00 | -35.91% | 20.87 | 14.93 | 16.95 | — |
| GS | GS280121P00570000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 570.00 | -36.47% | 20.02 | 14.74 | 17.33 | — |
| GS | GS280121P00565000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 565.00 | -37.02% | 19.68 | 12.09 | 16.25 | — |
| GS | GS280121P00560000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 560.00 | -37.58% | 18.90 | 13.38 | 18.00 | — |
| GS | GS280121P00555000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 555.00 | -38.14% | 19.29 | 11.56 | 15.72 | — |
| GS | GS280121P00550000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 550.00 | -38.70% | 18.56 | 10.82 | 16.38 | — |
| GS | GS280121P00545000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 545.00 | -39.25% | 16.72 | 10.48 | 18.04 | — |
| GS | GS280121P00540000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 540.00 | -39.81% | 16.86 | 8.90 | 11.92 | — |
| GS | GS280121P00535000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 535.00 | -40.37% | 16.99 | 9.45 | 12.46 | — |
| GS | GS280121P00530000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 530.00 | -40.93% | 15.93 | 9.04 | 13.25 | — |
| GS | GS280121P00525000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 525.00 | -41.48% | 16.38 | 7.87 | 13.48 | — |
| GS | GS280121P00520000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 520.00 | -42.04% | 15.29 | 8.27 | 15.54 | — |
| GS | GS280121P00515000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 515.00 | -42.60% | 14.30 | 7.73 | 10.75 | — |
| GS | GS280121P00510000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 510.00 | -43.16% | 12.37 | 9.51 | 11.60 | — |
| GS | GS280121P00505000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 505.00 | -43.71% | 12.87 | 7.57 | 15.50 | — |
| GS | GS280121P00500000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 500.00 | -44.27% | 12.27 | 9.90 | 10.65 | — |
| GS | GS280121P00495000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 495.00 | -44.83% | 13.51 | 8.17 | 9.99 | — |
| GS | GS280121P00490000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 490.00 | -45.38% | 11.82 | 7.87 | 13.27 | — |
| GS | GS280121P00485000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 485.00 | -45.94% | 12.44 | 5.41 | 15.45 | — |
| GS | GS280121P00480000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 480.00 | -46.50% | 11.29 | 5.98 | 10.19 | — |
| GS | GS280121P00475000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 475.00 | -47.06% | 10.40 | 5.88 | 13.48 | — |
| GS | GS280121P00470000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 470.00 | -47.61% | 10.21 | 5.15 | 12.50 | — |
| GS | GS280121P00465000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 465.00 | -48.17% | 10.06 | 4.46 | 12.92 | — |
| GS | GS280121P00460000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 460.00 | -48.73% | 8.47 | 5.85 | 7.80 | — |
| GS | GS280121P00450000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 450.00 | -49.84% | 8.57 | 5.12 | 6.50 | — |
| GS | GS280121P00440000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 440.00 | -50.96% | 7.35 | 4.72 | 7.96 | — |
| GS | GS280121P00430000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 430.00 | -52.07% | 7.23 | 4.28 | 7.10 | — |
| GS | GS280121P00420000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 420.00 | -53.19% | 6.59 | 4.05 | 9.03 | — |
| GS | GS280121P00410000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 410.00 | -54.30% | 5.15 | 3.64 | 5.45 | — |
| GS | GS280121P00400000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 400.00 | -55.42% | 5.31 | 4.19 | 4.23 | — |
| GS | GS280121P00390000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 390.00 | -56.53% | 6.97 | 1.10 | 4.40 | — |
| GS | GS280317C01660000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,660.00 | +85.02% | 20.07 | 11.84 | 18.10 | — |
| GS | GS280317C01640000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,640.00 | +82.79% | 21.98 | 14.02 | 24.14 | — |
| GS | GS280317C01630000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,630.00 | +81.68% | 23.39 | 13.28 | 23.62 | — |
| GS | GS280317C01620000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,620.00 | +80.57% | 21.86 | 13.87 | 29.20 | — |
| GS | GS280317C01610000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,610.00 | +79.45% | 24.30 | 13.92 | 20.60 | — |
| GS | GS280317C01600000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,600.00 | +78.34% | 24.14 | 14.89 | 21.15 | — |
| GS | GS280317C01590000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,590.00 | +77.22% | 23.90 | 14.86 | 32.65 | — |
| GS | GS280317C01580000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,580.00 | +76.11% | 24.87 | 15.96 | 20.60 | — |
| GS | GS280317C01570000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,570.00 | +74.99% | 26.42 | 15.95 | 22.37 | — |
| GS | GS280317C01560000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,560.00 | +73.88% | 26.07 | 16.83 | 27.14 | — |
| GS | GS280317C01550000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,550.00 | +72.76% | 27.02 | 16.98 | 35.35 | — |
| GS | GS280317C01540000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,540.00 | +71.65% | 26.30 | 19.15 | 23.05 | — |
| GS | GS280317C01530000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,530.00 | +70.53% | 27.95 | 18.82 | 35.64 | — |
| GS | GS280317C01525000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,525.00 | +69.98% | 28.09 | 18.77 | 36.70 | — |
| GS | GS280317C01520000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,520.00 | +69.42% | 28.73 | 19.20 | 53.25 | — |
| GS | GS280317C01515000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,515.00 | +68.86% | 29.53 | 19.32 | 37.40 | — |
| GS | GS280317C01510000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,510.00 | +68.31% | 28.36 | 20.25 | 37.90 | — |
| GS | GS280317C01505000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,505.00 | +67.75% | 28.46 | 22.94 | 24.64 | — |
| GS | GS280317C01500000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,500.00 | +67.19% | 28.37 | 19.86 | 40.86 | — |
| GS | GS280317C01495000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,495.00 | +66.63% | 30.32 | 20.93 | 38.90 | — |
| GS | GS280317C01490000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,490.00 | +66.08% | 30.83 | 20.72 | 43.20 | — |
| GS | GS280317C01485000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,485.00 | +65.52% | 31.11 | 20.98 | 34.17 | — |
| GS | GS280317C01480000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,480.00 | +64.96% | 31.40 | 21.87 | 43.20 | — |
| GS | GS280317C01475000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,475.00 | +64.40% | 31.88 | 22.26 | 71.30 | — |
| GS | GS280317C01470000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,470.00 | +63.85% | 32.33 | 22.14 | 42.31 | — |
| GS | GS280317C01465000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,465.00 | +63.29% | 31.86 | 23.38 | 49.58 | — |
| GS | GS280317C01460000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,460.00 | +62.73% | 33.18 | 22.69 | 73.65 | — |
| GS | GS280317C01455000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,455.00 | +62.17% | 32.78 | 23.87 | 44.60 | — |
| GS | GS280317C01450000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,450.00 | +61.62% | 34.15 | 24.32 | 74.92 | — |
| GS | GS280317C01445000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,445.00 | +61.06% | 34.04 | 23.60 | 47.11 | — |
| GS | GS280317C01440000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,440.00 | +60.50% | 35.03 | 24.79 | 62.43 | — |
| GS | GS280317C01435000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,435.00 | +59.95% | 35.37 | 25.15 | 75.99 | — |
| GS | GS280317C01430000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,430.00 | +59.39% | 34.93 | 25.62 | 74.07 | — |
| GS | GS280317C01425000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,425.00 | +58.83% | 35.83 | 25.84 | 46.50 | — |
| GS | GS280317C01420000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,420.00 | +58.27% | 35.42 | 27.27 | 39.10 | — |
| GS | GS280317C01415000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,415.00 | +57.72% | 37.56 | 27.11 | 41.92 | — |
| GS | GS280317C01410000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,410.00 | +57.16% | 36.32 | 27.49 | 42.00 | — |
| GS | GS280317C01405000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,405.00 | +56.60% | 37.42 | 27.88 | 48.35 | — |
| GS | GS280317C01400000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,400.00 | +56.04% | 36.88 | 28.76 | 49.66 | — |
| GS | GS280317C01395000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,395.00 | +55.49% | 36.64 | 29.49 | 50.15 | — |
| GS | GS280317C01390000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,390.00 | +54.93% | 38.80 | 29.10 | 50.40 | — |
| GS | GS280317C01385000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,385.00 | +54.37% | 39.53 | 29.51 | 50.90 | — |
| GS | GS280317C01380000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,380.00 | +53.82% | 39.54 | 30.79 | 51.32 | — |
| GS | GS280317C01375000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,375.00 | +53.26% | 39.89 | 30.41 | 41.25 | — |
| GS | GS280317C01370000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,370.00 | +52.70% | 41.07 | 30.67 | 43.94 | — |
| GS | GS280317C01365000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,365.00 | +52.14% | 41.74 | 32.03 | 87.59 | — |
| GS | GS280317C01360000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,360.00 | +51.59% | 42.12 | 32.04 | 56.71 | — |
| GS | GS280317C01355000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,355.00 | +51.03% | 42.58 | 32.76 | 43.50 | — |
| GS | GS280317C01350000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,350.00 | +50.47% | 42.98 | 33.27 | 58.96 | — |
| GS | GS280317C01345000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,345.00 | +49.91% | 44.04 | 34.02 | 88.35 | — |
| GS | GS280317C01340000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,340.00 | +49.36% | 42.88 | 34.46 | 40.15 | — |
| GS | GS280317C01335000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,335.00 | +48.80% | 44.48 | 35.40 | 47.45 | — |
| GS | GS280317C01330000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,330.00 | +48.24% | 44.92 | 35.71 | 59.83 | — |
| GS | GS280317C01325000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,325.00 | +47.68% | 45.74 | 37.37 | 60.80 | — |
| GS | GS280317C01320000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,320.00 | +47.13% | 47.50 | 36.35 | 52.52 | — |
| GS | GS280317C01315000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,315.00 | +46.57% | 47.61 | 37.62 | 61.66 | — |
| GS | GS280317C01310000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,310.00 | +46.01% | 47.37 | 38.25 | 43.80 | — |
| GS | GS280317C01305000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,305.00 | +45.46% | 46.84 | 42.64 | 43.10 | — |
| GS | GS280317C01300000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,300.00 | +44.90% | 47.52 | 42.38 | 54.60 | — |
| GS | GS280317C01295000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,295.00 | +44.34% | 50.99 | 40.68 | 108.05 | — |
| GS | GS280317C01290000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,290.00 | +43.78% | 49.90 | 41.76 | 70.35 | — |
| GS | GS280317C01285000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,285.00 | +43.23% | 51.43 | 42.36 | 139.83 | — |
| GS | GS280317C01280000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,280.00 | +42.67% | 51.31 | 42.31 | 47.80 | — |
| GS | GS280317C01275000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,275.00 | +42.11% | 51.76 | 42.70 | 130.35 | — |
| GS | GS280317C01270000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,270.00 | +41.55% | 50.87 | 43.73 | 49.60 | — |
| GS | GS280317C01265000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,265.00 | +41.00% | 52.38 | 46.40 | 106.50 | — |
| GS | GS280317C01260000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,260.00 | +40.44% | 55.63 | 44.39 | 54.05 | — |
| GS | GS280317C01255000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,255.00 | +39.88% | 54.94 | 45.59 | 104.28 | — |
| GS | GS280317C01250000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,250.00 | +39.33% | 55.51 | 46.65 | 77.90 | — |
| GS | GS280317C01245000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,245.00 | +38.77% | 56.82 | 48.78 | 116.77 | — |
| GS | GS280317C01240000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,240.00 | +38.21% | 57.98 | 48.86 | 78.30 | — |
| GS | GS280317C01235000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,235.00 | +37.65% | 59.71 | 49.72 | 122.32 | — |
| GS | GS280317C01230000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,230.00 | +37.10% | 60.91 | 50.42 | 121.08 | — |
| GS | GS280317C01225000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,225.00 | +36.54% | 59.04 | 51.34 | 60.29 | — |
| GS | GS280317C01220000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,220.00 | +35.98% | 59.11 | 51.35 | 60.45 | — |
| GS | GS280317C01215000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,215.00 | +35.42% | 62.68 | 52.17 | 82.95 | — |
| GS | GS280317C01210000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,210.00 | +34.87% | 64.07 | 52.06 | 120.05 | — |
| GS | GS280317C01205000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,205.00 | +34.31% | 63.00 | 53.39 | 63.30 | — |
| GS | GS280317C01200000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,200.00 | +33.75% | 66.00 | 55.66 | 72.64 | — |
| GS | GS280317C01195000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,195.00 | +33.20% | 66.28 | 55.05 | 125.61 | — |
| GS | GS280317C01190000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,190.00 | +32.64% | 65.88 | 57.82 | 74.18 | — |
| GS | GS280317C01185000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,185.00 | +32.08% | 68.46 | 57.50 | 87.65 | — |
| GS | GS280317C01180000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,180.00 | +31.52% | 68.98 | 59.41 | 88.40 | — |
| GS | GS280317C01175000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,175.00 | +30.97% | 70.80 | 60.78 | 90.55 | — |
| GS | GS280317C01170000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,170.00 | +30.41% | 72.32 | 62.09 | 89.56 | — |
| GS | GS280317C01165000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,165.00 | +29.85% | 71.48 | 61.63 | 90.79 | — |
| GS | GS280317C01160000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,160.00 | +29.29% | 72.10 | 62.34 | 68.15 | — |
| GS | GS280317C01155000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,155.00 | +28.74% | 74.40 | 63.03 | 143.35 | — |
| GS | GS280317C01150000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,150.00 | +28.18% | 73.84 | 64.95 | 145.10 | — |
| GS | GS280317C01145000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,145.00 | +27.62% | 75.17 | 65.95 | 85.55 | — |
| GS | GS280317C01140000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,140.00 | +27.06% | 76.82 | 68.09 | 75.62 | — |
| GS | GS280317C01135000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,135.00 | +26.51% | 77.89 | 69.54 | 98.45 | — |
| GS | GS280317C01130000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,130.00 | +25.95% | 77.78 | 70.42 | 76.20 | — |
| GS | GS280317C01125000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,125.00 | +25.39% | 78.76 | 71.51 | 106.05 | — |
| GS | GS280317C01120000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,120.00 | +24.84% | 82.38 | 72.87 | 151.15 | — |
| GS | GS280317C01115000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,115.00 | +24.28% | 83.30 | 72.65 | 158.09 | — |
| GS | GS280317C01110000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,110.00 | +23.72% | 85.18 | 74.10 | 159.30 | — |
| GS | GS280317C01105000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,105.00 | +23.16% | 84.89 | 78.60 | 79.66 | — |
| GS | GS280317C01100000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,100.00 | +22.61% | 86.96 | 77.86 | 113.31 | — |
| GS | GS280317C01095000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,095.00 | +22.05% | 88.66 | 79.09 | 165.10 | — |
| GS | GS280317C01090000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,090.00 | +21.49% | 89.71 | 80.69 | 119.35 | — |
| GS | GS280317C01085000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,085.00 | +20.93% | 92.34 | 82.52 | 172.09 | — |
| GS | GS280317C01080000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,080.00 | +20.38% | 92.22 | 81.77 | 119.60 | — |
| GS | GS280317C01075000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,075.00 | +19.82% | 95.05 | 82.40 | 162.95 | — |
| GS | GS280317C01070000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,070.00 | +19.26% | 96.72 | 84.98 | 89.45 | — |
| GS | GS280317C01065000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,065.00 | +18.71% | 96.22 | 87.91 | 172.30 | — |
| GS | GS280317C01060000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,060.00 | +18.15% | 96.93 | 87.23 | 175.34 | — |
| GS | GS280317C01055000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,055.00 | +17.59% | 98.75 | 90.02 | 180.30 | — |
| GS | GS280317C01050000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,050.00 | +17.03% | 99.44 | 91.66 | 129.25 | — |
| GS | GS280317C01045000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,045.00 | +16.48% | 100.73 | 93.81 | 205.77 | — |
| GS | GS280317C01040000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,040.00 | +15.92% | 103.52 | 95.40 | 238.89 | — |
| GS | GS280317C01035000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,035.00 | +15.36% | 105.38 | 97.04 | 190.35 | — |
| GS | GS280317C01030000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,030.00 | +14.80% | 106.90 | 96.12 | 192.04 | — |
| GS | GS280317C01025000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,025.00 | +14.25% | 108.13 | 99.89 | 104.10 | — |
| GS | GS280317C01020000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,020.00 | +13.69% | 110.20 | 100.95 | 122.90 | — |
| GS | GS280317C01015000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,015.00 | +13.13% | 110.35 | 103.64 | 191.56 | — |
| GS | GS280317C01010000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,010.00 | +12.57% | 115.10 | 103.17 | 198.83 | — |
| GS | GS280317C01005000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,005.00 | +12.02% | 112.72 | 107.90 | 204.58 | — |
| GS | GS280317C01000000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 1,000.00 | +11.46% | 116.74 | 106.69 | 124.45 | — |
| GS | GS280317C00995000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 995.00 | +10.90% | 118.06 | 108.87 | 123.70 | — |
| GS | GS280317C00990000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 990.00 | +10.35% | 122.60 | 112.20 | 188.86 | — |
| GS | GS280317C00985000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 985.00 | +9.79% | 123.69 | 110.91 | 191.10 | — |
| GS | GS280317C00980000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 980.00 | +9.23% | 122.19 | 115.57 | 170.10 | — |
| GS | GS280317C00975000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 975.00 | +8.67% | 128.08 | 117.78 | 130.55 | — |
| GS | GS280317C00970000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 970.00 | +8.12% | 129.33 | 119.22 | 174.48 | — |
| GS | GS280317C00965000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 965.00 | +7.56% | 132.21 | 121.81 | 131.00 | — |
| GS | GS280317C00960000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 960.00 | +7.00% | 131.52 | 123.73 | 221.90 | — |
| GS | GS280317C00955000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 955.00 | +6.44% | 131.97 | 123.15 | 236.52 | — |
| GS | GS280317C00950000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 950.00 | +5.89% | 134.55 | 125.35 | 129.05 | — |
| GS | GS280317C00945000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 945.00 | +5.33% | 139.26 | 130.07 | — | — |
| GS | GS280317C00940000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 940.00 | +4.77% | 135.62 | 129.08 | 181.47 | — |
| GS | GS280317C00935000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 935.00 | +4.22% | 140.16 | 132.44 | 239.07 | — |
| GS | GS280317C00930000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 930.00 | +3.66% | 143.27 | 133.73 | 177.01 | — |
| GS | GS280317C00925000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 925.00 | +3.10% | 145.36 | 136.59 | 245.99 | — |
| GS | GS280317C00920000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 920.00 | +2.54% | 149.24 | 141.17 | 247.50 | — |
| GS | GS280317C00915000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 915.00 | +1.99% | 151.39 | 141.54 | — | — |
| GS | GS280317C00910000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 910.00 | +1.43% | 150.90 | 142.53 | 180.70 | — |
| GS | GS280317C00905000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 905.00 | +0.87% | 154.23 | 144.84 | — | — |
| GS | GS280317C00900000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 900.00 | +0.31% | 158.96 | 146.81 | 154.00 | — |
| GS | GS280317C00895000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 895.00 | -0.24% | 161.00 | 150.50 | 176.07 | — |
| GS | GS280317C00890000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 890.00 | -0.80% | 160.09 | 150.15 | 235.14 | — |
| GS | GS280317C00885000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 885.00 | -1.36% | 161.06 | 155.46 | 269.55 | — |
| GS | GS280317C00880000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 880.00 | -1.91% | 168.52 | 159.05 | 200.10 | — |
| GS | GS280317C00875000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 875.00 | -2.47% | 169.86 | 159.49 | — | — |
| GS | GS280317C00870000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 870.00 | -3.03% | 173.46 | 162.99 | 161.94 | — |
| GS | GS280317C00865000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 865.00 | -3.59% | 176.63 | 165.07 | — | — |
| GS | GS280317C00860000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 860.00 | -4.14% | 176.23 | 167.60 | 240.16 | — |
| GS | GS280317C00855000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 855.00 | -4.70% | 178.25 | 166.75 | — | — |
| GS | GS280317C00850000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 850.00 | -5.26% | 181.19 | 169.61 | 176.65 | — |
| GS | GS280317C00845000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 845.00 | -5.82% | 184.03 | 170.88 | 225.03 | — |
| GS | GS280317C00840000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 840.00 | -6.37% | 186.27 | 179.20 | 307.23 | — |
| GS | GS280317C00835000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 835.00 | -6.93% | 188.90 | 176.56 | — | — |
| GS | GS280317C00830000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 830.00 | -7.49% | 194.68 | 181.67 | — | — |
| GS | GS280317C00825000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 825.00 | -8.05% | 193.56 | 184.91 | — | — |
| GS | GS280317C00820000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 820.00 | -8.60% | 195.79 | 189.27 | 228.87 | — |
| GS | GS280317C00815000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 815.00 | -9.16% | 201.73 | 188.00 | — | — |
| GS | GS280317C00810000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 810.00 | -9.72% | 206.98 | 190.76 | 405.33 | — |
| GS | GS280317C00805000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 805.00 | -10.27% | 204.08 | 197.93 | 246.50 | — |
| GS | GS280317C00800000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 800.00 | -10.83% | 210.64 | 199.64 | 233.53 | — |
| GS | GS280317C00795000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 795.00 | -11.39% | 211.29 | 204.27 | — | — |
| GS | GS280317C00790000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 790.00 | -11.95% | 215.38 | 202.19 | 327.00 | — |
| GS | GS280317C00785000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 785.00 | -12.50% | 215.19 | 206.11 | — | — |
| GS | GS280317C00780000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 780.00 | -13.06% | 223.10 | 209.97 | — | — |
| GS | GS280317C00775000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 775.00 | -13.62% | 224.81 | 212.49 | — | — |
| GS | GS280317C00770000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 770.00 | -14.18% | 229.32 | 213.23 | 220.05 | — |
| GS | GS280317C00765000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 765.00 | -14.73% | 231.22 | 224.02 | 216.89 | — |
| GS | GS280317C00760000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 760.00 | -15.29% | 229.50 | 223.48 | — | — |
| GS | GS280317C00755000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 755.00 | -15.85% | 237.58 | 230.19 | 256.20 | — |
| GS | GS280317C00750000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 750.00 | -16.40% | 233.93 | 228.64 | 257.63 | — |
| GS | GS280317C00745000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 745.00 | -16.96% | 241.41 | 231.23 | 261.15 | — |
| GS | GS280317C00740000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 740.00 | -17.52% | 247.68 | 233.79 | 287.50 | — |
| GS | GS280317C00735000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 735.00 | -18.08% | 248.17 | 240.20 | 290.19 | — |
| GS | GS280317C00730000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 730.00 | -18.63% | 252.66 | 246.57 | 278.68 | — |
| GS | GS280317C00725000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 725.00 | -19.19% | 250.89 | 248.77 | — | — |
| GS | GS280317C00720000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 720.00 | -19.75% | 259.39 | 250.62 | 263.20 | — |
| GS | GS280317C00715000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 715.00 | -20.31% | 263.16 | 248.71 | — | — |
| GS | GS280317C00710000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 710.00 | -20.86% | 266.99 | 257.26 | 282.11 | — |
| GS | GS280317C00705000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 705.00 | -21.42% | 270.37 | 258.84 | — | — |
| GS | GS280317C00700000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 700.00 | -21.98% | 272.86 | 259.28 | 393.50 | — |
| GS | GS280317C00690000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 690.00 | -23.09% | 273.90 | 267.51 | — | — |
| GS | GS280317C00680000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 680.00 | -24.21% | 280.66 | 269.72 | — | — |
| GS | GS280317C00670000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 670.00 | -25.32% | 291.91 | 282.69 | 280.50 | — |
| GS | GS280317C00660000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 660.00 | -26.44% | 298.92 | 291.83 | 288.50 | — |
| GS | GS280317C00650000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 650.00 | -27.55% | 312.00 | 294.68 | 297.15 | — |
| GS | GS280317C00640000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 640.00 | -28.67% | 308.75 | 303.74 | — | — |
| GS | GS280317C00630000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 630.00 | -29.78% | 320.98 | 314.44 | 367.79 | — |
| GS | GS280317C00620000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 620.00 | -30.89% | 326.74 | 318.29 | — | — |
| GS | GS280317C00610000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 610.00 | -32.01% | 339.96 | 321.40 | — | — |
| GS | GS280317C00600000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 600.00 | -33.12% | 346.02 | 333.30 | — | — |
| GS | GS280317C00590000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 590.00 | -34.24% | 354.25 | 342.58 | — | — |
| GS | GS280317C00580000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 580.00 | -35.35% | 365.17 | 356.17 | — | — |
| GS | GS280317C00570000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 570.00 | -36.47% | 369.16 | 363.34 | — | — |
| GS | GS280317C00560000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 560.00 | -37.58% | 372.35 | 371.88 | — | — |
| GS | GS280317C00550000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 550.00 | -38.70% | 375.92 | 373.50 | — | — |
| GS | GS280317C00540000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 540.00 | -39.81% | 395.92 | 377.78 | — | — |
| GS | GS280317C00530000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 530.00 | -40.93% | 399.88 | 391.06 | — | — |
| GS | GS280317C00520000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 520.00 | -42.04% | 406.21 | 404.82 | — | — |
| GS | GS280317C00510000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 510.00 | -43.16% | 417.83 | 414.31 | — | — |
| GS | GS280317C00500000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 500.00 | -44.27% | 418.98 | 415.43 | — | — |
| GS | GS280317C00490000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 490.00 | -45.38% | 425.80 | 420.92 | 661.18 | — |
| GS | GS280317C00480000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 480.00 | -46.50% | 447.83 | 434.93 | 503.03 | — |
| GS | GS280317C00470000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 470.00 | -47.61% | 457.64 | 435.39 | 569.40 | — |
| GS | GS280317C00460000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 460.00 | -48.73% | 462.04 | 448.10 | — | — |
| GS | GS280317C00450000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 450.00 | -49.84% | 463.28 | 452.60 | — | — |
| GS | GS280317C00440000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 440.00 | -50.96% | 472.61 | 460.59 | — | — |
| GS | GS280317C00430000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 430.00 | -52.07% | 482.90 | 469.53 | — | — |
| GS | GS280317C00420000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 420.00 | -53.19% | 495.45 | 491.58 | — | — |
| GS | GS280317C00410000 | Call | 2028-03-17 | 527 | 17.3 | 1.44 | 410.00 | -54.30% | 498.16 | 497.03 | 634.00 | — |
| GS | GS280317P01660000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,660.00 | +85.02% | 777.76 | 768.76 | 627.50 | — |
| GS | GS280317P01640000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,640.00 | +82.79% | 760.15 | 751.15 | 594.53 | — |
| GS | GS280317P01630000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,630.00 | +81.68% | 728.03 | 723.56 | — | — |
| GS | GS280317P01620000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,620.00 | +80.57% | 736.27 | 730.63 | 683.29 | — |
| GS | GS280317P01610000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,610.00 | +79.45% | 726.88 | 694.72 | — | — |
| GS | GS280317P01600000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,600.00 | +78.34% | 714.39 | 690.29 | 571.69 | — |
| GS | GS280317P01590000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,590.00 | +77.22% | 688.90 | 675.50 | 587.55 | — |
| GS | GS280317P01580000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,580.00 | +76.11% | 697.13 | 676.16 | — | — |
| GS | GS280317P01570000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,570.00 | +74.99% | 685.50 | 676.89 | — | — |
| GS | GS280317P01560000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,560.00 | +73.88% | 671.21 | 661.97 | — | — |
| GS | GS280317P01550000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,550.00 | +72.76% | 654.98 | 654.61 | — | — |
| GS | GS280317P01540000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,540.00 | +71.65% | 650.02 | 641.02 | — | — |
| GS | GS280317P01530000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,530.00 | +70.53% | 630.75 | 618.54 | — | — |
| GS | GS280317P01525000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,525.00 | +69.98% | 642.74 | 622.70 | — | — |
| GS | GS280317P01520000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,520.00 | +69.42% | 635.79 | 626.79 | — | — |
| GS | GS280317P01515000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,515.00 | +68.86% | 627.61 | 618.61 | — | — |
| GS | GS280317P01510000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,510.00 | +68.31% | 608.95 | 602.83 | 483.25 | — |
| GS | GS280317P01505000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,505.00 | +67.75% | 599.93 | 594.78 | 601.15 | — |
| GS | GS280317P01500000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,500.00 | +67.19% | 602.67 | 602.51 | 559.59 | — |
| GS | GS280317P01495000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,495.00 | +66.63% | 604.21 | 596.26 | — | — |
| GS | GS280317P01490000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,490.00 | +66.08% | 600.85 | 591.22 | 582.55 | — |
| GS | GS280317P01485000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,485.00 | +65.52% | 592.83 | 584.84 | — | — |
| GS | GS280317P01480000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,480.00 | +64.96% | 577.48 | 576.23 | — | — |
| GS | GS280317P01475000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,475.00 | +64.40% | 579.64 | 566.41 | — | — |
| GS | GS280317P01470000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,470.00 | +63.85% | 574.21 | 560.15 | — | — |
| GS | GS280317P01465000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,465.00 | +63.29% | 575.33 | 562.93 | — | — |
| GS | GS280317P01460000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,460.00 | +62.73% | 576.21 | 567.21 | — | — |
| GS | GS280317P01455000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,455.00 | +62.17% | 561.12 | 556.52 | — | — |
| GS | GS280317P01450000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,450.00 | +61.62% | 566.39 | 554.54 | — | — |
| GS | GS280317P01445000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,445.00 | +61.06% | 549.65 | 536.85 | — | — |
| GS | GS280317P01440000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,440.00 | +60.50% | 557.69 | 548.69 | 512.38 | — |
| GS | GS280317P01435000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,435.00 | +59.95% | 539.79 | 526.79 | — | — |
| GS | GS280317P01430000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,430.00 | +59.39% | 548.10 | 538.10 | — | — |
| GS | GS280317P01425000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,425.00 | +58.83% | 540.33 | 530.33 | — | — |
| GS | GS280317P01420000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,420.00 | +58.27% | 534.40 | 517.12 | 455.34 | — |
| GS | GS280317P01415000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,415.00 | +57.72% | 518.32 | 509.74 | — | — |
| GS | GS280317P01410000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,410.00 | +57.16% | 512.61 | 504.88 | 391.70 | — |
| GS | GS280317P01405000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,405.00 | +56.60% | 521.99 | 503.33 | — | — |
| GS | GS280317P01400000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,400.00 | +56.04% | 507.90 | 498.11 | 472.88 | — |
| GS | GS280317P01395000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,395.00 | +55.49% | 513.41 | 500.67 | — | — |
| GS | GS280317P01390000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,390.00 | +54.93% | 495.52 | 485.33 | — | — |
| GS | GS280317P01385000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,385.00 | +54.37% | 502.97 | 493.97 | — | — |
| GS | GS280317P01380000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,380.00 | +53.82% | 498.12 | 473.41 | 395.38 | — |
| GS | GS280317P01375000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,375.00 | +53.26% | 484.94 | 470.29 | — | — |
| GS | GS280317P01370000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,370.00 | +52.70% | 488.05 | 479.05 | 317.39 | — |
| GS | GS280317P01365000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,365.00 | +52.14% | 481.66 | 463.18 | — | — |
| GS | GS280317P01360000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,360.00 | +51.59% | 478.56 | 468.56 | 377.86 | — |
| GS | GS280317P01355000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,355.00 | +51.03% | 469.72 | 449.30 | — | — |
| GS | GS280317P01350000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,350.00 | +50.47% | 453.47 | 448.83 | — | — |
| GS | GS280317P01345000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,345.00 | +49.91% | 450.04 | 447.78 | 354.20 | — |
| GS | GS280317P01340000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,340.00 | +49.36% | 456.08 | 450.92 | 342.52 | — |
| GS | GS280317P01335000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,335.00 | +48.80% | 451.55 | 438.47 | 347.90 | — |
| GS | GS280317P01330000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,330.00 | +48.24% | 449.01 | 440.01 | 353.92 | — |
| GS | GS280317P01325000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,325.00 | +47.68% | 444.34 | 430.04 | — | — |
| GS | GS280317P01320000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,320.00 | +47.13% | 432.10 | 424.38 | 353.11 | — |
| GS | GS280317P01315000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,315.00 | +46.57% | 433.55 | 419.06 | — | — |
| GS | GS280317P01310000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,310.00 | +46.01% | 421.65 | 411.80 | 325.18 | — |
| GS | GS280317P01305000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,305.00 | +45.46% | 416.55 | 416.51 | 411.07 | — |
| GS | GS280317P01300000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,300.00 | +44.90% | 416.79 | 404.52 | 374.03 | — |
| GS | GS280317P01295000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,295.00 | +44.34% | 411.66 | 407.43 | — | — |
| GS | GS280317P01290000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,290.00 | +43.78% | 402.36 | 394.19 | 288.72 | — |
| GS | GS280317P01285000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,285.00 | +43.23% | 409.20 | 395.28 | 312.63 | — |
| GS | GS280317P01280000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,280.00 | +42.67% | 401.96 | 389.46 | — | — |
| GS | GS280317P01275000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,275.00 | +42.11% | 388.76 | 376.40 | — | — |
| GS | GS280317P01270000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,270.00 | +41.55% | 388.60 | 381.23 | — | — |
| GS | GS280317P01265000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,265.00 | +41.00% | 386.13 | 370.01 | 297.80 | — |
| GS | GS280317P01260000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,260.00 | +40.44% | 381.26 | 367.79 | — | — |
| GS | GS280317P01255000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,255.00 | +39.88% | 380.14 | 367.68 | 291.89 | — |
| GS | GS280317P01250000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,250.00 | +39.33% | 374.50 | 363.86 | 296.45 | — |
| GS | GS280317P01245000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,245.00 | +38.77% | 370.43 | 361.21 | — | — |
| GS | GS280317P01240000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,240.00 | +38.21% | 369.96 | 350.52 | 297.55 | — |
| GS | GS280317P01235000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,235.00 | +37.65% | 364.85 | 342.32 | 273.68 | — |
| GS | GS280317P01230000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,230.00 | +37.10% | 352.57 | 340.39 | 268.36 | — |
| GS | GS280317P01225000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,225.00 | +36.54% | 351.43 | 347.38 | 292.10 | — |
| GS | GS280317P01220000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,220.00 | +35.98% | 345.60 | 332.95 | 317.05 | — |
| GS | GS280317P01215000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,215.00 | +35.42% | 340.03 | 330.72 | 306.98 | — |
| GS | GS280317P01210000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,210.00 | +34.87% | 336.38 | 327.64 | — | — |
| GS | GS280317P01205000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,205.00 | +34.31% | 333.58 | 320.42 | 253.31 | — |
| GS | GS280317P01200000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,200.00 | +33.75% | 330.89 | 323.19 | 268.76 | — |
| GS | GS280317P01195000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,195.00 | +33.20% | 330.62 | 321.64 | 256.09 | — |
| GS | GS280317P01190000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,190.00 | +32.64% | 324.07 | 309.85 | 247.72 | — |
| GS | GS280317P01185000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,185.00 | +32.08% | 322.04 | 303.59 | 244.69 | — |
| GS | GS280317P01180000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,180.00 | +31.52% | 309.20 | 299.92 | 248.95 | — |
| GS | GS280317P01175000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,175.00 | +30.97% | 308.57 | 297.16 | 241.10 | — |
| GS | GS280317P01170000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,170.00 | +30.41% | 306.54 | 297.53 | — | — |
| GS | GS280317P01165000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,165.00 | +29.85% | 296.02 | 292.39 | 293.50 | — |
| GS | GS280317P01160000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,160.00 | +29.29% | 294.19 | 287.61 | 228.67 | — |
| GS | GS280317P01155000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,155.00 | +28.74% | 298.62 | 288.52 | 253.80 | — |
| GS | GS280317P01150000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,150.00 | +28.18% | 290.37 | 279.12 | 244.45 | — |
| GS | GS280317P01145000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,145.00 | +27.62% | 283.06 | 276.96 | 216.45 | — |
| GS | GS280317P01140000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,140.00 | +27.06% | 285.69 | 274.42 | 208.10 | — |
| GS | GS280317P01135000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,135.00 | +26.51% | 277.18 | 265.10 | 208.44 | — |
| GS | GS280317P01130000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,130.00 | +25.95% | 275.26 | 265.01 | 220.81 | — |
| GS | GS280317P01125000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,125.00 | +25.39% | 273.56 | 265.62 | 215.58 | — |
| GS | GS280317P01120000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,120.00 | +24.84% | 266.31 | 260.88 | 208.80 | — |
| GS | GS280317P01115000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,115.00 | +24.28% | 258.92 | 256.13 | 200.30 | — |
| GS | GS280317P01110000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,110.00 | +23.72% | 261.25 | 250.59 | 192.56 | — |
| GS | GS280317P01105000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,105.00 | +23.16% | 255.16 | 249.83 | 247.01 | — |
| GS | GS280317P01100000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,100.00 | +22.61% | 252.77 | 245.16 | 223.50 | — |
| GS | GS280317P01095000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,095.00 | +22.05% | 244.46 | 239.96 | 188.63 | — |
| GS | GS280317P01090000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,090.00 | +21.49% | 242.97 | 235.67 | 190.75 | — |
| GS | GS280317P01085000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,085.00 | +20.93% | 236.50 | 231.87 | 231.67 | — |
| GS | GS280317P01080000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,080.00 | +20.38% | 233.14 | 224.93 | 229.57 | — |
| GS | GS280317P01075000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,075.00 | +19.82% | 234.61 | 220.22 | 181.65 | — |
| GS | GS280317P01070000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,070.00 | +19.26% | 229.38 | 219.42 | 168.50 | — |
| GS | GS280317P01065000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,065.00 | +18.71% | 221.49 | 214.54 | 166.80 | — |
| GS | GS280317P01060000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,060.00 | +18.15% | 219.56 | 214.22 | 182.05 | — |
| GS | GS280317P01055000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,055.00 | +17.59% | 216.74 | 211.81 | 141.11 | — |
| GS | GS280317P01050000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,050.00 | +17.03% | 213.77 | 205.31 | 161.85 | — |
| GS | GS280317P01045000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,045.00 | +16.48% | 213.87 | 206.63 | 159.00 | — |
| GS | GS280317P01040000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,040.00 | +15.92% | 211.27 | 199.36 | 164.30 | — |
| GS | GS280317P01035000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,035.00 | +15.36% | 204.31 | 193.48 | 198.65 | — |
| GS | GS280317P01030000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,030.00 | +14.80% | 203.67 | 192.23 | 163.32 | — |
| GS | GS280317P01025000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,025.00 | +14.25% | 195.27 | 192.95 | 153.97 | — |
| GS | GS280317P01020000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,020.00 | +13.69% | 197.55 | 187.98 | 178.15 | — |
| GS | GS280317P01015000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,015.00 | +13.13% | 195.05 | 181.57 | 141.30 | — |
| GS | GS280317P01010000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,010.00 | +12.57% | 190.60 | 177.09 | 149.90 | — |
| GS | GS280317P01005000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,005.00 | +12.02% | 183.06 | 178.92 | 136.90 | — |
| GS | GS280317P01000000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 1,000.00 | +11.46% | 181.96 | 171.10 | 162.15 | — |
| GS | GS280317P00995000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 995.00 | +10.90% | 178.84 | 167.91 | 140.35 | — |
| GS | GS280317P00990000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 990.00 | +10.35% | 179.22 | 168.67 | 146.35 | — |
| GS | GS280317P00985000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 985.00 | +9.79% | 175.40 | 168.14 | 160.10 | — |
| GS | GS280317P00980000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 980.00 | +9.23% | 168.07 | 161.40 | 165.09 | — |
| GS | GS280317P00975000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 975.00 | +8.67% | 167.67 | 161.90 | 130.70 | — |
| GS | GS280317P00970000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 970.00 | +8.12% | 161.20 | 156.34 | 126.35 | — |
| GS | GS280317P00965000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 965.00 | +7.56% | 162.99 | 151.97 | 140.41 | — |
| GS | GS280317P00960000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 960.00 | +7.00% | 162.13 | 152.93 | 121.58 | — |
| GS | GS280317P00955000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 955.00 | +6.44% | 153.06 | 147.38 | 109.65 | — |
| GS | GS280317P00950000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 950.00 | +5.89% | 152.90 | 143.83 | 101.50 | — |
| GS | GS280317P00945000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 945.00 | +5.33% | 147.06 | 140.88 | 140.35 | — |
| GS | GS280317P00940000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 940.00 | +4.77% | 149.95 | 137.66 | 122.45 | — |
| GS | GS280317P00935000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 935.00 | +4.22% | 145.70 | 138.13 | 105.85 | — |
| GS | GS280317P00930000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 930.00 | +3.66% | 144.80 | 132.09 | 140.30 | — |
| GS | GS280317P00925000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 925.00 | +3.10% | 142.01 | 130.35 | 126.70 | — |
| GS | GS280317P00920000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 920.00 | +2.54% | 137.86 | 128.41 | 135.00 | — |
| GS | GS280317P00915000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 915.00 | +1.99% | 133.80 | 127.40 | 132.85 | — |
| GS | GS280317P00910000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 910.00 | +1.43% | 130.60 | 121.12 | 98.72 | — |
| GS | GS280317P00905000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 905.00 | +0.87% | 128.53 | 120.40 | 99.06 | — |
| GS | GS280317P00900000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 900.00 | +0.31% | 129.03 | 115.18 | 123.40 | — |
| GS | GS280317P00895000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 895.00 | -0.24% | 122.86 | 114.54 | 98.35 | — |
| GS | GS280317P00890000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 890.00 | -0.80% | 123.38 | 110.23 | 124.81 | — |
| GS | GS280317P00885000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 885.00 | -1.36% | 118.23 | 109.93 | 98.79 | — |
| GS | GS280317P00880000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 880.00 | -1.91% | 118.85 | 105.89 | 98.70 | — |
| GS | GS280317P00875000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 875.00 | -2.47% | 112.41 | 105.12 | 85.80 | — |
| GS | GS280317P00870000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 870.00 | -3.03% | 108.90 | 102.54 | 88.15 | — |
| GS | GS280317P00865000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 865.00 | -3.59% | 106.68 | 102.92 | 83.25 | — |
| GS | GS280317P00860000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 860.00 | -4.14% | 106.33 | 97.43 | 84.50 | — |
| GS | GS280317P00855000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 855.00 | -4.70% | 103.96 | 97.86 | 82.00 | — |
| GS | GS280317P00850000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 850.00 | -5.26% | 105.16 | 93.37 | 80.01 | — |
| GS | GS280317P00845000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 845.00 | -5.82% | 100.11 | 92.33 | 88.50 | — |
| GS | GS280317P00840000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 840.00 | -6.37% | 96.64 | 89.84 | 77.85 | — |
| GS | GS280317P00835000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 835.00 | -6.93% | 97.70 | 86.81 | 75.25 | — |
| GS | GS280317P00830000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 830.00 | -7.49% | 94.57 | 83.95 | 81.80 | — |
| GS | GS280317P00825000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 825.00 | -8.05% | 92.73 | 83.32 | 72.50 | — |
| GS | GS280317P00820000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 820.00 | -8.60% | 89.59 | 80.13 | 82.44 | — |
| GS | GS280317P00815000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 815.00 | -9.16% | 87.36 | 79.88 | 69.50 | — |
| GS | GS280317P00810000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 810.00 | -9.72% | 84.06 | 79.79 | 70.20 | — |
| GS | GS280317P00805000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 805.00 | -10.27% | 86.58 | 74.56 | 80.20 | — |
| GS | GS280317P00800000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 800.00 | -10.83% | 81.43 | 73.14 | 78.00 | — |
| GS | GS280317P00795000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 795.00 | -11.39% | 79.81 | 70.91 | 73.15 | — |
| GS | GS280317P00790000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 790.00 | -11.95% | 78.06 | 70.15 | 73.80 | — |
| GS | GS280317P00785000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 785.00 | -12.50% | 75.46 | 68.07 | 72.95 | — |
| GS | GS280317P00780000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 780.00 | -13.06% | 76.36 | 65.10 | 73.95 | — |
| GS | GS280317P00775000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 775.00 | -13.62% | 74.76 | 64.34 | 54.75 | — |
| GS | GS280317P00770000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 770.00 | -14.18% | 73.10 | 62.78 | 64.95 | — |
| GS | GS280317P00765000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 765.00 | -14.73% | 70.04 | 60.68 | 57.70 | — |
| GS | GS280317P00760000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 760.00 | -15.29% | 67.74 | 59.84 | 62.40 | — |
| GS | GS280317P00755000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 755.00 | -15.85% | 65.65 | 60.47 | 63.80 | — |
| GS | GS280317P00750000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 750.00 | -16.40% | 61.50 | 58.19 | 60.80 | — |
| GS | GS280317P00745000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 745.00 | -16.96% | 62.51 | 54.88 | 55.00 | — |
| GS | GS280317P00740000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 740.00 | -17.52% | 60.98 | 53.83 | 55.80 | — |
| GS | GS280317P00735000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 735.00 | -18.08% | 60.15 | 51.60 | 56.90 | — |
| GS | GS280317P00730000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 730.00 | -18.63% | 58.70 | 50.99 | 56.30 | — |
| GS | GS280317P00725000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 725.00 | -19.19% | 59.13 | 50.38 | 55.85 | — |
| GS | GS280317P00720000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 720.00 | -19.75% | 56.09 | 47.38 | 53.01 | — |
| GS | GS280317P00715000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 715.00 | -20.31% | 55.92 | 46.39 | 42.40 | — |
| GS | GS280317P00710000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 710.00 | -20.86% | 52.88 | 43.59 | 53.15 | — |
| GS | GS280317P00705000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 705.00 | -21.42% | 51.80 | 42.20 | 47.70 | — |
| GS | GS280317P00700000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 700.00 | -21.98% | 50.52 | 42.08 | 39.80 | — |
| GS | GS280317P00690000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 690.00 | -23.09% | 48.76 | 39.65 | 37.75 | — |
| GS | GS280317P00680000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 680.00 | -24.21% | 46.69 | 37.57 | 33.95 | — |
| GS | GS280317P00670000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 670.00 | -25.32% | 43.04 | 34.24 | 38.89 | — |
| GS | GS280317P00660000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 660.00 | -26.44% | 39.66 | 32.51 | 34.50 | — |
| GS | GS280317P00650000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 650.00 | -27.55% | 39.56 | 29.68 | 30.00 | — |
| GS | GS280317P00640000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 640.00 | -28.67% | 34.67 | 28.24 | 28.10 | — |
| GS | GS280317P00630000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 630.00 | -29.78% | 33.55 | 26.26 | 25.18 | — |
| GS | GS280317P00620000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 620.00 | -30.89% | 32.72 | 23.59 | 27.70 | — |
| GS | GS280317P00610000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 610.00 | -32.01% | 30.42 | 21.88 | 24.29 | — |
| GS | GS280317P00600000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 600.00 | -33.12% | 26.72 | 20.05 | 25.48 | — |
| GS | GS280317P00590000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 590.00 | -34.24% | 25.65 | 19.95 | 23.51 | — |
| GS | GS280317P00580000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 580.00 | -35.35% | 24.33 | 18.34 | 21.35 | — |
| GS | GS280317P00570000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 570.00 | -36.47% | 23.40 | 16.06 | 21.27 | — |
| GS | GS280317P00560000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 560.00 | -37.58% | 21.54 | 15.54 | 17.75 | — |
| GS | GS280317P00550000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 550.00 | -38.70% | 22.05 | 13.13 | 18.38 | — |
| GS | GS280317P00540000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 540.00 | -39.81% | 19.73 | 12.29 | 15.39 | — |
| GS | GS280317P00530000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 530.00 | -40.93% | 19.48 | 11.43 | 23.05 | — |
| GS | GS280317P00520000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 520.00 | -42.04% | 18.28 | 10.16 | 22.05 | — |
| GS | GS280317P00510000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 510.00 | -43.16% | 16.27 | 9.41 | 19.65 | — |
| GS | GS280317P00500000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 500.00 | -44.27% | 15.33 | 7.96 | 13.81 | — |
| GS | GS280317P00490000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 490.00 | -45.38% | 14.78 | 6.98 | 18.55 | — |
| GS | GS280317P00480000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 480.00 | -46.50% | 12.90 | 7.73 | 17.23 | — |
| GS | GS280317P00470000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 470.00 | -47.61% | 11.88 | 5.60 | 16.35 | — |
| GS | GS280317P00460000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 460.00 | -48.73% | 10.86 | 6.42 | 9.45 | — |
| GS | GS280317P00450000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 450.00 | -49.84% | 9.23 | 6.55 | 12.47 | — |
| GS | GS280317P00440000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 440.00 | -50.96% | 9.37 | 6.09 | 8.38 | — |
| GS | GS280317P00430000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 430.00 | -52.07% | 9.36 | 4.14 | 11.60 | — |
| GS | GS280317P00420000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 420.00 | -53.19% | 8.11 | 5.02 | 11.00 | — |
| GS | GS280317P00410000 | Put | 2028-03-17 | 527 | 17.3 | 1.44 | 410.00 | -54.30% | 7.50 | 4.78 | 6.05 | — |
| GS | GS280616C01660000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,660.00 | +85.02% | 24.83 | 22.09 | 23.57 | — |
| GS | GS280616C01640000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,640.00 | +82.79% | 28.21 | 19.95 | 36.56 | — |
| GS | GS280616C01630000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,630.00 | +81.68% | 29.72 | 19.63 | 36.29 | — |
| GS | GS280616C01620000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,620.00 | +80.57% | 28.87 | 21.14 | 37.30 | — |
| GS | GS280616C01610000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,610.00 | +79.45% | 31.02 | 21.21 | 39.46 | — |
| GS | GS280616C01600000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,600.00 | +78.34% | 31.09 | 21.97 | 31.98 | — |
| GS | GS280616C01590000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,590.00 | +77.22% | 31.88 | 21.80 | 44.50 | — |
| GS | GS280616C01580000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,580.00 | +76.11% | 30.60 | 22.96 | 40.60 | — |
| GS | GS280616C01570000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,570.00 | +74.99% | 32.40 | 23.64 | 34.50 | — |
| GS | GS280616C01560000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,560.00 | +73.88% | 33.87 | 23.93 | 70.40 | — |
| GS | GS280616C01550000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,550.00 | +72.76% | 35.69 | 25.27 | 44.15 | — |
| GS | GS280616C01540000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,540.00 | +71.65% | 35.39 | 25.62 | 72.95 | — |
| GS | GS280616C01530000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,530.00 | +70.53% | 35.96 | 27.07 | 81.45 | — |
| GS | GS280616C01525000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,525.00 | +69.98% | 35.43 | 27.51 | 73.00 | — |
| GS | GS280616C01520000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,520.00 | +69.42% | 36.49 | 27.42 | 52.87 | — |
| GS | GS280616C01515000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,515.00 | +68.86% | 35.23 | 28.48 | 65.71 | — |
| GS | GS280616C01510000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,510.00 | +68.31% | 36.75 | 28.17 | 74.65 | — |
| GS | GS280616C01505000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,505.00 | +67.75% | 37.55 | 28.41 | 53.04 | — |
| GS | GS280616C01500000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,500.00 | +67.19% | 38.14 | 29.14 | 41.55 | — |
| GS | GS280616C01495000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,495.00 | +66.63% | 39.64 | 29.04 | 73.50 | — |
| GS | GS280616C01490000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,490.00 | +66.08% | 37.68 | 30.15 | 66.00 | — |
| GS | GS280616C01485000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,485.00 | +65.52% | 39.06 | 29.78 | 81.60 | — |
| GS | GS280616C01480000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,480.00 | +64.96% | 40.44 | 30.71 | 84.35 | — |
| GS | GS280616C01475000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,475.00 | +64.40% | 40.54 | 31.28 | 51.03 | — |
| GS | GS280616C01470000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,470.00 | +63.85% | 40.78 | 30.54 | 50.32 | — |
| GS | GS280616C01465000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,465.00 | +63.29% | 39.72 | 32.14 | 52.07 | — |
| GS | GS280616C01460000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,460.00 | +62.73% | 42.02 | 31.46 | 53.98 | — |
| GS | GS280616C01455000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,455.00 | +62.17% | 42.45 | 33.03 | 53.00 | — |
| GS | GS280616C01450000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,450.00 | +61.62% | 42.64 | 33.94 | 62.26 | — |
| GS | GS280616C01445000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,445.00 | +61.06% | 42.60 | 33.87 | 57.65 | — |
| GS | GS280616C01440000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,440.00 | +60.50% | 41.92 | 34.97 | 44.30 | — |
| GS | GS280616C01435000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,435.00 | +59.95% | 42.49 | 34.31 | 56.40 | — |
| GS | GS280616C01430000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,430.00 | +59.39% | 43.35 | 35.69 | 58.40 | — |
| GS | GS280616C01425000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,425.00 | +58.83% | 44.12 | 37.54 | 41.00 | — |
| GS | GS280616C01420000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,420.00 | +58.27% | 44.01 | 36.14 | 41.15 | — |
| GS | GS280616C01415000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,415.00 | +57.72% | 46.24 | 37.56 | 41.68 | — |
| GS | GS280616C01410000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,410.00 | +57.16% | 45.35 | 36.36 | 66.73 | — |
| GS | GS280616C01405000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,405.00 | +56.60% | 47.41 | 38.32 | 58.40 | — |
| GS | GS280616C01400000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,400.00 | +56.04% | 47.20 | 37.25 | 54.24 | — |
| GS | GS280616C01395000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,395.00 | +55.49% | 45.64 | 39.19 | 61.40 | — |
| GS | GS280616C01390000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,390.00 | +54.93% | 48.15 | 39.61 | 55.03 | — |
| GS | GS280616C01385000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,385.00 | +54.37% | 48.81 | 39.24 | 62.41 | — |
| GS | GS280616C01380000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,380.00 | +53.82% | 47.65 | 41.53 | 79.69 | — |
| GS | GS280616C01375000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,375.00 | +53.26% | 47.88 | 41.66 | 91.01 | — |
| GS | GS280616C01370000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,370.00 | +52.70% | 51.36 | 41.24 | 102.69 | — |
| GS | GS280616C01365000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,365.00 | +52.14% | 53.01 | 42.44 | 69.85 | — |
| GS | GS280616C01360000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,360.00 | +51.59% | 51.42 | 43.53 | 107.81 | — |
| GS | GS280616C01355000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,355.00 | +51.03% | 52.21 | 44.86 | 76.55 | — |
| GS | GS280616C01350000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,350.00 | +50.47% | 51.80 | 43.49 | 51.65 | — |
| GS | GS280616C01345000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,345.00 | +49.91% | 50.99 | 46.52 | 49.40 | — |
| GS | GS280616C01340000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,340.00 | +49.36% | 54.35 | 46.83 | 50.20 | — |
| GS | GS280616C01335000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,335.00 | +48.80% | 52.39 | 47.01 | 50.74 | — |
| GS | GS280616C01330000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,330.00 | +48.24% | 52.08 | 48.50 | 51.80 | — |
| GS | GS280616C01325000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,325.00 | +47.68% | 53.68 | 48.25 | 52.40 | — |
| GS | GS280616C01320000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,320.00 | +47.13% | 55.62 | 50.54 | 53.10 | — |
| GS | GS280616C01315000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,315.00 | +46.57% | 53.98 | 51.54 | 53.80 | — |
| GS | GS280616C01310000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,310.00 | +46.01% | 56.66 | 50.54 | 54.50 | — |
| GS | GS280616C01305000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,305.00 | +45.46% | 56.57 | 52.63 | 55.40 | — |
| GS | GS280616C01300000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,300.00 | +44.90% | 60.94 | 50.32 | 55.80 | — |
| GS | GS280616C01295000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,295.00 | +44.34% | 60.09 | 51.22 | 126.98 | — |
| GS | GS280616C01290000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,290.00 | +43.78% | 59.07 | 55.44 | 57.00 | — |
| GS | GS280616C01285000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,285.00 | +43.23% | 60.13 | 54.45 | 58.10 | — |
| GS | GS280616C01280000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,280.00 | +42.67% | 60.68 | 55.10 | 58.80 | — |
| GS | GS280616C01275000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,275.00 | +42.11% | 61.32 | 55.86 | 59.15 | — |
| GS | GS280616C01270000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,270.00 | +41.55% | 62.51 | 55.25 | 60.10 | — |
| GS | GS280616C01265000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,265.00 | +41.00% | 65.28 | 57.07 | 60.90 | — |
| GS | GS280616C01260000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,260.00 | +40.44% | 65.09 | 56.01 | 61.95 | — |
| GS | GS280616C01255000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,255.00 | +39.88% | 66.46 | 58.37 | 62.80 | — |
| GS | GS280616C01250000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,250.00 | +39.33% | 67.45 | 60.60 | 63.73 | — |
| GS | GS280616C01245000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,245.00 | +38.77% | 67.90 | 61.62 | 64.60 | — |
| GS | GS280616C01240000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,240.00 | +38.21% | 70.36 | 62.14 | 132.45 | — |
| GS | GS280616C01235000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,235.00 | +37.65% | 71.54 | 61.11 | 91.19 | — |
| GS | GS280616C01230000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,230.00 | +37.10% | 71.53 | 62.31 | 130.16 | — |
| GS | GS280616C01225000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,225.00 | +36.54% | 71.68 | 61.91 | 89.19 | — |
| GS | GS280616C01220000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,220.00 | +35.98% | 72.08 | 63.68 | 143.39 | — |
| GS | GS280616C01215000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,215.00 | +35.42% | 72.97 | 65.06 | 134.78 | — |
| GS | GS280616C01210000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,210.00 | +34.87% | 75.50 | 64.97 | 81.41 | — |
| GS | GS280616C01205000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,205.00 | +34.31% | 76.39 | 67.23 | 143.84 | — |
| GS | GS280616C01200000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,200.00 | +33.75% | 77.37 | 67.38 | 75.45 | — |
| GS | GS280616C01195000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,195.00 | +33.20% | 75.73 | 68.96 | 72.55 | — |
| GS | GS280616C01190000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,190.00 | +32.64% | 76.65 | 69.26 | 146.70 | — |
| GS | GS280616C01185000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,185.00 | +32.08% | 77.69 | 70.07 | 103.95 | — |
| GS | GS280616C01180000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,180.00 | +31.52% | 83.03 | 73.00 | 153.19 | — |
| GS | GS280616C01175000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,175.00 | +30.97% | 84.27 | 73.15 | 125.42 | — |
| GS | GS280616C01170000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,170.00 | +30.41% | 83.95 | 72.69 | 155.93 | — |
| GS | GS280616C01165000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,165.00 | +29.85% | 83.69 | 75.59 | 96.44 | — |
| GS | GS280616C01160000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,160.00 | +29.29% | 85.24 | 77.32 | 114.67 | — |
| GS | GS280616C01155000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,155.00 | +28.74% | 88.65 | 78.34 | 107.88 | — |
| GS | GS280616C01150000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,150.00 | +28.18% | 88.14 | 80.42 | 83.10 | — |
| GS | GS280616C01145000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,145.00 | +27.62% | 87.57 | 81.33 | 154.13 | — |
| GS | GS280616C01140000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,140.00 | +27.06% | 89.19 | 80.02 | 159.03 | — |
| GS | GS280616C01135000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,135.00 | +26.51% | 92.53 | 81.26 | 159.93 | — |
| GS | GS280616C01130000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,130.00 | +25.95% | 89.71 | 84.60 | 128.04 | — |
| GS | GS280616C01125000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,125.00 | +25.39% | 94.61 | 86.36 | 123.70 | — |
| GS | GS280616C01120000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,120.00 | +24.84% | 94.63 | 86.47 | 124.33 | — |
| GS | GS280616C01115000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,115.00 | +24.28% | 96.98 | 86.00 | 154.47 | — |
| GS | GS280616C01110000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,110.00 | +23.72% | 97.86 | 87.85 | 180.55 | — |
| GS | GS280616C01105000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,105.00 | +23.16% | 97.09 | 90.61 | 131.79 | — |
| GS | GS280616C01100000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,100.00 | +22.61% | 95.91 | 93.37 | 95.00 | — |
| GS | GS280616C01095000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,095.00 | +22.05% | 100.70 | 92.71 | 182.00 | — |
| GS | GS280616C01090000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,090.00 | +21.49% | 102.49 | 93.47 | 135.06 | — |
| GS | GS280616C01085000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,085.00 | +20.93% | 104.66 | 96.18 | 187.93 | — |
| GS | GS280616C01080000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,080.00 | +20.38% | 106.03 | 98.06 | 189.10 | — |
| GS | GS280616C01075000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,075.00 | +19.82% | 105.37 | 98.70 | 192.27 | — |
| GS | GS280616C01070000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,070.00 | +19.26% | 107.42 | 100.78 | 189.09 | — |
| GS | GS280616C01065000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,065.00 | +18.71% | 109.25 | 100.03 | 204.70 | — |
| GS | GS280616C01060000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,060.00 | +18.15% | 112.75 | 100.14 | 126.95 | — |
| GS | GS280616C01055000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,055.00 | +17.59% | 113.02 | 105.83 | 232.86 | — |
| GS | GS280616C01050000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,050.00 | +17.03% | 113.15 | 104.02 | 108.12 | — |
| GS | GS280616C01045000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,045.00 | +16.48% | 117.31 | 106.46 | 131.68 | — |
| GS | GS280616C01040000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,040.00 | +15.92% | 117.11 | 110.52 | 110.93 | — |
| GS | GS280616C01035000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,035.00 | +15.36% | 115.20 | 108.63 | 209.93 | — |
| GS | GS280616C01030000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,030.00 | +14.80% | 119.95 | 110.93 | 118.64 | — |
| GS | GS280616C01025000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,025.00 | +14.25% | 123.06 | 112.60 | 294.37 | — |
| GS | GS280616C01020000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,020.00 | +13.69% | 126.01 | 116.09 | 230.95 | — |
| GS | GS280616C01015000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,015.00 | +13.13% | 123.50 | 119.27 | — | — |
| GS | GS280616C01010000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,010.00 | +12.57% | 128.79 | 116.86 | 300.18 | — |
| GS | GS280616C01005000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,005.00 | +12.02% | 129.50 | 121.81 | — | — |
| GS | GS280616C01000000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 1,000.00 | +11.46% | 129.92 | 119.86 | 123.62 | — |
| GS | GS280616C00995000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 995.00 | +10.90% | 134.71 | 122.92 | 238.94 | — |
| GS | GS280616C00990000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 990.00 | +10.35% | 136.14 | 125.12 | 268.89 | — |
| GS | GS280616C00985000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 985.00 | +9.79% | 137.86 | 128.71 | 242.85 | — |
| GS | GS280616C00980000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 980.00 | +9.23% | 138.61 | 129.03 | 249.01 | — |
| GS | GS280616C00975000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 975.00 | +8.67% | 141.47 | 129.09 | 185.96 | — |
| GS | GS280616C00970000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 970.00 | +8.12% | 142.41 | 133.13 | 161.18 | — |
| GS | GS280616C00965000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 965.00 | +7.56% | 144.74 | 134.43 | 139.80 | — |
| GS | GS280616C00960000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 960.00 | +7.00% | 146.91 | 138.06 | 167.88 | — |
| GS | GS280616C00955000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 955.00 | +6.44% | 144.77 | 141.12 | 260.38 | — |
| GS | GS280616C00950000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 950.00 | +5.89% | 152.56 | 143.69 | 186.00 | — |
| GS | GS280616C00945000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 945.00 | +5.33% | 152.21 | 144.34 | 246.85 | — |
| GS | GS280616C00940000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 940.00 | +4.77% | 156.04 | 143.24 | 185.71 | — |
| GS | GS280616C00935000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 935.00 | +4.22% | 156.16 | 144.67 | 187.50 | — |
| GS | GS280616C00930000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 930.00 | +3.66% | 159.94 | 151.60 | 179.00 | — |
| GS | GS280616C00925000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 925.00 | +3.10% | 162.30 | 149.30 | 180.60 | — |
| GS | GS280616C00920000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 920.00 | +2.54% | 162.64 | 151.41 | 352.00 | — |
| GS | GS280616C00915000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 915.00 | +1.99% | 161.92 | 153.95 | 164.65 | — |
| GS | GS280616C00910000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 910.00 | +1.43% | 167.31 | 157.78 | 171.60 | — |
| GS | GS280616C00905000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 905.00 | +0.87% | 165.03 | 157.70 | 272.12 | — |
| GS | GS280616C00900000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 900.00 | +0.31% | 170.71 | 160.81 | 166.80 | — |
| GS | GS280616C00895000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 895.00 | -0.24% | 171.60 | 165.05 | 171.40 | — |
| GS | GS280616C00890000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 890.00 | -0.80% | 178.26 | 170.91 | 171.33 | — |
| GS | GS280616C00885000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 885.00 | -1.36% | 179.26 | 171.23 | 280.00 | — |
| GS | GS280616C00880000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 880.00 | -1.91% | 177.41 | 171.88 | 290.50 | — |
| GS | GS280616C00875000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 875.00 | -2.47% | 184.63 | 172.32 | 318.14 | — |
| GS | GS280616C00870000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 870.00 | -3.03% | 187.71 | 178.09 | 296.35 | — |
| GS | GS280616C00865000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 865.00 | -3.59% | 186.61 | 182.43 | 235.30 | — |
| GS | GS280616C00860000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 860.00 | -4.14% | 190.18 | 177.78 | 191.49 | — |
| GS | GS280616C00855000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 855.00 | -4.70% | 195.97 | 186.78 | 217.22 | — |
| GS | GS280616C00850000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 850.00 | -5.26% | 198.65 | 184.35 | 299.66 | — |
| GS | GS280616C00845000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 845.00 | -5.82% | 198.38 | 190.28 | — | — |
| GS | GS280616C00840000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 840.00 | -6.37% | 202.37 | 194.03 | 411.56 | — |
| GS | GS280616C00835000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 835.00 | -6.93% | 204.98 | 197.77 | 229.58 | — |
| GS | GS280616C00830000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 830.00 | -7.49% | 203.34 | 196.33 | 410.79 | — |
| GS | GS280616C00825000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 825.00 | -8.05% | 206.92 | 198.38 | 218.55 | — |
| GS | GS280616C00820000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 820.00 | -8.60% | 209.47 | 206.00 | 231.20 | — |
| GS | GS280616C00815000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 815.00 | -9.16% | 215.65 | 199.96 | 254.74 | — |
| GS | GS280616C00810000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 810.00 | -9.72% | 218.49 | 204.92 | 259.08 | — |
| GS | GS280616C00805000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 805.00 | -10.27% | 219.61 | 211.82 | 233.45 | — |
| GS | GS280616C00800000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 800.00 | -10.83% | 217.54 | 213.89 | 316.65 | — |
| GS | GS280616C00795000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 795.00 | -11.39% | 225.20 | 214.48 | — | — |
| GS | GS280616C00790000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 790.00 | -11.95% | 230.37 | 220.57 | 333.00 | — |
| GS | GS280616C00785000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 785.00 | -12.50% | 227.54 | 219.50 | 225.15 | — |
| GS | GS280616C00780000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 780.00 | -13.06% | 229.88 | 221.02 | — | — |
| GS | GS280616C00775000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 775.00 | -13.62% | 231.65 | 229.79 | 253.10 | — |
| GS | GS280616C00770000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 770.00 | -14.18% | 240.22 | 232.06 | 257.77 | — |
| GS | GS280616C00765000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 765.00 | -14.73% | 239.95 | 233.43 | — | — |
| GS | GS280616C00760000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 760.00 | -15.29% | 245.08 | 237.64 | 350.89 | — |
| GS | GS280616C00755000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 755.00 | -15.85% | 247.23 | 233.56 | 358.50 | — |
| GS | GS280616C00750000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 750.00 | -16.40% | 253.09 | 242.92 | 246.00 | — |
| GS | GS280616C00745000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 745.00 | -16.96% | 256.16 | 244.51 | — | — |
| GS | GS280616C00740000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 740.00 | -17.52% | 256.60 | 250.57 | 373.60 | — |
| GS | GS280616C00735000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 735.00 | -18.08% | 263.60 | 249.71 | — | — |
| GS | GS280616C00730000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 730.00 | -18.63% | 260.81 | 253.66 | 370.35 | — |
| GS | GS280616C00725000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 725.00 | -19.19% | 266.09 | 251.32 | 274.15 | — |
| GS | GS280616C00720000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 720.00 | -19.75% | 270.99 | 257.12 | 428.93 | — |
| GS | GS280616C00715000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 715.00 | -20.31% | 269.19 | 261.58 | 267.49 | — |
| GS | GS280616C00710000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 710.00 | -20.86% | 272.27 | 267.40 | 396.40 | — |
| GS | GS280616C00705000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 705.00 | -21.42% | 277.98 | 269.69 | — | — |
| GS | GS280616C00700000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 700.00 | -21.98% | 281.62 | 267.49 | 327.00 | — |
| GS | GS280616C00690000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 690.00 | -23.09% | 290.45 | 275.73 | 409.35 | — |
| GS | GS280616C00680000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 680.00 | -24.21% | 291.58 | 285.20 | 415.86 | — |
| GS | GS280616C00670000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 670.00 | -25.32% | 305.17 | 290.77 | 293.96 | — |
| GS | GS280616C00660000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 660.00 | -26.44% | 304.76 | 298.31 | 393.00 | — |
| GS | GS280616C00650000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 650.00 | -27.55% | 314.73 | 301.29 | 323.96 | — |
| GS | GS280616C00640000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 640.00 | -28.67% | 323.17 | 306.84 | 327.60 | — |
| GS | GS280616C00630000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 630.00 | -29.78% | 335.09 | 316.66 | 354.15 | — |
| GS | GS280616C00620000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 620.00 | -30.89% | 342.38 | 322.19 | 376.45 | — |
| GS | GS280616C00610000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 610.00 | -32.01% | 344.05 | 337.83 | 431.07 | — |
| GS | GS280616C00600000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 600.00 | -33.12% | 358.53 | 349.53 | 403.87 | — |
| GS | GS280616C00595000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 595.00 | -33.68% | 350.66 | 344.30 | 479.33 | — |
| GS | GS280616C00590000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 590.00 | -34.24% | 357.19 | 353.41 | — | — |
| GS | GS280616C00585000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 585.00 | -34.80% | 366.69 | 349.38 | 493.71 | — |
| GS | GS280616C00580000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 580.00 | -35.35% | 368.27 | 361.94 | 391.02 | — |
| GS | GS280616C00575000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 575.00 | -35.91% | 371.28 | 367.74 | — | — |
| GS | GS280616C00570000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 570.00 | -36.47% | 370.47 | 365.49 | 422.35 | — |
| GS | GS280616C00565000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 565.00 | -37.02% | 382.87 | 374.96 | — | — |
| GS | GS280616C00560000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 560.00 | -37.58% | 385.65 | 379.33 | 547.81 | — |
| GS | GS280616C00555000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 555.00 | -38.14% | 389.87 | 372.77 | — | — |
| GS | GS280616C00550000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 550.00 | -38.70% | 392.43 | 380.62 | 513.51 | — |
| GS | GS280616C00545000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 545.00 | -39.25% | 394.25 | 385.22 | — | — |
| GS | GS280616C00540000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 540.00 | -39.81% | 397.51 | 383.01 | — | — |
| GS | GS280616C00535000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 535.00 | -40.37% | 409.17 | 387.13 | — | — |
| GS | GS280616C00530000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 530.00 | -40.93% | 398.11 | 396.28 | — | — |
| GS | GS280616C00525000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 525.00 | -41.48% | 416.82 | 405.19 | 538.10 | — |
| GS | GS280616C00520000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 520.00 | -42.04% | 417.88 | 401.32 | 545.93 | — |
| GS | GS280616C00515000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 515.00 | -42.60% | 421.09 | 411.16 | — | — |
| GS | GS280616C00510000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 510.00 | -43.16% | 421.10 | 416.50 | 433.65 | — |
| GS | GS280616C00505000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 505.00 | -43.71% | 432.09 | 413.27 | — | — |
| GS | GS280616C00500000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 500.00 | -44.27% | 425.81 | 413.23 | 441.81 | — |
| GS | GS280616C00495000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 495.00 | -44.83% | 437.44 | 429.78 | — | — |
| GS | GS280616C00490000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 490.00 | -45.38% | 440.50 | 436.16 | 562.43 | — |
| GS | GS280616C00485000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 485.00 | -45.94% | 444.50 | 428.70 | 467.46 | — |
| GS | GS280616C00480000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 480.00 | -46.50% | 451.42 | 442.50 | 569.82 | — |
| GS | GS280616C00475000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 475.00 | -47.06% | 451.74 | 435.93 | — | — |
| GS | GS280616C00470000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 470.00 | -47.61% | 462.56 | 453.56 | 422.33 | — |
| GS | GS280616C00465000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 465.00 | -48.17% | 450.93 | 440.80 | — | — |
| GS | GS280616C00460000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 460.00 | -48.73% | 467.08 | 458.08 | 707.62 | — |
| GS | GS280616C00450000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 450.00 | -49.84% | 477.29 | 468.29 | — | — |
| GS | GS280616C00440000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 440.00 | -50.96% | 477.91 | 462.95 | — | — |
| GS | GS280616C00430000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 430.00 | -52.07% | 496.88 | 474.52 | 525.20 | — |
| GS | GS280616C00420000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 420.00 | -53.19% | 499.57 | 487.52 | — | — |
| GS | GS280616C00410000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 410.00 | -54.30% | 513.67 | 498.13 | 622.50 | — |
| GS | GS280616C00400000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 400.00 | -55.42% | 513.10 | 502.99 | — | — |
| GS | GS280616P01660000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,660.00 | +85.02% | 769.86 | 743.88 | 732.54 | — |
| GS | GS280616P01640000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,640.00 | +82.79% | 760.65 | 725.84 | 706.83 | — |
| GS | GS280616P01630000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,630.00 | +81.68% | 739.54 | 730.54 | 686.46 | — |
| GS | GS280616P01620000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,620.00 | +80.57% | 728.05 | 703.78 | 691.01 | — |
| GS | GS280616P01610000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,610.00 | +79.45% | 723.08 | 714.08 | 594.92 | — |
| GS | GS280616P01600000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,600.00 | +78.34% | 710.22 | 687.44 | 579.25 | — |
| GS | GS280616P01590000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,590.00 | +77.22% | 701.16 | 685.17 | 588.16 | — |
| GS | GS280616P01580000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,580.00 | +76.11% | 696.43 | 673.46 | 607.00 | — |
| GS | GS280616P01570000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,570.00 | +74.99% | 689.60 | 671.90 | — | — |
| GS | GS280616P01560000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,560.00 | +73.88% | 671.40 | 655.33 | 603.00 | — |
| GS | GS280616P01550000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,550.00 | +72.76% | 652.15 | 646.20 | — | — |
| GS | GS280616P01540000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,540.00 | +71.65% | 649.50 | 635.24 | — | — |
| GS | GS280616P01530000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,530.00 | +70.53% | 630.84 | 628.52 | — | — |
| GS | GS280616P01525000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,525.00 | +69.98% | 638.84 | 629.84 | — | — |
| GS | GS280616P01520000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,520.00 | +69.42% | 632.54 | 610.43 | 524.61 | — |
| GS | GS280616P01515000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,515.00 | +68.86% | 633.60 | 622.32 | 523.27 | — |
| GS | GS280616P01510000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,510.00 | +68.31% | 618.96 | 603.36 | — | — |
| GS | GS280616P01505000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,505.00 | +67.75% | 610.66 | 598.37 | 553.82 | — |
| GS | GS280616P01500000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,500.00 | +67.19% | 611.65 | 590.29 | 581.81 | — |
| GS | GS280616P01495000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,495.00 | +66.63% | 600.12 | 589.78 | — | — |
| GS | GS280616P01490000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,490.00 | +66.08% | 608.85 | 599.63 | — | — |
| GS | GS280616P01485000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,485.00 | +65.52% | 596.98 | 588.79 | — | — |
| GS | GS280616P01480000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,480.00 | +64.96% | 591.10 | 572.67 | 464.00 | — |
| GS | GS280616P01475000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,475.00 | +64.40% | 593.15 | 572.05 | — | — |
| GS | GS280616P01470000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,470.00 | +63.85% | 584.88 | 578.33 | 460.98 | — |
| GS | GS280616P01465000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,465.00 | +63.29% | 573.11 | 564.11 | — | — |
| GS | GS280616P01460000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,460.00 | +62.73% | 571.49 | 547.73 | 409.71 | — |
| GS | GS280616P01455000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,455.00 | +62.17% | 573.41 | 564.41 | — | — |
| GS | GS280616P01450000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,450.00 | +61.62% | 564.69 | 555.69 | — | — |
| GS | GS280616P01445000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,445.00 | +61.06% | 547.67 | 535.19 | 457.35 | — |
| GS | GS280616P01440000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,440.00 | +60.50% | 537.34 | 532.67 | 439.62 | — |
| GS | GS280616P01435000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,435.00 | +59.95% | 553.85 | 543.85 | 405.28 | — |
| GS | GS280616P01430000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,430.00 | +59.39% | 543.85 | 518.88 | 428.47 | — |
| GS | GS280616P01425000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,425.00 | +58.83% | 543.57 | 527.65 | — | — |
| GS | GS280616P01420000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,420.00 | +58.27% | 531.83 | 521.70 | 437.16 | — |
| GS | GS280616P01415000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,415.00 | +57.72% | 529.92 | 520.92 | 417.64 | — |
| GS | GS280616P01410000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,410.00 | +57.16% | 523.57 | 511.20 | 470.75 | — |
| GS | GS280616P01405000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,405.00 | +56.60% | 511.72 | 503.73 | 451.50 | — |
| GS | GS280616P01400000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,400.00 | +56.04% | 514.48 | 497.52 | 518.06 | — |
| GS | GS280616P01395000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,395.00 | +55.49% | 507.07 | 502.38 | — | — |
| GS | GS280616P01390000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,390.00 | +54.93% | 502.64 | 496.31 | — | — |
| GS | GS280616P01385000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,385.00 | +54.37% | 497.16 | 479.31 | 420.99 | — |
| GS | GS280616P01380000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,380.00 | +53.82% | 495.37 | 487.34 | 388.82 | — |
| GS | GS280616P01375000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,375.00 | +53.26% | 487.20 | 485.77 | — | — |
| GS | GS280616P01370000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,370.00 | +52.70% | 484.24 | 469.60 | — | — |
| GS | GS280616P01365000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,365.00 | +52.14% | 487.22 | 463.53 | 397.41 | — |
| GS | GS280616P01360000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,360.00 | +51.59% | 481.76 | 458.16 | — | — |
| GS | GS280616P01355000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,355.00 | +51.03% | 469.80 | 458.32 | — | — |
| GS | GS280616P01350000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,350.00 | +50.47% | 465.18 | 456.18 | — | — |
| GS | GS280616P01345000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,345.00 | +49.91% | 456.32 | 454.28 | — | — |
| GS | GS280616P01340000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,340.00 | +49.36% | 457.36 | 454.57 | 352.69 | — |
| GS | GS280616P01335000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,335.00 | +48.80% | 453.51 | 438.58 | — | — |
| GS | GS280616P01330000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,330.00 | +48.24% | 450.13 | 430.86 | — | — |
| GS | GS280616P01325000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,325.00 | +47.68% | 442.33 | 439.93 | — | — |
| GS | GS280616P01320000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,320.00 | +47.13% | 437.88 | 429.38 | 418.74 | — |
| GS | GS280616P01315000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,315.00 | +46.57% | 432.90 | 419.90 | — | — |
| GS | GS280616P01310000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,310.00 | +46.01% | 422.75 | 420.48 | 338.33 | — |
| GS | GS280616P01305000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,305.00 | +45.46% | 425.69 | 421.79 | 381.66 | — |
| GS | GS280616P01300000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,300.00 | +44.90% | 417.94 | 402.81 | 397.72 | — |
| GS | GS280616P01295000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,295.00 | +44.34% | 406.31 | 398.76 | — | — |
| GS | GS280616P01290000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,290.00 | +43.78% | 414.24 | 402.01 | 324.02 | — |
| GS | GS280616P01285000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,285.00 | +43.23% | 406.30 | 394.97 | — | — |
| GS | GS280616P01280000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,280.00 | +42.67% | 400.13 | 395.40 | 288.34 | — |
| GS | GS280616P01275000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,275.00 | +42.11% | 389.70 | 384.91 | 317.87 | — |
| GS | GS280616P01270000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,270.00 | +41.55% | 399.14 | 386.17 | 349.48 | — |
| GS | GS280616P01265000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,265.00 | +41.00% | 392.28 | 383.43 | 296.31 | — |
| GS | GS280616P01260000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,260.00 | +40.44% | 385.53 | 375.02 | 364.27 | — |
| GS | GS280616P01255000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,255.00 | +39.88% | 377.33 | 369.06 | 316.09 | — |
| GS | GS280616P01250000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,250.00 | +39.33% | 378.50 | 366.10 | 292.42 | — |
| GS | GS280616P01245000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,245.00 | +38.77% | 374.36 | 359.67 | 301.04 | — |
| GS | GS280616P01240000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,240.00 | +38.21% | 368.39 | 355.69 | 298.28 | — |
| GS | GS280616P01235000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,235.00 | +37.65% | 367.89 | 353.01 | 294.17 | — |
| GS | GS280616P01230000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,230.00 | +37.10% | 364.28 | 355.28 | 339.42 | — |
| GS | GS280616P01225000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,225.00 | +36.54% | 358.02 | 340.89 | — | — |
| GS | GS280616P01220000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,220.00 | +35.98% | 350.06 | 347.26 | 305.31 | — |
| GS | GS280616P01215000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,215.00 | +35.42% | 351.30 | 343.31 | 255.56 | — |
| GS | GS280616P01210000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,210.00 | +34.87% | 342.12 | 330.24 | 278.55 | — |
| GS | GS280616P01205000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,205.00 | +34.31% | 342.81 | 333.81 | 267.99 | — |
| GS | GS280616P01200000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,200.00 | +33.75% | 330.18 | 321.66 | 300.50 | — |
| GS | GS280616P01195000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,195.00 | +33.20% | 336.25 | 319.37 | 271.36 | — |
| GS | GS280616P01190000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,190.00 | +32.64% | 325.08 | 313.71 | — | — |
| GS | GS280616P01185000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,185.00 | +32.08% | 319.23 | 310.06 | 265.57 | — |
| GS | GS280616P01180000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,180.00 | +31.52% | 317.75 | 304.24 | 259.25 | — |
| GS | GS280616P01175000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,175.00 | +30.97% | 312.00 | 304.01 | — | — |
| GS | GS280616P01170000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,170.00 | +30.41% | 312.98 | 305.96 | 266.75 | — |
| GS | GS280616P01165000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,165.00 | +29.85% | 309.75 | 293.21 | — | — |
| GS | GS280616P01160000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,160.00 | +29.29% | 304.44 | 290.16 | 269.87 | — |
| GS | GS280616P01155000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,155.00 | +28.74% | 299.31 | 290.79 | 200.25 | — |
| GS | GS280616P01150000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,150.00 | +28.18% | 296.24 | 290.68 | 197.30 | — |
| GS | GS280616P01145000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,145.00 | +27.62% | 291.33 | 279.44 | 221.50 | — |
| GS | GS280616P01140000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,140.00 | +27.06% | 293.67 | 273.18 | 217.25 | — |
| GS | GS280616P01135000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,135.00 | +26.51% | 281.48 | 275.16 | 210.08 | — |
| GS | GS280616P01130000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,130.00 | +25.95% | 284.69 | 274.15 | 211.40 | — |
| GS | GS280616P01125000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,125.00 | +25.39% | 278.81 | 261.75 | 212.00 | — |
| GS | GS280616P01120000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,120.00 | +24.84% | 275.42 | 267.22 | 266.23 | — |
| GS | GS280616P01115000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,115.00 | +24.28% | 273.83 | 264.55 | 212.01 | — |
| GS | GS280616P01110000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,110.00 | +23.72% | 260.59 | 259.05 | 200.90 | — |
| GS | GS280616P01105000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,105.00 | +23.16% | 265.78 | 255.29 | 232.00 | — |
| GS | GS280616P01100000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,100.00 | +22.61% | 261.22 | 252.19 | 242.75 | — |
| GS | GS280616P01095000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,095.00 | +22.05% | 252.81 | 248.01 | 208.22 | — |
| GS | GS280616P01090000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,090.00 | +21.49% | 251.10 | 240.89 | 210.33 | — |
| GS | GS280616P01085000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,085.00 | +20.93% | 251.27 | 237.98 | 228.88 | — |
| GS | GS280616P01080000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,080.00 | +20.38% | 247.41 | 233.38 | 185.95 | — |
| GS | GS280616P01075000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,075.00 | +19.82% | 238.43 | 228.97 | 180.65 | — |
| GS | GS280616P01070000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,070.00 | +19.26% | 237.78 | 227.56 | 178.90 | — |
| GS | GS280616P01065000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,065.00 | +18.71% | 231.24 | 224.65 | 182.25 | — |
| GS | GS280616P01060000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,060.00 | +18.15% | 226.26 | 220.73 | 187.50 | — |
| GS | GS280616P01055000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,055.00 | +17.59% | 227.69 | 215.45 | 190.43 | — |
| GS | GS280616P01050000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,050.00 | +17.03% | 223.22 | 210.27 | 202.25 | — |
| GS | GS280616P01045000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,045.00 | +16.48% | 218.58 | 207.10 | 170.73 | — |
| GS | GS280616P01040000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,040.00 | +15.92% | 219.01 | 204.02 | 168.89 | — |
| GS | GS280616P01035000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,035.00 | +15.36% | 213.83 | 202.15 | 165.30 | — |
| GS | GS280616P01030000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,030.00 | +14.80% | 207.21 | 201.63 | 164.65 | — |
| GS | GS280616P01025000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,025.00 | +14.25% | 204.09 | 194.18 | 157.90 | — |
| GS | GS280616P01020000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,020.00 | +13.69% | 200.84 | 194.35 | 158.30 | — |
| GS | GS280616P01015000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,015.00 | +13.13% | 199.76 | 194.63 | 189.10 | — |
| GS | GS280616P01010000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,010.00 | +12.57% | 197.24 | 190.81 | 166.75 | — |
| GS | GS280616P01005000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,005.00 | +12.02% | 194.85 | 187.78 | 156.54 | — |
| GS | GS280616P01000000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 1,000.00 | +11.46% | 194.55 | 178.64 | 159.25 | — |
| GS | GS280616P00995000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 995.00 | +10.90% | 188.30 | 181.02 | 149.31 | — |
| GS | GS280616P00990000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 990.00 | +10.35% | 186.34 | 173.20 | 161.58 | — |
| GS | GS280616P00985000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 985.00 | +9.79% | 184.99 | 174.06 | — | — |
| GS | GS280616P00980000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 980.00 | +9.23% | 176.81 | 168.76 | 139.00 | — |
| GS | GS280616P00975000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 975.00 | +8.67% | 179.31 | 167.68 | 133.23 | — |
| GS | GS280616P00970000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 970.00 | +8.12% | 174.31 | 164.70 | 137.57 | — |
| GS | GS280616P00965000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 965.00 | +7.56% | 169.78 | 161.39 | 135.74 | — |
| GS | GS280616P00960000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 960.00 | +7.00% | 164.86 | 160.61 | 133.38 | — |
| GS | GS280616P00955000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 955.00 | +6.44% | 165.22 | 156.62 | 134.77 | — |
| GS | GS280616P00950000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 950.00 | +5.89% | 159.89 | 154.18 | 151.50 | — |
| GS | GS280616P00945000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 945.00 | +5.33% | 162.51 | 151.33 | 135.85 | — |
| GS | GS280616P00940000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 940.00 | +4.77% | 155.21 | 147.26 | 122.07 | — |
| GS | GS280616P00935000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 935.00 | +4.22% | 152.50 | 142.19 | 139.05 | — |
| GS | GS280616P00930000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 930.00 | +3.66% | 153.62 | 140.06 | 155.40 | — |
| GS | GS280616P00925000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 925.00 | +3.10% | 151.55 | 138.01 | 127.35 | — |
| GS | GS280616P00920000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 920.00 | +2.54% | 149.50 | 137.39 | 130.90 | — |
| GS | GS280616P00915000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 915.00 | +1.99% | 145.11 | 135.37 | 141.35 | — |
| GS | GS280616P00910000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 910.00 | +1.43% | 140.23 | 133.62 | 112.09 | — |
| GS | GS280616P00905000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 905.00 | +0.87% | 137.88 | 127.60 | 110.00 | — |
| GS | GS280616P00900000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 900.00 | +0.31% | 135.05 | 128.78 | 133.20 | — |
| GS | GS280616P00895000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 895.00 | -0.24% | 134.24 | 122.35 | 118.01 | — |
| GS | GS280616P00890000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 890.00 | -0.80% | 133.62 | 120.45 | 127.01 | — |
| GS | GS280616P00885000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 885.00 | -1.36% | 126.09 | 118.79 | 124.99 | — |
| GS | GS280616P00880000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 880.00 | -1.91% | 123.73 | 118.71 | 122.85 | — |
| GS | GS280616P00875000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 875.00 | -2.47% | 121.80 | 113.26 | 113.00 | — |
| GS | GS280616P00870000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 870.00 | -3.03% | 123.44 | 112.60 | 99.12 | — |
| GS | GS280616P00865000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 865.00 | -3.59% | 116.86 | 109.73 | 110.27 | — |
| GS | GS280616P00860000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 860.00 | -4.14% | 116.20 | 109.06 | 90.80 | — |
| GS | GS280616P00855000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 855.00 | -4.70% | 116.66 | 105.90 | 103.80 | — |
| GS | GS280616P00850000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 850.00 | -5.26% | 110.48 | 103.30 | 100.00 | — |
| GS | GS280616P00845000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 845.00 | -5.82% | 112.09 | 100.75 | 88.55 | — |
| GS | GS280616P00840000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 840.00 | -6.37% | 108.10 | 100.63 | 84.00 | — |
| GS | GS280616P00835000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 835.00 | -6.93% | 105.26 | 96.15 | 88.61 | — |
| GS | GS280616P00830000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 830.00 | -7.49% | 105.66 | 96.82 | 87.10 | — |
| GS | GS280616P00825000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 825.00 | -8.05% | 100.80 | 94.01 | 80.40 | — |
| GS | GS280616P00820000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 820.00 | -8.60% | 96.49 | 90.25 | 98.32 | — |
| GS | GS280616P00815000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 815.00 | -9.16% | 95.97 | 89.76 | 78.05 | — |
| GS | GS280616P00810000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 810.00 | -9.72% | 96.02 | 84.78 | 80.26 | — |
| GS | GS280616P00805000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 805.00 | -10.27% | 94.77 | 86.20 | 84.60 | — |
| GS | GS280616P00800000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 800.00 | -10.83% | 89.83 | 80.37 | 87.04 | — |
| GS | GS280616P00795000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 795.00 | -11.39% | 91.62 | 80.56 | 71.20 | — |
| GS | GS280616P00790000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 790.00 | -11.95% | 89.59 | 78.32 | 76.40 | — |
| GS | GS280616P00785000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 785.00 | -12.50% | 84.84 | 75.88 | 69.95 | — |
| GS | GS280616P00780000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 780.00 | -13.06% | 84.24 | 75.88 | 69.22 | — |
| GS | GS280616P00775000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 775.00 | -13.62% | 82.12 | 73.80 | 82.10 | — |
| GS | GS280616P00770000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 770.00 | -14.18% | 81.85 | 69.76 | 80.42 | — |
| GS | GS280616P00765000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 765.00 | -14.73% | 78.79 | 69.54 | 63.35 | — |
| GS | GS280616P00760000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 760.00 | -15.29% | 78.62 | 68.89 | 72.00 | — |
| GS | GS280616P00755000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 755.00 | -15.85% | 77.15 | 65.36 | 63.25 | — |
| GS | GS280616P00750000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 750.00 | -16.40% | 73.94 | 64.32 | 67.30 | — |
| GS | GS280616P00745000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 745.00 | -16.96% | 73.28 | 63.63 | 65.59 | — |
| GS | GS280616P00740000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 740.00 | -17.52% | 68.78 | 60.62 | 62.45 | — |
| GS | GS280616P00735000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 735.00 | -18.08% | 67.87 | 59.05 | 52.70 | — |
| GS | GS280616P00730000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 730.00 | -18.63% | 69.02 | 58.27 | 56.99 | — |
| GS | GS280616P00725000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 725.00 | -19.19% | 67.23 | 56.40 | 59.45 | — |
| GS | GS280616P00720000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 720.00 | -19.75% | 63.16 | 57.25 | 61.49 | — |
| GS | GS280616P00715000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 715.00 | -20.31% | 63.39 | 54.36 | 50.60 | — |
| GS | GS280616P00710000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 710.00 | -20.86% | 62.11 | 52.24 | 49.45 | — |
| GS | GS280616P00705000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 705.00 | -21.42% | 59.18 | 51.20 | 47.70 | — |
| GS | GS280616P00700000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 700.00 | -21.98% | 57.76 | 48.47 | 53.86 | — |
| GS | GS280616P00690000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 690.00 | -23.09% | 56.33 | 46.89 | 46.85 | — |
| GS | GS280616P00680000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 680.00 | -24.21% | 52.10 | 45.71 | 48.58 | — |
| GS | GS280616P00670000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 670.00 | -25.32% | 51.50 | 41.85 | 44.80 | — |
| GS | GS280616P00660000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 660.00 | -26.44% | 49.77 | 39.47 | 45.30 | — |
| GS | GS280616P00650000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 650.00 | -27.55% | 45.92 | 36.62 | 35.50 | — |
| GS | GS280616P00640000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 640.00 | -28.67% | 44.31 | 34.55 | 38.40 | — |
| GS | GS280616P00630000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 630.00 | -29.78% | 41.98 | 32.37 | 35.40 | — |
| GS | GS280616P00620000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 620.00 | -30.89% | 40.65 | 29.56 | 33.30 | — |
| GS | GS280616P00610000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 610.00 | -32.01% | 37.90 | 27.83 | 29.21 | — |
| GS | GS280616P00600000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 600.00 | -33.12% | 34.33 | 28.47 | 31.50 | — |
| GS | GS280616P00595000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 595.00 | -33.68% | 34.77 | 25.98 | 28.15 | — |
| GS | GS280616P00590000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 590.00 | -34.24% | 32.52 | 25.24 | 32.30 | — |
| GS | GS280616P00585000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 585.00 | -34.80% | 31.19 | 24.58 | 34.67 | — |
| GS | GS280616P00580000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 580.00 | -35.35% | 33.38 | 26.43 | 26.59 | — |
| GS | GS280616P00575000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 575.00 | -35.91% | 31.67 | 22.65 | 26.24 | — |
| GS | GS280616P00570000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 570.00 | -36.47% | 28.63 | 21.38 | 33.00 | — |
| GS | GS280616P00565000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 565.00 | -37.02% | 27.93 | 22.54 | 22.75 | — |
| GS | GS280616P00560000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 560.00 | -37.58% | 28.95 | 20.21 | 31.45 | — |
| GS | GS280616P00555000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 555.00 | -38.14% | 27.56 | 20.53 | 22.00 | — |
| GS | GS280616P00550000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 550.00 | -38.70% | 25.79 | 19.97 | 26.78 | — |
| GS | GS280616P00545000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 545.00 | -39.25% | 24.89 | 17.83 | 35.86 | — |
| GS | GS280616P00540000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 540.00 | -39.81% | 24.42 | 17.11 | 19.85 | — |
| GS | GS280616P00535000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 535.00 | -40.37% | 24.17 | 16.68 | 19.75 | — |
| GS | GS280616P00530000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 530.00 | -40.93% | 24.31 | 16.08 | 20.05 | — |
| GS | GS280616P00525000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 525.00 | -41.48% | 23.62 | 15.69 | 19.40 | — |
| GS | GS280616P00520000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 520.00 | -42.04% | 21.73 | 14.81 | 18.75 | — |
| GS | GS280616P00515000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 515.00 | -42.60% | 22.07 | 14.27 | 18.40 | — |
| GS | GS280616P00510000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 510.00 | -43.16% | 21.02 | 13.85 | 23.70 | — |
| GS | GS280616P00505000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 505.00 | -43.71% | 20.43 | 13.32 | 16.95 | — |
| GS | GS280616P00500000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 500.00 | -44.27% | 18.72 | 14.05 | 16.09 | — |
| GS | GS280616P00495000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 495.00 | -44.83% | 17.84 | 13.70 | 23.00 | — |
| GS | GS280616P00490000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 490.00 | -45.38% | 19.05 | 11.88 | 19.56 | — |
| GS | GS280616P00485000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 485.00 | -45.94% | 19.43 | 9.88 | 21.50 | — |
| GS | GS280616P00480000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 480.00 | -46.50% | 16.11 | 12.42 | 19.00 | — |
| GS | GS280616P00475000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 475.00 | -47.06% | 17.44 | 10.50 | 20.35 | — |
| GS | GS280616P00470000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 470.00 | -47.61% | 16.29 | 11.81 | 13.61 | — |
| GS | GS280616P00465000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 465.00 | -48.17% | 15.02 | 11.02 | 19.10 | — |
| GS | GS280616P00460000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 460.00 | -48.73% | 16.26 | 8.89 | 18.70 | — |
| GS | GS280616P00450000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 450.00 | -49.84% | 14.74 | 8.16 | 13.05 | — |
| GS | GS280616P00440000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 440.00 | -50.96% | 13.53 | 7.44 | 12.35 | — |
| GS | GS280616P00430000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 430.00 | -52.07% | 11.63 | 8.43 | 11.80 | — |
| GS | GS280616P00420000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 420.00 | -53.19% | 11.23 | 7.14 | 10.55 | — |
| GS | GS280616P00410000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 410.00 | -54.30% | 10.23 | 6.47 | 10.39 | — |
| GS | GS280616P00400000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 400.00 | -55.42% | 9.83 | 6.04 | 7.55 | — |
| GS | GS280915C01660000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,660.00 | +85.02% | 33.08 | 26.67 | 40.00 | — |
| GS | GS280915C01640000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,640.00 | +82.79% | 35.03 | 27.50 | 37.91 | — |
| GS | GS280915C01630000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,630.00 | +81.68% | 37.41 | 27.27 | 46.10 | — |
| GS | GS280915C01620000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,620.00 | +80.57% | 38.38 | 28.17 | 47.60 | — |
| GS | GS280915C01610000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,610.00 | +79.45% | 38.49 | 29.39 | 41.50 | — |
| GS | GS280915C01600000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,600.00 | +78.34% | 38.61 | 29.13 | 75.92 | — |
| GS | GS280915C01590000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,590.00 | +77.22% | 39.64 | 30.49 | 90.25 | — |
| GS | GS280915C01580000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,580.00 | +76.11% | 40.42 | 30.78 | 77.39 | — |
| GS | GS280915C01570000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,570.00 | +74.99% | 40.33 | 31.92 | 82.45 | — |
| GS | GS280915C01560000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,560.00 | +73.88% | 41.86 | 32.45 | 84.10 | — |
| GS | GS280915C01550000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,550.00 | +72.76% | 42.23 | 32.72 | 54.79 | — |
| GS | GS280915C01540000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,540.00 | +71.65% | 44.20 | 33.79 | 44.90 | — |
| GS | GS280915C01530000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,530.00 | +70.53% | 43.65 | 35.12 | 91.90 | — |
| GS | GS280915C01525000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,525.00 | +69.98% | 45.31 | 34.72 | 86.15 | — |
| GS | GS280915C01520000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,520.00 | +69.42% | 45.18 | 36.20 | 40.90 | — |
| GS | GS280915C01515000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,515.00 | +68.86% | 45.23 | 36.58 | 87.65 | — |
| GS | GS280915C01510000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,510.00 | +68.31% | 45.98 | 35.53 | 87.71 | — |
| GS | GS280915C01505000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,505.00 | +67.75% | 47.11 | 37.13 | 48.54 | — |
| GS | GS280915C01500000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,500.00 | +67.19% | 45.99 | 37.75 | 45.86 | — |
| GS | GS280915C01495000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,495.00 | +66.63% | 47.49 | 37.38 | 120.69 | — |
| GS | GS280915C01490000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,490.00 | +66.08% | 47.50 | 37.47 | 92.69 | — |
| GS | GS280915C01485000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,485.00 | +65.52% | 48.13 | 38.34 | 106.20 | — |
| GS | GS280915C01480000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,480.00 | +64.96% | 48.23 | 39.87 | 89.85 | — |
| GS | GS280915C01475000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,475.00 | +64.40% | 49.04 | 39.33 | 92.42 | — |
| GS | GS280915C01470000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,470.00 | +63.85% | 49.20 | 40.26 | 52.35 | — |
| GS | GS280915C01465000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,465.00 | +63.29% | 49.75 | 40.44 | 102.69 | — |
| GS | GS280915C01460000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,460.00 | +62.73% | 50.98 | 42.67 | 87.57 | — |
| GS | GS280915C01455000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,455.00 | +62.17% | 51.92 | 42.51 | 100.10 | — |
| GS | GS280915C01450000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,450.00 | +61.62% | 51.47 | 43.64 | 73.67 | — |
| GS | GS280915C01445000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,445.00 | +61.06% | 52.65 | 43.47 | 86.29 | — |
| GS | GS280915C01440000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,440.00 | +60.50% | 52.44 | 44.60 | 58.27 | — |
| GS | GS280915C01435000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,435.00 | +59.95% | 53.30 | 44.33 | 49.28 | — |
| GS | GS280915C01430000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,430.00 | +59.39% | 54.24 | 44.14 | 67.23 | — |
| GS | GS280915C01425000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,425.00 | +58.83% | 55.42 | 45.56 | 101.36 | — |
| GS | GS280915C01420000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,420.00 | +58.27% | 53.91 | 45.77 | 119.11 | — |
| GS | GS280915C01415000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,415.00 | +57.72% | 55.77 | 45.88 | 67.71 | — |
| GS | GS280915C01410000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,410.00 | +57.16% | 56.02 | 47.61 | 52.25 | — |
| GS | GS280915C01405000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,405.00 | +56.60% | 58.03 | 46.57 | 110.90 | — |
| GS | GS280915C01400000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,400.00 | +56.04% | 57.83 | 47.08 | 111.65 | — |
| GS | GS280915C01395000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,395.00 | +55.49% | 58.34 | 48.80 | 123.96 | — |
| GS | GS280915C01390000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,390.00 | +54.93% | 57.32 | 50.15 | 113.65 | — |
| GS | GS280915C01385000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,385.00 | +54.37% | 58.30 | 50.73 | 120.50 | — |
| GS | GS280915C01380000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,380.00 | +53.82% | 61.18 | 49.70 | 82.05 | — |
| GS | GS280915C01375000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,375.00 | +53.26% | 60.61 | 51.44 | — | — |
| GS | GS280915C01370000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,370.00 | +52.70% | 59.59 | 51.88 | 135.50 | — |
| GS | GS280915C01365000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,365.00 | +52.14% | 63.14 | 51.68 | — | — |
| GS | GS280915C01360000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,360.00 | +51.59% | 60.57 | 54.48 | 113.43 | — |
| GS | GS280915C01355000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,355.00 | +51.03% | 62.27 | 54.46 | 81.28 | — |
| GS | GS280915C01350000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,350.00 | +50.47% | 63.73 | 54.79 | 83.58 | — |
| GS | GS280915C01345000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,345.00 | +49.91% | 64.87 | 55.78 | 170.44 | — |
| GS | GS280915C01340000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,340.00 | +49.36% | 66.47 | 56.58 | 123.90 | — |
| GS | GS280915C01335000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,335.00 | +48.80% | 65.65 | 56.56 | 164.77 | — |
| GS | GS280915C01330000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,330.00 | +48.24% | 66.72 | 56.07 | 129.90 | — |
| GS | GS280915C01325000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,325.00 | +47.68% | 67.80 | 57.84 | 131.73 | — |
| GS | GS280915C01320000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,320.00 | +47.13% | 67.79 | 59.56 | 95.28 | — |
| GS | GS280915C01315000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,315.00 | +46.57% | 69.41 | 60.69 | 86.35 | — |
| GS | GS280915C01310000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,310.00 | +46.01% | 69.05 | 60.09 | 135.05 | — |
| GS | GS280915C01305000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,305.00 | +45.46% | 70.82 | 61.74 | 74.42 | — |
| GS | GS280915C01300000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,300.00 | +44.90% | 71.44 | 62.43 | 73.85 | — |
| GS | GS280915C01295000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,295.00 | +44.34% | 72.34 | 63.93 | 74.06 | — |
| GS | GS280915C01290000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,290.00 | +43.78% | 71.45 | 64.60 | 94.71 | — |
| GS | GS280915C01285000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,285.00 | +43.23% | 74.17 | 62.88 | 76.28 | — |
| GS | GS280915C01280000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,280.00 | +42.67% | 75.19 | 63.99 | 96.20 | — |
| GS | GS280915C01275000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,275.00 | +42.11% | 75.02 | 65.84 | 143.62 | — |
| GS | GS280915C01270000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,270.00 | +41.55% | 76.77 | 65.88 | 79.99 | — |
| GS | GS280915C01265000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,265.00 | +41.00% | 78.77 | 67.90 | 80.75 | — |
| GS | GS280915C01260000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,260.00 | +40.44% | 76.91 | 68.00 | 159.94 | — |
| GS | GS280915C01255000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,255.00 | +39.88% | 79.20 | 71.29 | 148.74 | — |
| GS | GS280915C01250000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,250.00 | +39.33% | 77.95 | 70.73 | 147.85 | — |
| GS | GS280915C01245000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,245.00 | +38.77% | 79.90 | 72.06 | 149.03 | — |
| GS | GS280915C01240000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,240.00 | +38.21% | 83.56 | 71.62 | 171.88 | — |
| GS | GS280915C01235000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,235.00 | +37.65% | 83.46 | 73.03 | 155.51 | — |
| GS | GS280915C01230000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,230.00 | +37.10% | 82.98 | 72.83 | 174.63 | — |
| GS | GS280915C01225000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,225.00 | +36.54% | 84.84 | 73.84 | 173.61 | — |
| GS | GS280915C01220000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,220.00 | +35.98% | 86.59 | 77.07 | 139.05 | — |
| GS | GS280915C01215000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,215.00 | +35.42% | 86.30 | 79.39 | 157.50 | — |
| GS | GS280915C01210000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,210.00 | +34.87% | 85.27 | 77.88 | 144.74 | — |
| GS | GS280915C01205000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,205.00 | +34.31% | 89.48 | 79.78 | 185.45 | — |
| GS | GS280915C01200000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,200.00 | +33.75% | 88.68 | 80.03 | 113.78 | — |
| GS | GS280915C01195000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,195.00 | +33.20% | 91.23 | 82.47 | 162.54 | — |
| GS | GS280915C01190000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,190.00 | +32.64% | 93.24 | 84.34 | 166.67 | — |
| GS | GS280915C01185000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,185.00 | +32.08% | 91.20 | 83.35 | 165.75 | — |
| GS | GS280915C01180000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,180.00 | +31.52% | 95.17 | 84.28 | 182.60 | — |
| GS | GS280915C01175000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,175.00 | +30.97% | 94.05 | 86.77 | 193.04 | — |
| GS | GS280915C01170000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,170.00 | +30.41% | 97.93 | 88.33 | 192.24 | — |
| GS | GS280915C01165000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,165.00 | +29.85% | 98.18 | 89.08 | 182.36 | — |
| GS | GS280915C01160000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,160.00 | +29.29% | 97.56 | 87.92 | 132.80 | — |
| GS | GS280915C01155000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,155.00 | +28.74% | 99.94 | 92.69 | 167.82 | — |
| GS | GS280915C01150000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,150.00 | +28.18% | 99.99 | 91.98 | 169.92 | — |
| GS | GS280915C01145000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,145.00 | +27.62% | 100.82 | 92.60 | 196.42 | — |
| GS | GS280915C01140000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,140.00 | +27.06% | 104.26 | 94.11 | 137.64 | — |
| GS | GS280915C01135000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,135.00 | +26.51% | 106.15 | 93.70 | 188.86 | — |
| GS | GS280915C01130000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,130.00 | +25.95% | 107.93 | 98.34 | 200.99 | — |
| GS | GS280915C01125000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,125.00 | +25.39% | 104.32 | 98.45 | 175.23 | — |
| GS | GS280915C01120000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,120.00 | +24.84% | 108.36 | 100.34 | 168.37 | — |
| GS | GS280915C01115000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,115.00 | +24.28% | 109.75 | 99.40 | 184.10 | — |
| GS | GS280915C01110000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,110.00 | +23.72% | 109.24 | 103.44 | 169.19 | — |
| GS | GS280915C01105000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,105.00 | +23.16% | 114.08 | 101.78 | 117.73 | — |
| GS | GS280915C01100000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,100.00 | +22.61% | 114.83 | 106.22 | 118.90 | — |
| GS | GS280915C01095000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,095.00 | +22.05% | 113.14 | 105.43 | 202.73 | — |
| GS | GS280915C01090000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,090.00 | +21.49% | 116.90 | 108.36 | 130.15 | — |
| GS | GS280915C01085000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,085.00 | +20.93% | 118.31 | 109.78 | 194.04 | — |
| GS | GS280915C01080000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,080.00 | +20.38% | 120.35 | 111.35 | 197.15 | — |
| GS | GS280915C01075000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,075.00 | +19.82% | 119.27 | 112.42 | 207.80 | — |
| GS | GS280915C01070000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,070.00 | +19.26% | 123.92 | 111.34 | 132.81 | — |
| GS | GS280915C01065000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,065.00 | +18.71% | 121.13 | 114.38 | 202.65 | — |
| GS | GS280915C01060000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,060.00 | +18.15% | 125.45 | 116.25 | 207.28 | — |
| GS | GS280915C01055000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,055.00 | +17.59% | 125.30 | 118.20 | 206.08 | — |
| GS | GS280915C01050000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,050.00 | +17.03% | 127.82 | 116.82 | 132.98 | — |
| GS | GS280915C01045000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,045.00 | +16.48% | 127.10 | 122.96 | 194.71 | — |
| GS | GS280915C01040000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,040.00 | +15.92% | 131.53 | 121.54 | 135.38 | — |
| GS | GS280915C01035000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,035.00 | +15.36% | 136.68 | 122.35 | 234.47 | — |
| GS | GS280915C01030000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,030.00 | +14.80% | 134.05 | 124.35 | 168.10 | — |
| GS | GS280915C01025000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,025.00 | +14.25% | 136.84 | 125.78 | 218.45 | — |
| GS | GS280915C01020000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,020.00 | +13.69% | 139.70 | 127.83 | 178.25 | — |
| GS | GS280915C01015000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,015.00 | +13.13% | 139.27 | 133.52 | 277.78 | — |
| GS | GS280915C01010000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,010.00 | +12.57% | 141.87 | 130.35 | 262.00 | — |
| GS | GS280915C01005000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,005.00 | +12.02% | 145.53 | 136.17 | — | — |
| GS | GS280915C01000000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 1,000.00 | +11.46% | 146.33 | 134.09 | 150.20 | — |
| GS | GS280915C00995000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 995.00 | +10.90% | 144.67 | 136.76 | 239.43 | — |
| GS | GS280915C00990000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 990.00 | +10.35% | 146.14 | 139.89 | 220.87 | — |
| GS | GS280915C00985000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 985.00 | +9.79% | 150.01 | 141.93 | — | — |
| GS | GS280915C00980000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 980.00 | +9.23% | 153.11 | 143.37 | 269.92 | — |
| GS | GS280915C00975000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 975.00 | +8.67% | 153.87 | 142.84 | 318.85 | — |
| GS | GS280915C00970000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 970.00 | +8.12% | 156.32 | 147.62 | 178.57 | — |
| GS | GS280915C00965000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 965.00 | +7.56% | 155.13 | 148.95 | 309.23 | — |
| GS | GS280915C00960000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 960.00 | +7.00% | 158.56 | 153.78 | 311.91 | — |
| GS | GS280915C00955000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 955.00 | +6.44% | 159.07 | 150.54 | 270.86 | — |
| GS | GS280915C00950000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 950.00 | +5.89% | 161.23 | 151.20 | 206.13 | — |
| GS | GS280915C00945000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 945.00 | +5.33% | 165.30 | 158.05 | 259.00 | — |
| GS | GS280915C00940000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 940.00 | +4.77% | 170.27 | 158.59 | 174.52 | — |
| GS | GS280915C00935000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 935.00 | +4.22% | 172.34 | 159.85 | — | — |
| GS | GS280915C00930000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 930.00 | +3.66% | 172.16 | 163.53 | 269.00 | — |
| GS | GS280915C00925000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 925.00 | +3.10% | 175.39 | 163.21 | 300.05 | — |
| GS | GS280915C00920000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 920.00 | +2.54% | 177.81 | 169.70 | 188.96 | — |
| GS | GS280915C00915000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 915.00 | +1.99% | 176.35 | 170.23 | 307.02 | — |
| GS | GS280915C00910000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 910.00 | +1.43% | 179.78 | 173.97 | 310.40 | — |
| GS | GS280915C00905000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 905.00 | +0.87% | 183.12 | 171.20 | 368.00 | — |
| GS | GS280915C00900000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 900.00 | +0.31% | 183.81 | 173.75 | 197.32 | — |
| GS | GS280915C00895000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 895.00 | -0.24% | 183.66 | 177.40 | 221.50 | — |
| GS | GS280915C00890000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 890.00 | -0.80% | 185.81 | 180.32 | 237.80 | — |
| GS | GS280915C00885000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 885.00 | -1.36% | 189.65 | 182.33 | 295.00 | — |
| GS | GS280915C00880000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 880.00 | -1.91% | 193.15 | 182.51 | 198.30 | — |
| GS | GS280915C00875000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 875.00 | -2.47% | 199.19 | 184.94 | 226.52 | — |
| GS | GS280915C00870000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 870.00 | -3.03% | 194.24 | 186.04 | 215.40 | — |
| GS | GS280915C00865000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 865.00 | -3.59% | 202.76 | 193.38 | 355.73 | — |
| GS | GS280915C00860000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 860.00 | -4.14% | 204.84 | 197.74 | 339.68 | — |
| GS | GS280915C00855000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 855.00 | -4.70% | 202.90 | 197.78 | — | — |
| GS | GS280915C00850000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 850.00 | -5.26% | 210.41 | 194.89 | 214.76 | — |
| GS | GS280915C00845000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 845.00 | -5.82% | 206.65 | 200.40 | — | — |
| GS | GS280915C00840000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 840.00 | -6.37% | 211.04 | 200.10 | 305.98 | — |
| GS | GS280915C00835000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 835.00 | -6.93% | 212.77 | 208.67 | 397.00 | — |
| GS | GS280915C00830000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 830.00 | -7.49% | 214.80 | 204.18 | 261.74 | — |
| GS | GS280915C00825000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 825.00 | -8.05% | 220.18 | 209.20 | 226.02 | — |
| GS | GS280915C00820000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 820.00 | -8.60% | 221.46 | 213.55 | 287.00 | — |
| GS | GS280915C00815000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 815.00 | -9.16% | 224.51 | 216.40 | 329.59 | — |
| GS | GS280915C00810000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 810.00 | -9.72% | 227.15 | 215.36 | 298.62 | — |
| GS | GS280915C00805000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 805.00 | -10.27% | 230.60 | 224.92 | 418.71 | — |
| GS | GS280915C00800000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 800.00 | -10.83% | 228.76 | 225.77 | 228.27 | — |
| GS | GS280915C00795000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 795.00 | -11.39% | 234.18 | 223.91 | 249.20 | — |
| GS | GS280915C00790000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 790.00 | -11.95% | 239.64 | 229.59 | 343.55 | — |
| GS | GS280915C00785000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 785.00 | -12.50% | 242.89 | 231.42 | — | — |
| GS | GS280915C00780000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 780.00 | -13.06% | 242.54 | 239.43 | 263.61 | — |
| GS | GS280915C00775000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 775.00 | -13.62% | 250.22 | 234.01 | 261.80 | — |
| GS | GS280915C00770000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 770.00 | -14.18% | 247.15 | 236.00 | — | — |
| GS | GS280915C00765000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 765.00 | -14.73% | 251.80 | 239.34 | — | — |
| GS | GS280915C00760000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 760.00 | -15.29% | 258.10 | 246.10 | 254.65 | — |
| GS | GS280915C00755000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 755.00 | -15.85% | 258.57 | 250.11 | 408.50 | — |
| GS | GS280915C00750000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 750.00 | -16.40% | 259.51 | 252.33 | 249.41 | — |
| GS | GS280915C00745000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 745.00 | -16.96% | 265.80 | 256.25 | — | — |
| GS | GS280915C00740000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 740.00 | -17.52% | 266.10 | 254.72 | — | — |
| GS | GS280915C00735000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 735.00 | -18.08% | 271.48 | 256.85 | 285.27 | — |
| GS | GS280915C00730000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 730.00 | -18.63% | 276.16 | 265.25 | — | — |
| GS | GS280915C00725000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 725.00 | -19.19% | 271.33 | 264.19 | 392.02 | — |
| GS | GS280915C00720000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 720.00 | -19.75% | 274.32 | 266.79 | 282.72 | — |
| GS | GS280915C00715000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 715.00 | -20.31% | 283.91 | 277.14 | — | — |
| GS | GS280915C00710000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 710.00 | -20.86% | 289.85 | 279.98 | — | — |
| GS | GS280915C00705000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 705.00 | -21.42% | 293.49 | 275.82 | — | — |
| GS | GS280915C00700000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 700.00 | -21.98% | 296.71 | 287.00 | 332.39 | — |
| GS | GS280915C00690000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 690.00 | -23.09% | 301.40 | 292.77 | — | — |
| GS | GS280915C00680000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 680.00 | -24.21% | 300.55 | 294.50 | — | — |
| GS | GS280915C00670000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 670.00 | -25.32% | 305.29 | 303.51 | — | — |
| GS | GS280915C00660000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 660.00 | -26.44% | 313.70 | 302.03 | — | — |
| GS | GS280915C00650000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 650.00 | -27.55% | 328.56 | 312.10 | 347.22 | — |
| GS | GS280915C00640000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 640.00 | -28.67% | 326.74 | 316.09 | — | — |
| GS | GS280915C00630000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 630.00 | -29.78% | 344.45 | 331.06 | — | — |
| GS | GS280915C00620000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 620.00 | -30.89% | 347.70 | 332.40 | — | — |
| GS | GS280915C00610000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 610.00 | -32.01% | 345.22 | 344.13 | — | — |
| GS | GS280915C00600000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 600.00 | -33.12% | 353.77 | 349.32 | 294.48 | — |
| GS | GS280915C00590000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 590.00 | -34.24% | 372.41 | 356.93 | — | — |
| GS | GS280915C00580000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 580.00 | -35.35% | 372.48 | 366.89 | — | — |
| GS | GS280915C00570000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 570.00 | -36.47% | 380.48 | 378.24 | 435.87 | — |
| GS | GS280915C00560000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 560.00 | -37.58% | 392.51 | 383.43 | 503.31 | — |
| GS | GS280915C00550000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 550.00 | -38.70% | 398.87 | 385.75 | — | — |
| GS | GS280915C00540000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 540.00 | -39.81% | 398.12 | 386.40 | — | — |
| GS | GS280915C00530000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 530.00 | -40.93% | 413.45 | 409.49 | — | — |
| GS | GS280915C00520000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 520.00 | -42.04% | 427.30 | 411.13 | — | — |
| GS | GS280915C00510000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 510.00 | -43.16% | 432.42 | 410.83 | — | — |
| GS | GS280915C00500000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 500.00 | -44.27% | 434.45 | 421.62 | 601.00 | — |
| GS | GS280915C00490000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 490.00 | -45.38% | 445.60 | 438.32 | — | — |
| GS | GS280915C00480000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 480.00 | -46.50% | 450.22 | 432.48 | — | — |
| GS | GS280915C00470000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 470.00 | -47.61% | 449.17 | 442.19 | 515.56 | — |
| GS | GS280915C00460000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 460.00 | -48.73% | 473.29 | 451.15 | — | — |
| GS | GS280915C00450000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 450.00 | -49.84% | 472.05 | 462.18 | — | — |
| GS | GS280915C00440000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 440.00 | -50.96% | 487.49 | 478.49 | — | — |
| GS | GS280915C00430000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 430.00 | -52.07% | 496.48 | 480.30 | — | — |
| GS | GS280915C00420000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 420.00 | -53.19% | 492.15 | 488.45 | — | — |
| GS | GS280915C00410000 | Call | 2028-09-15 | 709 | 23.3 | 1.94 | 410.00 | -54.30% | 497.19 | 494.74 | 510.93 | — |
| GS | GS280915P01660000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,660.00 | +85.02% | 779.56 | 769.98 | 758.33 | — |
| GS | GS280915P01640000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,640.00 | +82.79% | 734.87 | 734.80 | 715.63 | — |
| GS | GS280915P01630000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,630.00 | +81.68% | 723.31 | 721.47 | — | — |
| GS | GS280915P01620000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,620.00 | +80.57% | 727.90 | 718.90 | — | — |
| GS | GS280915P01610000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,610.00 | +79.45% | 715.45 | 703.39 | — | — |
| GS | GS280915P01600000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,600.00 | +78.34% | 720.20 | 702.30 | — | — |
| GS | GS280915P01590000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,590.00 | +77.22% | 686.82 | 676.01 | 652.25 | — |
| GS | GS280915P01580000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,580.00 | +76.11% | 694.10 | 685.10 | 648.67 | — |
| GS | GS280915P01570000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,570.00 | +74.99% | 687.80 | 678.80 | 633.54 | — |
| GS | GS280915P01560000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,560.00 | +73.88% | 658.70 | 655.21 | 507.77 | — |
| GS | GS280915P01550000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,550.00 | +72.76% | 645.80 | 644.55 | — | — |
| GS | GS280915P01540000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,540.00 | +71.65% | 648.56 | 639.56 | 620.25 | — |
| GS | GS280915P01530000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,530.00 | +70.53% | 636.89 | 625.53 | 620.26 | — |
| GS | GS280915P01525000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,525.00 | +69.98% | 624.06 | 617.00 | 623.05 | — |
| GS | GS280915P01520000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,520.00 | +69.42% | 631.22 | 619.26 | 617.50 | — |
| GS | GS280915P01515000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,515.00 | +68.86% | 626.73 | 612.26 | 530.92 | — |
| GS | GS280915P01510000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,510.00 | +68.31% | 625.23 | 600.56 | 493.00 | — |
| GS | GS280915P01505000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,505.00 | +67.75% | 621.56 | 612.56 | 599.45 | — |
| GS | GS280915P01500000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,500.00 | +67.19% | 609.33 | 592.14 | 604.25 | — |
| GS | GS280915P01495000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,495.00 | +66.63% | 606.05 | 597.05 | 529.80 | — |
| GS | GS280915P01490000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,490.00 | +66.08% | 606.41 | 584.37 | 490.00 | — |
| GS | GS280915P01485000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,485.00 | +65.52% | 600.17 | 585.69 | — | — |
| GS | GS280915P01480000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,480.00 | +64.96% | 598.87 | 588.96 | 583.94 | — |
| GS | GS280915P01475000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,475.00 | +64.40% | 586.17 | 566.73 | — | — |
| GS | GS280915P01470000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,470.00 | +63.85% | 589.19 | 580.19 | — | — |
| GS | GS280915P01465000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,465.00 | +63.29% | 579.51 | 570.51 | 469.00 | — |
| GS | GS280915P01460000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,460.00 | +62.73% | 571.50 | 558.69 | 450.70 | — |
| GS | GS280915P01455000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,455.00 | +62.17% | 574.74 | 565.74 | — | — |
| GS | GS280915P01450000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,450.00 | +61.62% | 561.56 | 546.95 | 465.50 | — |
| GS | GS280915P01445000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,445.00 | +61.06% | 547.08 | 536.87 | 452.00 | — |
| GS | GS280915P01440000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,440.00 | +60.50% | 557.94 | 547.94 | 529.55 | — |
| GS | GS280915P01435000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,435.00 | +59.95% | 555.40 | 527.27 | — | — |
| GS | GS280915P01430000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,430.00 | +59.39% | 539.16 | 537.61 | 400.05 | — |
| GS | GS280915P01425000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,425.00 | +58.83% | 528.11 | 520.73 | — | — |
| GS | GS280915P01420000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,420.00 | +58.27% | 538.14 | 518.75 | 450.26 | — |
| GS | GS280915P01415000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,415.00 | +57.72% | 519.10 | 513.39 | 447.62 | — |
| GS | GS280915P01410000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,410.00 | +57.16% | 519.92 | 505.79 | — | — |
| GS | GS280915P01405000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,405.00 | +56.60% | 522.98 | 498.10 | — | — |
| GS | GS280915P01400000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,400.00 | +56.04% | 518.14 | 500.40 | 479.21 | — |
| GS | GS280915P01395000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,395.00 | +55.49% | 507.40 | 502.72 | — | — |
| GS | GS280915P01390000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,390.00 | +54.93% | 503.96 | 499.30 | — | — |
| GS | GS280915P01385000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,385.00 | +54.37% | 502.80 | 495.18 | — | — |
| GS | GS280915P01380000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,380.00 | +53.82% | 501.52 | 491.52 | 401.37 | — |
| GS | GS280915P01375000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,375.00 | +53.26% | 483.62 | 479.47 | — | — |
| GS | GS280915P01370000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,370.00 | +52.70% | 484.62 | 476.13 | 478.48 | — |
| GS | GS280915P01365000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,365.00 | +52.14% | 482.79 | 469.58 | 477.25 | — |
| GS | GS280915P01360000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,360.00 | +51.59% | 479.70 | 467.50 | 398.68 | — |
| GS | GS280915P01355000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,355.00 | +51.03% | 471.70 | 455.12 | 365.68 | — |
| GS | GS280915P01350000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,350.00 | +50.47% | 473.19 | 460.50 | 327.46 | — |
| GS | GS280915P01345000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,345.00 | +49.91% | 468.63 | 459.63 | 370.78 | — |
| GS | GS280915P01340000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,340.00 | +49.36% | 465.31 | 455.31 | 380.72 | — |
| GS | GS280915P01335000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,335.00 | +48.80% | 460.38 | 448.45 | — | — |
| GS | GS280915P01330000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,330.00 | +48.24% | 447.59 | 436.51 | — | — |
| GS | GS280915P01325000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,325.00 | +47.68% | 445.91 | 438.05 | — | — |
| GS | GS280915P01320000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,320.00 | +47.13% | 448.00 | 424.00 | 441.80 | — |
| GS | GS280915P01315000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,315.00 | +46.57% | 432.84 | 420.51 | 345.65 | — |
| GS | GS280915P01310000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,310.00 | +46.01% | 438.44 | 413.82 | 337.00 | — |
| GS | GS280915P01305000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,305.00 | +45.46% | 433.69 | 423.28 | 420.78 | — |
| GS | GS280915P01300000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,300.00 | +44.90% | 430.41 | 413.55 | 402.62 | — |
| GS | GS280915P01295000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,295.00 | +44.34% | 421.83 | 409.10 | — | — |
| GS | GS280915P01290000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,290.00 | +43.78% | 421.55 | 412.55 | 287.91 | — |
| GS | GS280915P01285000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,285.00 | +43.23% | 402.22 | 395.59 | 406.25 | — |
| GS | GS280915P01280000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,280.00 | +42.67% | 399.33 | 399.32 | 331.32 | — |
| GS | GS280915P01275000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,275.00 | +42.11% | 407.52 | 394.01 | 329.41 | — |
| GS | GS280915P01270000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,270.00 | +41.55% | 402.42 | 383.00 | — | — |
| GS | GS280915P01265000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,265.00 | +41.00% | 387.98 | 380.14 | 349.40 | — |
| GS | GS280915P01260000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,260.00 | +40.44% | 391.11 | 378.07 | 279.80 | — |
| GS | GS280915P01255000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,255.00 | +39.88% | 382.80 | 379.13 | — | — |
| GS | GS280915P01250000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,250.00 | +39.33% | 387.25 | 378.25 | — | — |
| GS | GS280915P01245000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,245.00 | +38.77% | 382.75 | 371.69 | 304.90 | — |
| GS | GS280915P01240000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,240.00 | +38.21% | 370.84 | 368.44 | 356.60 | — |
| GS | GS280915P01235000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,235.00 | +37.65% | 363.84 | 357.74 | — | — |
| GS | GS280915P01230000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,230.00 | +37.10% | 364.62 | 359.17 | 263.08 | — |
| GS | GS280915P01225000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,225.00 | +36.54% | 359.16 | 353.91 | — | — |
| GS | GS280915P01220000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,220.00 | +35.98% | 351.06 | 349.16 | 277.45 | — |
| GS | GS280915P01215000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,215.00 | +35.42% | 355.34 | 339.79 | — | — |
| GS | GS280915P01210000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,210.00 | +34.87% | 344.25 | 339.62 | — | — |
| GS | GS280915P01205000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,205.00 | +34.31% | 348.60 | 334.21 | — | — |
| GS | GS280915P01200000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,200.00 | +33.75% | 338.24 | 328.87 | 259.14 | — |
| GS | GS280915P01195000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,195.00 | +33.20% | 340.39 | 323.79 | 264.62 | — |
| GS | GS280915P01190000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,190.00 | +32.64% | 337.25 | 319.27 | — | — |
| GS | GS280915P01185000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,185.00 | +32.08% | 327.62 | 319.94 | 257.15 | — |
| GS | GS280915P01180000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,180.00 | +31.52% | 317.74 | 317.69 | 252.60 | — |
| GS | GS280915P01175000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,175.00 | +30.97% | 319.88 | 309.12 | 249.38 | — |
| GS | GS280915P01170000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,170.00 | +30.41% | 315.05 | 302.46 | 245.85 | — |
| GS | GS280915P01165000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,165.00 | +29.85% | 307.73 | 306.70 | 242.87 | — |
| GS | GS280915P01160000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,160.00 | +29.29% | 311.47 | 303.17 | 258.65 | — |
| GS | GS280915P01155000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,155.00 | +28.74% | 302.87 | 291.86 | 241.00 | — |
| GS | GS280915P01150000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,150.00 | +28.18% | 306.29 | 286.83 | 231.90 | — |
| GS | GS280915P01145000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,145.00 | +27.62% | 300.74 | 283.76 | 229.20 | — |
| GS | GS280915P01140000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,140.00 | +27.06% | 296.14 | 284.69 | 226.13 | — |
| GS | GS280915P01135000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,135.00 | +26.51% | 284.35 | 280.48 | 224.25 | — |
| GS | GS280915P01130000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,130.00 | +25.95% | 288.91 | 273.61 | — | — |
| GS | GS280915P01125000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,125.00 | +25.39% | 282.12 | 274.36 | 219.30 | — |
| GS | GS280915P01120000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,120.00 | +24.84% | 277.56 | 274.39 | 214.90 | — |
| GS | GS280915P01115000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,115.00 | +24.28% | 270.66 | 265.64 | — | — |
| GS | GS280915P01110000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,110.00 | +23.72% | 269.53 | 260.16 | 228.15 | — |
| GS | GS280915P01105000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,105.00 | +23.16% | 274.17 | 259.88 | 261.00 | — |
| GS | GS280915P01100000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,100.00 | +22.61% | 261.91 | 251.94 | 250.42 | — |
| GS | GS280915P01095000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,095.00 | +22.05% | 257.65 | 247.18 | 208.70 | — |
| GS | GS280915P01090000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,090.00 | +21.49% | 255.11 | 250.04 | 206.55 | — |
| GS | GS280915P01085000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,085.00 | +20.93% | 256.45 | 248.73 | 203.20 | — |
| GS | GS280915P01080000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,080.00 | +20.38% | 254.27 | 242.82 | 248.42 | — |
| GS | GS280915P01075000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,075.00 | +19.82% | 251.03 | 243.33 | 197.65 | — |
| GS | GS280915P01070000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,070.00 | +19.26% | 249.19 | 232.26 | 194.50 | — |
| GS | GS280915P01065000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,065.00 | +18.71% | 245.71 | 233.82 | 196.00 | — |
| GS | GS280915P01060000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,060.00 | +18.15% | 242.38 | 224.64 | — | — |
| GS | GS280915P01055000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,055.00 | +17.59% | 236.60 | 228.03 | 201.00 | — |
| GS | GS280915P01050000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,050.00 | +17.03% | 226.39 | 224.11 | 187.48 | — |
| GS | GS280915P01045000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,045.00 | +16.48% | 228.90 | 219.62 | — | — |
| GS | GS280915P01040000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,040.00 | +15.92% | 223.23 | 210.75 | 179.40 | — |
| GS | GS280915P01035000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,035.00 | +15.36% | 218.96 | 214.92 | 172.00 | — |
| GS | GS280915P01030000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,030.00 | +14.80% | 215.98 | 210.04 | 171.38 | — |
| GS | GS280915P01025000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,025.00 | +14.25% | 213.74 | 208.38 | 189.40 | — |
| GS | GS280915P01020000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,020.00 | +13.69% | 214.02 | 200.24 | 165.00 | — |
| GS | GS280915P01015000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,015.00 | +13.13% | 206.01 | 203.37 | 181.09 | — |
| GS | GS280915P01010000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,010.00 | +12.57% | 208.51 | 199.18 | 190.20 | — |
| GS | GS280915P01005000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,005.00 | +12.02% | 199.99 | 190.86 | 179.50 | — |
| GS | GS280915P01000000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 1,000.00 | +11.46% | 202.01 | 191.43 | 153.22 | — |
| GS | GS280915P00995000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 995.00 | +10.90% | 199.54 | 186.30 | 191.25 | — |
| GS | GS280915P00990000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 990.00 | +10.35% | 190.73 | 183.77 | 164.60 | — |
| GS | GS280915P00985000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 985.00 | +9.79% | 194.53 | 179.05 | 163.45 | — |
| GS | GS280915P00980000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 980.00 | +9.23% | 187.49 | 177.07 | 150.09 | — |
| GS | GS280915P00975000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 975.00 | +8.67% | 188.28 | 175.65 | 147.30 | — |
| GS | GS280915P00970000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 970.00 | +8.12% | 179.01 | 175.90 | — | — |
| GS | GS280915P00965000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 965.00 | +7.56% | 178.35 | 172.85 | 154.59 | — |
| GS | GS280915P00960000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 960.00 | +7.00% | 175.47 | 163.94 | — | — |
| GS | GS280915P00955000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 955.00 | +6.44% | 170.78 | 166.86 | 138.80 | — |
| GS | GS280915P00950000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 950.00 | +5.89% | 173.38 | 160.93 | 136.45 | — |
| GS | GS280915P00945000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 945.00 | +5.33% | 164.84 | 157.26 | 130.64 | — |
| GS | GS280915P00940000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 940.00 | +4.77% | 167.63 | 157.30 | 131.26 | — |
| GS | GS280915P00935000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 935.00 | +4.22% | 161.18 | 153.02 | 135.52 | — |
| GS | GS280915P00930000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 930.00 | +3.66% | 158.61 | 149.59 | — | — |
| GS | GS280915P00925000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 925.00 | +3.10% | 159.30 | 149.26 | 147.13 | — |
| GS | GS280915P00920000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 920.00 | +2.54% | 157.11 | 145.77 | 143.00 | — |
| GS | GS280915P00915000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 915.00 | +1.99% | 153.22 | 141.25 | 141.08 | — |
| GS | GS280915P00910000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 910.00 | +1.43% | 148.53 | 141.88 | 133.75 | — |
| GS | GS280915P00905000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 905.00 | +0.87% | 144.59 | 136.01 | 122.80 | — |
| GS | GS280915P00900000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 900.00 | +0.31% | 142.15 | 137.02 | 116.30 | — |
| GS | GS280915P00895000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 895.00 | -0.24% | 144.62 | 134.99 | 127.05 | — |
| GS | GS280915P00890000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 890.00 | -0.80% | 142.57 | 132.49 | 142.33 | — |
| GS | GS280915P00885000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 885.00 | -1.36% | 137.04 | 128.23 | 101.55 | — |
| GS | GS280915P00880000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 880.00 | -1.91% | 132.83 | 125.81 | 115.20 | — |
| GS | GS280915P00875000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 875.00 | -2.47% | 133.79 | 125.43 | 96.75 | — |
| GS | GS280915P00870000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 870.00 | -3.03% | 131.81 | 120.64 | 111.45 | — |
| GS | GS280915P00865000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 865.00 | -3.59% | 124.44 | 117.04 | 108.70 | — |
| GS | GS280915P00860000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 860.00 | -4.14% | 127.09 | 115.69 | 122.50 | — |
| GS | GS280915P00855000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 855.00 | -4.70% | 123.48 | 112.39 | 105.30 | — |
| GS | GS280915P00850000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 850.00 | -5.26% | 120.08 | 112.64 | 95.45 | — |
| GS | GS280915P00845000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 845.00 | -5.82% | 119.55 | 108.06 | 99.15 | — |
| GS | GS280915P00840000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 840.00 | -6.37% | 116.32 | 105.22 | 93.85 | — |
| GS | GS280915P00835000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 835.00 | -6.93% | 114.84 | 105.41 | 110.10 | — |
| GS | GS280915P00830000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 830.00 | -7.49% | 111.83 | 103.51 | 106.75 | — |
| GS | GS280915P00825000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 825.00 | -8.05% | 111.08 | 98.35 | 92.90 | — |
| GS | GS280915P00820000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 820.00 | -8.60% | 106.69 | 98.96 | 102.35 | — |
| GS | GS280915P00815000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 815.00 | -9.16% | 101.67 | 97.88 | 79.20 | — |
| GS | GS280915P00810000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 810.00 | -9.72% | 104.56 | 93.86 | 96.85 | — |
| GS | GS280915P00805000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 805.00 | -10.27% | 98.62 | 94.54 | 96.50 | — |
| GS | GS280915P00800000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 800.00 | -10.83% | 99.30 | 91.49 | 98.50 | — |
| GS | GS280915P00795000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 795.00 | -11.39% | 94.87 | 87.44 | 78.25 | — |
| GS | GS280915P00790000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 790.00 | -11.95% | 94.08 | 84.71 | 75.45 | — |
| GS | GS280915P00785000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 785.00 | -12.50% | 91.88 | 82.92 | 85.75 | — |
| GS | GS280915P00780000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 780.00 | -13.06% | 89.75 | 83.20 | 78.85 | — |
| GS | GS280915P00775000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 775.00 | -13.62% | 87.35 | 82.30 | 89.90 | — |
| GS | GS280915P00770000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 770.00 | -14.18% | 90.54 | 78.02 | 70.70 | — |
| GS | GS280915P00765000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 765.00 | -14.73% | 83.31 | 76.64 | 81.30 | — |
| GS | GS280915P00760000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 760.00 | -15.29% | 81.90 | 74.91 | 66.40 | — |
| GS | GS280915P00755000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 755.00 | -15.85% | 81.97 | 74.05 | 77.53 | — |
| GS | GS280915P00750000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 750.00 | -16.40% | 80.85 | 70.89 | 69.00 | — |
| GS | GS280915P00745000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 745.00 | -16.96% | 79.53 | 70.70 | 62.50 | — |
| GS | GS280915P00740000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 740.00 | -17.52% | 77.45 | 69.06 | 63.40 | — |
| GS | GS280915P00735000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 735.00 | -18.08% | 73.84 | 68.07 | 63.80 | — |
| GS | GS280915P00730000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 730.00 | -18.63% | 74.59 | 65.15 | 58.75 | — |
| GS | GS280915P00725000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 725.00 | -19.19% | 71.83 | 63.64 | 59.56 | — |
| GS | GS280915P00720000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 720.00 | -19.75% | 72.64 | 63.00 | 63.40 | — |
| GS | GS280915P00715000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 715.00 | -20.31% | 70.60 | 61.65 | 68.90 | — |
| GS | GS280915P00710000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 710.00 | -20.86% | 67.94 | 59.93 | 59.70 | — |
| GS | GS280915P00705000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 705.00 | -21.42% | 64.49 | 57.61 | 80.18 | — |
| GS | GS280915P00700000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 700.00 | -21.98% | 66.40 | 54.95 | 54.60 | — |
| GS | GS280915P00690000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 690.00 | -23.09% | 62.01 | 53.75 | 50.05 | — |
| GS | GS280915P00680000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 680.00 | -24.21% | 57.97 | 51.21 | 57.25 | — |
| GS | GS280915P00670000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 670.00 | -25.32% | 58.50 | 47.34 | 53.90 | — |
| GS | GS280915P00660000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 660.00 | -26.44% | 55.32 | 44.13 | 48.30 | — |
| GS | GS280915P00650000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 650.00 | -27.55% | 53.23 | 42.45 | 51.15 | — |
| GS | GS280915P00640000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 640.00 | -28.67% | 50.79 | 41.49 | 42.57 | — |
| GS | GS280915P00630000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 630.00 | -29.78% | 47.57 | 38.74 | 38.40 | — |
| GS | GS280915P00620000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 620.00 | -30.89% | 46.86 | 36.09 | 37.40 | — |
| GS | GS280915P00610000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 610.00 | -32.01% | 40.88 | 34.73 | 34.95 | — |
| GS | GS280915P00600000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 600.00 | -33.12% | 39.78 | 32.82 | 33.11 | — |
| GS | GS280915P00590000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 590.00 | -34.24% | 38.86 | 29.98 | 31.60 | — |
| GS | GS280915P00580000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 580.00 | -35.35% | 35.23 | 27.85 | 35.75 | — |
| GS | GS280915P00570000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 570.00 | -36.47% | 33.73 | 26.36 | 29.20 | — |
| GS | GS280915P00560000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 560.00 | -37.58% | 31.70 | 25.26 | 26.15 | — |
| GS | GS280915P00550000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 550.00 | -38.70% | 30.72 | 24.47 | 25.80 | — |
| GS | GS280915P00540000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 540.00 | -39.81% | 28.93 | 22.58 | 23.55 | — |
| GS | GS280915P00530000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 530.00 | -40.93% | 26.98 | 19.71 | 22.95 | — |
| GS | GS280915P00520000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 520.00 | -42.04% | 26.10 | 18.16 | 22.80 | — |
| GS | GS280915P00510000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 510.00 | -43.16% | 24.38 | 17.10 | 23.70 | — |
| GS | GS280915P00500000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 500.00 | -44.27% | 22.29 | 17.27 | 20.00 | — |
| GS | GS280915P00490000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 490.00 | -45.38% | 22.75 | 14.51 | 25.80 | — |
| GS | GS280915P00480000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 480.00 | -46.50% | 20.38 | 14.69 | 24.40 | — |
| GS | GS280915P00470000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 470.00 | -47.61% | 18.34 | 14.24 | 16.35 | — |
| GS | GS280915P00460000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 460.00 | -48.73% | 17.48 | 12.85 | 14.62 | — |
| GS | GS280915P00450000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 450.00 | -49.84% | 16.14 | 11.77 | 19.55 | — |
| GS | GS280915P00440000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 440.00 | -50.96% | 15.61 | 10.69 | 19.70 | — |
| GS | GS280915P00430000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 430.00 | -52.07% | 14.77 | 10.39 | 13.33 | — |
| GS | GS280915P00420000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 420.00 | -53.19% | 13.58 | 9.38 | 12.20 | — |
| GS | GS280915P00410000 | Put | 2028-09-15 | 709 | 23.3 | 1.94 | 410.00 | -54.30% | 12.15 | 8.81 | 9.85 | — |
| GS | GS281215C01660000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,660.00 | +85.02% | 39.88 | 32.50 | 36.35 | — |
| GS | GS281215C01640000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,640.00 | +82.79% | 41.13 | 34.39 | 38.46 | — |
| GS | GS281215C01630000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,630.00 | +81.68% | 42.27 | 35.30 | 39.90 | — |
| GS | GS281215C01620000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,620.00 | +80.57% | 42.88 | 35.24 | 44.42 | — |
| GS | GS281215C01610000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,610.00 | +79.45% | 44.83 | 35.32 | 95.97 | — |
| GS | GS281215C01600000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,600.00 | +78.34% | 44.38 | 37.02 | 40.74 | — |
| GS | GS281215C01590000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,590.00 | +77.22% | 46.55 | 38.49 | 91.50 | — |
| GS | GS281215C01580000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,580.00 | +76.11% | 46.78 | 38.45 | 48.90 | — |
| GS | GS281215C01570000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,570.00 | +74.99% | 47.51 | 40.27 | 67.07 | — |
| GS | GS281215C01560000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,560.00 | +73.88% | 48.43 | 40.49 | 50.01 | — |
| GS | GS281215C01550000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,550.00 | +72.76% | 48.27 | 41.57 | 92.29 | — |
| GS | GS281215C01540000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,540.00 | +71.65% | 50.93 | 42.72 | 107.22 | — |
| GS | GS281215C01530000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,530.00 | +70.53% | 51.56 | 43.36 | 109.65 | — |
| GS | GS281215C01525000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,525.00 | +69.98% | 51.61 | 44.58 | 114.03 | — |
| GS | GS281215C01520000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,520.00 | +69.42% | 51.28 | 44.45 | 48.96 | — |
| GS | GS281215C01515000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,515.00 | +68.86% | 53.79 | 44.59 | 101.30 | — |
| GS | GS281215C01510000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,510.00 | +68.31% | 53.43 | 44.78 | 102.69 | — |
| GS | GS281215C01505000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,505.00 | +67.75% | 53.75 | 46.39 | 58.63 | — |
| GS | GS281215C01500000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,500.00 | +67.19% | 54.06 | 46.89 | 50.45 | — |
| GS | GS281215C01495000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,495.00 | +66.63% | 55.48 | 47.58 | 50.65 | — |
| GS | GS281215C01490000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,490.00 | +66.08% | 53.90 | 46.42 | 107.20 | — |
| GS | GS281215C01485000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,485.00 | +65.52% | 55.34 | 48.63 | 72.85 | — |
| GS | GS281215C01480000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,480.00 | +64.96% | 56.91 | 48.78 | 55.62 | — |
| GS | GS281215C01475000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,475.00 | +64.40% | 56.52 | 48.27 | 93.76 | — |
| GS | GS281215C01470000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,470.00 | +63.85% | 58.41 | 50.61 | 74.10 | — |
| GS | GS281215C01465000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,465.00 | +63.29% | 57.55 | 50.13 | 111.45 | — |
| GS | GS281215C01460000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,460.00 | +62.73% | 58.22 | 51.51 | 108.14 | — |
| GS | GS281215C01455000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,455.00 | +62.17% | 60.18 | 51.73 | 77.10 | — |
| GS | GS281215C01450000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,450.00 | +61.62% | 61.06 | 53.00 | 60.71 | — |
| GS | GS281215C01445000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,445.00 | +61.06% | 60.81 | 52.63 | 67.36 | — |
| GS | GS281215C01440000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,440.00 | +60.50% | 59.90 | 54.07 | 58.25 | — |
| GS | GS281215C01435000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,435.00 | +59.95% | 62.29 | 53.25 | 129.54 | — |
| GS | GS281215C01430000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,430.00 | +59.39% | 61.91 | 53.75 | 78.00 | — |
| GS | GS281215C01425000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,425.00 | +58.83% | 61.91 | 55.99 | 133.90 | — |
| GS | GS281215C01420000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,420.00 | +58.27% | 65.12 | 56.77 | 138.45 | — |
| GS | GS281215C01415000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,415.00 | +57.72% | 65.08 | 56.28 | 114.05 | — |
| GS | GS281215C01410000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,410.00 | +57.16% | 66.18 | 56.28 | 110.21 | — |
| GS | GS281215C01405000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,405.00 | +56.60% | 66.85 | 57.14 | 126.96 | — |
| GS | GS281215C01400000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,400.00 | +56.04% | 67.07 | 57.66 | 75.00 | — |
| GS | GS281215C01395000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,395.00 | +55.49% | 67.88 | 58.44 | 128.35 | — |
| GS | GS281215C01390000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,390.00 | +54.93% | 69.19 | 60.90 | 64.13 | — |
| GS | GS281215C01385000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,385.00 | +54.37% | 66.72 | 60.70 | 135.60 | — |
| GS | GS281215C01380000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,380.00 | +53.82% | 67.83 | 61.75 | 79.35 | — |
| GS | GS281215C01375000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,375.00 | +53.26% | 69.51 | 61.80 | 133.51 | — |
| GS | GS281215C01370000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,370.00 | +52.70% | 70.80 | 64.67 | 66.57 | — |
| GS | GS281215C01365000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,365.00 | +52.14% | 69.87 | 63.72 | 147.25 | — |
| GS | GS281215C01360000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,360.00 | +51.59% | 73.19 | 62.86 | 83.32 | — |
| GS | GS281215C01355000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,355.00 | +51.03% | 74.27 | 63.99 | 140.36 | — |
| GS | GS281215C01350000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,350.00 | +50.47% | 72.21 | 67.16 | 135.78 | — |
| GS | GS281215C01345000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,345.00 | +49.91% | 73.53 | 67.27 | 140.17 | — |
| GS | GS281215C01340000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,340.00 | +49.36% | 75.86 | 67.26 | 92.96 | — |
| GS | GS281215C01335000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,335.00 | +48.80% | 76.65 | 68.89 | 142.67 | — |
| GS | GS281215C01330000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,330.00 | +48.24% | 75.17 | 67.67 | 159.10 | — |
| GS | GS281215C01325000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,325.00 | +47.68% | 75.56 | 69.88 | 157.48 | — |
| GS | GS281215C01320000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,320.00 | +47.13% | 77.66 | 69.77 | 74.07 | — |
| GS | GS281215C01315000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,315.00 | +46.57% | 78.45 | 71.11 | 76.58 | — |
| GS | GS281215C01310000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,310.00 | +46.01% | 80.94 | 72.84 | 140.05 | — |
| GS | GS281215C01305000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,305.00 | +45.46% | 80.71 | 71.69 | 88.27 | — |
| GS | GS281215C01300000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,300.00 | +44.90% | 80.41 | 73.97 | 77.27 | — |
| GS | GS281215C01295000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,295.00 | +44.34% | 80.61 | 75.61 | 101.28 | — |
| GS | GS281215C01290000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,290.00 | +43.78% | 82.20 | 73.85 | 113.72 | — |
| GS | GS281215C01285000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,285.00 | +43.23% | 84.53 | 76.16 | 105.25 | — |
| GS | GS281215C01280000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,280.00 | +42.67% | 83.42 | 77.02 | 97.35 | — |
| GS | GS281215C01275000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,275.00 | +42.11% | 86.63 | 77.15 | 85.81 | — |
| GS | GS281215C01270000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,270.00 | +41.55% | 87.99 | 77.81 | 156.12 | — |
| GS | GS281215C01265000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,265.00 | +41.00% | 88.44 | 79.61 | 180.85 | — |
| GS | GS281215C01260000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,260.00 | +40.44% | 86.76 | 82.21 | 84.10 | — |
| GS | GS281215C01255000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,255.00 | +39.88% | 89.38 | 82.44 | 152.07 | — |
| GS | GS281215C01250000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,250.00 | +39.33% | 90.25 | 81.43 | 86.00 | — |
| GS | GS281215C01245000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,245.00 | +38.77% | 92.55 | 83.75 | 139.59 | — |
| GS | GS281215C01240000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,240.00 | +38.21% | 90.24 | 83.58 | 107.22 | — |
| GS | GS281215C01235000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,235.00 | +37.65% | 91.91 | 84.46 | 101.40 | — |
| GS | GS281215C01230000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,230.00 | +37.10% | 94.76 | 87.40 | 120.70 | — |
| GS | GS281215C01225000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,225.00 | +36.54% | 95.77 | 87.31 | 115.00 | — |
| GS | GS281215C01220000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,220.00 | +35.98% | 97.01 | 89.26 | 116.65 | — |
| GS | GS281215C01215000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,215.00 | +35.42% | 98.00 | 88.66 | 195.02 | — |
| GS | GS281215C01210000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,210.00 | +34.87% | 96.78 | 92.81 | 157.10 | — |
| GS | GS281215C01205000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,205.00 | +34.31% | 99.88 | 90.36 | 125.65 | — |
| GS | GS281215C01200000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,200.00 | +33.75% | 98.21 | 92.64 | 97.10 | — |
| GS | GS281215C01195000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,195.00 | +33.20% | 100.44 | 94.47 | 113.63 | — |
| GS | GS281215C01190000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,190.00 | +32.64% | 102.18 | 93.27 | 99.92 | — |
| GS | GS281215C01185000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,185.00 | +32.08% | 104.56 | 96.90 | 106.40 | — |
| GS | GS281215C01180000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,180.00 | +31.52% | 103.75 | 97.07 | 163.75 | — |
| GS | GS281215C01175000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,175.00 | +30.97% | 106.33 | 97.43 | 210.74 | — |
| GS | GS281215C01170000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,170.00 | +30.41% | 106.27 | 100.12 | 103.91 | — |
| GS | GS281215C01165000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,165.00 | +29.85% | 106.65 | 99.04 | 214.40 | — |
| GS | GS281215C01160000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,160.00 | +29.29% | 107.02 | 103.13 | 184.47 | — |
| GS | GS281215C01155000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,155.00 | +28.74% | 112.52 | 105.96 | 181.00 | — |
| GS | GS281215C01150000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,150.00 | +28.18% | 111.17 | 106.88 | 108.25 | — |
| GS | GS281215C01145000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,145.00 | +27.62% | 114.95 | 107.43 | 109.50 | — |
| GS | GS281215C01140000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,140.00 | +27.06% | 116.26 | 106.48 | 132.32 | — |
| GS | GS281215C01135000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,135.00 | +26.51% | 117.84 | 106.85 | 133.07 | — |
| GS | GS281215C01130000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,130.00 | +25.95% | 114.74 | 111.67 | 115.10 | — |
| GS | GS281215C01125000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,125.00 | +25.39% | 116.52 | 109.72 | 114.15 | — |
| GS | GS281215C01120000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,120.00 | +24.84% | 119.78 | 111.97 | 205.15 | — |
| GS | GS281215C01115000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,115.00 | +24.28% | 119.27 | 115.27 | 135.64 | — |
| GS | GS281215C01110000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,110.00 | +23.72% | 120.09 | 114.92 | 154.10 | — |
| GS | GS281215C01105000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,105.00 | +23.16% | 125.31 | 118.06 | 135.48 | — |
| GS | GS281215C01100000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,100.00 | +22.61% | 126.99 | 115.79 | 122.15 | — |
| GS | GS281215C01095000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,095.00 | +22.05% | 125.51 | 120.33 | 145.65 | — |
| GS | GS281215C01090000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,090.00 | +21.49% | 126.08 | 119.69 | 130.20 | — |
| GS | GS281215C01085000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,085.00 | +20.93% | 126.50 | 123.35 | 206.13 | — |
| GS | GS281215C01080000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,080.00 | +20.38% | 131.23 | 124.90 | 164.05 | — |
| GS | GS281215C01075000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,075.00 | +19.82% | 132.15 | 124.72 | 143.00 | — |
| GS | GS281215C01070000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,070.00 | +19.26% | 133.73 | 125.82 | 174.00 | — |
| GS | GS281215C01065000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,065.00 | +18.71% | 134.95 | 126.99 | 217.07 | — |
| GS | GS281215C01060000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,060.00 | +18.15% | 134.58 | 127.42 | 133.11 | — |
| GS | GS281215C01055000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,055.00 | +17.59% | 140.26 | 133.18 | 158.00 | — |
| GS | GS281215C01050000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,050.00 | +17.03% | 140.71 | 132.67 | 137.49 | — |
| GS | GS281215C01045000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,045.00 | +16.48% | 142.47 | 132.47 | 159.03 | — |
| GS | GS281215C01040000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,040.00 | +15.92% | 142.60 | 138.49 | 174.00 | — |
| GS | GS281215C01035000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,035.00 | +15.36% | 146.49 | 134.96 | 233.95 | — |
| GS | GS281215C01030000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,030.00 | +14.80% | 147.41 | 141.13 | 144.78 | — |
| GS | GS281215C01025000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,025.00 | +14.25% | 146.29 | 139.76 | 146.58 | — |
| GS | GS281215C01020000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,020.00 | +13.69% | 150.41 | 142.37 | 233.50 | — |
| GS | GS281215C01015000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,015.00 | +13.13% | 152.37 | 143.55 | 149.00 | — |
| GS | GS281215C01010000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,010.00 | +12.57% | 155.82 | 146.45 | 151.63 | — |
| GS | GS281215C01005000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,005.00 | +12.02% | 156.19 | 149.57 | 272.00 | — |
| GS | GS281215C01000000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 1,000.00 | +11.46% | 159.52 | 149.02 | 154.15 | — |
| GS | GS281215C00995000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 995.00 | +10.90% | 161.93 | 150.26 | 232.42 | — |
| GS | GS281215C00990000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 990.00 | +10.35% | 163.09 | 151.66 | 172.56 | — |
| GS | GS281215C00985000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 985.00 | +9.79% | 163.42 | 153.24 | 236.87 | — |
| GS | GS281215C00980000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 980.00 | +9.23% | 164.34 | 154.35 | 160.00 | — |
| GS | GS281215C00975000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 975.00 | +8.67% | 168.29 | 159.24 | 196.52 | — |
| GS | GS281215C00970000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 970.00 | +8.12% | 165.73 | 160.99 | 164.00 | — |
| GS | GS281215C00965000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 965.00 | +7.56% | 167.32 | 163.98 | 176.00 | — |
| GS | GS281215C00960000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 960.00 | +7.00% | 175.23 | 162.49 | 168.01 | — |
| GS | GS281215C00955000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 955.00 | +6.44% | 171.28 | 166.67 | 218.19 | — |
| GS | GS281215C00950000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 950.00 | +5.89% | 172.66 | 170.59 | 169.95 | — |
| GS | GS281215C00945000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 945.00 | +5.33% | 181.15 | 167.04 | 371.77 | — |
| GS | GS281215C00940000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 940.00 | +4.77% | 180.31 | 171.65 | 177.07 | — |
| GS | GS281215C00935000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 935.00 | +4.22% | 182.02 | 174.64 | 203.19 | — |
| GS | GS281215C00930000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 930.00 | +3.66% | 187.08 | 173.73 | 347.19 | — |
| GS | GS281215C00925000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 925.00 | +3.10% | 190.73 | 174.89 | 200.49 | — |
| GS | GS281215C00920000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 920.00 | +2.54% | 187.63 | 181.78 | 315.65 | — |
| GS | GS281215C00915000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 915.00 | +1.99% | 187.57 | 179.47 | 196.00 | — |
| GS | GS281215C00910000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 910.00 | +1.43% | 196.80 | 182.59 | 286.00 | — |
| GS | GS281215C00905000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 905.00 | +0.87% | 193.89 | 188.59 | 272.73 | — |
| GS | GS281215C00900000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 900.00 | +0.31% | 196.21 | 185.78 | 194.95 | — |
| GS | GS281215C00895000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 895.00 | -0.24% | 198.80 | 190.08 | 211.77 | — |
| GS | GS281215C00890000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 890.00 | -0.80% | 203.22 | 189.47 | 272.32 | — |
| GS | GS281215C00885000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 885.00 | -1.36% | 202.77 | 192.25 | 303.00 | — |
| GS | GS281215C00880000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 880.00 | -1.91% | 205.76 | 198.43 | 239.05 | — |
| GS | GS281215C00875000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 875.00 | -2.47% | 206.10 | 198.01 | 212.45 | — |
| GS | GS281215C00870000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 870.00 | -3.03% | 210.94 | 202.84 | 226.00 | — |
| GS | GS281215C00865000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 865.00 | -3.59% | 214.32 | 200.24 | 309.19 | — |
| GS | GS281215C00860000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 860.00 | -4.14% | 216.75 | 202.48 | 274.23 | — |
| GS | GS281215C00855000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 855.00 | -4.70% | 220.73 | 208.89 | 319.00 | — |
| GS | GS281215C00850000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 850.00 | -5.26% | 223.37 | 209.32 | 215.44 | — |
| GS | GS281215C00845000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 845.00 | -5.82% | 221.28 | 215.89 | 338.95 | — |
| GS | GS281215C00840000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 840.00 | -6.37% | 223.21 | 218.34 | 337.00 | — |
| GS | GS281215C00835000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 835.00 | -6.93% | 227.97 | 217.14 | 365.06 | — |
| GS | GS281215C00830000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 830.00 | -7.49% | 229.05 | 221.40 | 353.15 | — |
| GS | GS281215C00825000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 825.00 | -8.05% | 236.47 | 227.21 | 223.86 | — |
| GS | GS281215C00820000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 820.00 | -8.60% | 233.62 | 226.94 | 329.25 | — |
| GS | GS281215C00815000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 815.00 | -9.16% | 238.75 | 229.96 | 342.29 | — |
| GS | GS281215C00810000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 810.00 | -9.72% | 243.48 | 226.63 | 347.13 | — |
| GS | GS281215C00805000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 805.00 | -10.27% | 245.30 | 234.17 | 280.00 | — |
| GS | GS281215C00800000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 800.00 | -10.83% | 239.81 | 238.77 | 285.51 | — |
| GS | GS281215C00795000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 795.00 | -11.39% | 244.84 | 236.54 | 332.82 | — |
| GS | GS281215C00790000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 790.00 | -11.95% | 250.31 | 237.95 | 288.01 | — |
| GS | GS281215C00785000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 785.00 | -12.50% | 253.64 | 242.87 | 372.00 | — |
| GS | GS281215C00780000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 780.00 | -13.06% | 251.90 | 242.63 | 271.50 | — |
| GS | GS281215C00775000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 775.00 | -13.62% | 251.97 | 249.66 | 416.00 | — |
| GS | GS281215C00770000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 770.00 | -14.18% | 260.25 | 251.59 | 472.68 | — |
| GS | GS281215C00765000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 765.00 | -14.73% | 258.37 | 253.04 | 399.16 | — |
| GS | GS281215C00760000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 760.00 | -15.29% | 262.65 | 261.17 | 402.00 | — |
| GS | GS281215C00755000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 755.00 | -15.85% | 272.21 | 263.94 | 481.00 | — |
| GS | GS281215C00750000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 750.00 | -16.40% | 273.93 | 267.33 | 384.00 | — |
| GS | GS281215C00745000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 745.00 | -16.96% | 268.62 | 264.90 | 313.00 | — |
| GS | GS281215C00740000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 740.00 | -17.52% | 281.32 | 271.08 | 321.60 | — |
| GS | GS281215C00735000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 735.00 | -18.08% | 274.86 | 268.54 | 493.61 | — |
| GS | GS281215C00730000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 730.00 | -18.63% | 283.96 | 272.61 | 399.50 | — |
| GS | GS281215C00725000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 725.00 | -19.19% | 289.26 | 275.25 | 388.00 | — |
| GS | GS281215C00720000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 720.00 | -19.75% | 285.29 | 274.50 | 403.00 | — |
| GS | GS281215C00715000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 715.00 | -20.31% | 297.79 | 285.57 | 313.68 | — |
| GS | GS281215C00710000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 710.00 | -20.86% | 290.93 | 284.83 | 391.86 | — |
| GS | GS281215C00705000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 705.00 | -21.42% | 292.93 | 283.25 | 393.68 | — |
| GS | GS281215C00700000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 700.00 | -21.98% | 302.77 | 288.48 | 330.71 | — |
| GS | GS281215C00690000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 690.00 | -23.09% | 312.63 | 297.52 | 444.23 | — |
| GS | GS281215C00680000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 680.00 | -24.21% | 316.96 | 301.35 | 396.58 | — |
| GS | GS281215C00670000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 670.00 | -25.32% | 315.67 | 309.90 | 459.81 | — |
| GS | GS281215C00660000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 660.00 | -26.44% | 330.53 | 315.74 | 439.48 | — |
| GS | GS281215C00650000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 650.00 | -27.55% | 337.46 | 327.47 | 442.73 | — |
| GS | GS281215C00640000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 640.00 | -28.67% | 332.52 | 328.01 | 445.00 | — |
| GS | GS281215C00630000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 630.00 | -29.78% | 350.57 | 329.66 | 486.48 | — |
| GS | GS281215C00620000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 620.00 | -30.89% | 350.26 | 339.48 | 533.00 | — |
| GS | GS281215C00610000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 610.00 | -32.01% | 360.63 | 355.06 | 476.00 | — |
| GS | GS281215C00600000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 600.00 | -33.12% | 373.04 | 360.26 | 413.28 | — |
| GS | GS281215C00595000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 595.00 | -33.68% | 375.58 | 363.98 | 419.20 | — |
| GS | GS281215C00590000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 590.00 | -34.24% | 378.57 | 366.44 | 444.95 | — |
| GS | GS281215C00585000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 585.00 | -34.80% | 376.09 | 371.24 | 525.00 | — |
| GS | GS281215C00580000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 580.00 | -35.35% | 380.87 | 370.52 | 495.75 | — |
| GS | GS281215C00575000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 575.00 | -35.91% | 391.25 | 376.45 | 512.00 | — |
| GS | GS281215C00570000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 570.00 | -36.47% | 385.09 | 381.49 | 375.45 | — |
| GS | GS281215C00565000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 565.00 | -37.02% | 394.94 | 382.97 | — | — |
| GS | GS281215C00560000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 560.00 | -37.58% | 389.39 | 384.84 | 375.62 | — |
| GS | GS281215C00555000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 555.00 | -38.14% | 393.27 | 392.27 | 386.45 | — |
| GS | GS281215C00550000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 550.00 | -38.70% | 406.36 | 388.95 | 398.20 | — |
| GS | GS281215C00545000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 545.00 | -39.25% | 407.25 | 396.80 | 402.75 | — |
| GS | GS281215C00540000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 540.00 | -39.81% | 411.39 | 403.74 | 469.00 | — |
| GS | GS281215C00535000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 535.00 | -40.37% | 419.03 | 410.40 | — | — |
| GS | GS281215C00530000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 530.00 | -40.93% | 423.25 | 406.42 | 435.94 | — |
| GS | GS281215C00525000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 525.00 | -41.48% | 413.02 | 411.16 | 564.17 | — |
| GS | GS281215C00520000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 520.00 | -42.04% | 419.55 | 417.60 | — | — |
| GS | GS281215C00515000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 515.00 | -42.60% | 430.00 | 418.70 | 563.44 | — |
| GS | GS281215C00510000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 510.00 | -43.16% | 437.24 | 428.13 | — | — |
| GS | GS281215C00505000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 505.00 | -43.71% | 426.69 | 421.37 | 589.00 | — |
| GS | GS281215C00500000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 500.00 | -44.27% | 440.10 | 437.83 | 462.00 | — |
| GS | GS281215C00495000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 495.00 | -44.83% | 435.31 | 433.67 | 574.61 | — |
| GS | GS281215C00490000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 490.00 | -45.38% | 438.17 | 434.50 | 482.00 | — |
| GS | GS281215C00485000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 485.00 | -45.94% | 448.24 | 448.08 | 467.70 | — |
| GS | GS281215C00480000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 480.00 | -46.50% | 460.50 | 437.32 | 580.09 | — |
| GS | GS281215C00475000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 475.00 | -47.06% | 460.90 | 450.29 | — | — |
| GS | GS281215C00470000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 470.00 | -47.61% | 469.99 | 459.99 | — | — |
| GS | GS281215C00465000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 465.00 | -48.17% | 466.47 | 460.29 | 578.31 | — |
| GS | GS281215C00460000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 460.00 | -48.73% | 469.13 | 456.55 | 565.51 | — |
| GS | GS281215C00450000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 450.00 | -49.84% | 478.97 | 458.79 | 396.88 | — |
| GS | GS281215C00440000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 440.00 | -50.96% | 476.86 | 476.76 | 710.36 | — |
| GS | GS281215C00430000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 430.00 | -52.07% | 499.53 | 484.73 | 642.48 | — |
| GS | GS281215C00420000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 420.00 | -53.19% | 502.62 | 492.56 | 664.79 | — |
| GS | GS281215C00410000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 410.00 | -54.30% | 506.78 | 493.78 | 521.67 | — |
| GS | GS281215C00400000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 400.00 | -55.42% | 524.58 | 509.60 | 557.36 | — |
| GS | GS281215P01660000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,660.00 | +85.02% | 772.28 | 745.25 | 768.02 | — |
| GS | GS281215P01640000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,640.00 | +82.79% | 752.00 | 738.68 | 701.71 | — |
| GS | GS281215P01630000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,630.00 | +81.68% | 745.39 | 715.84 | 540.38 | — |
| GS | GS281215P01620000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,620.00 | +80.57% | 728.44 | 719.44 | 677.00 | — |
| GS | GS281215P01610000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,610.00 | +79.45% | 728.72 | 719.72 | 670.00 | — |
| GS | GS281215P01600000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,600.00 | +78.34% | 701.38 | 685.28 | 660.10 | — |
| GS | GS281215P01590000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,590.00 | +77.22% | 710.09 | 701.09 | 653.15 | — |
| GS | GS281215P01580000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,580.00 | +76.11% | 687.27 | 682.70 | 654.85 | — |
| GS | GS281215P01570000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,570.00 | +74.99% | 681.36 | 657.29 | 637.77 | — |
| GS | GS281215P01560000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,560.00 | +73.88% | 675.89 | 665.89 | 569.79 | — |
| GS | GS281215P01550000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,550.00 | +72.76% | 655.22 | 651.34 | 632.00 | — |
| GS | GS281215P01540000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,540.00 | +71.65% | 647.29 | 638.78 | 638.00 | — |
| GS | GS281215P01530000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,530.00 | +70.53% | 648.04 | 638.20 | 594.49 | — |
| GS | GS281215P01525000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,525.00 | +69.98% | 635.00 | 632.45 | 638.04 | — |
| GS | GS281215P01520000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,520.00 | +69.42% | 619.70 | 615.31 | 617.40 | — |
| GS | GS281215P01515000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,515.00 | +68.86% | 625.08 | 605.79 | 613.00 | — |
| GS | GS281215P01510000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,510.00 | +68.31% | 617.93 | 612.81 | 610.67 | — |
| GS | GS281215P01505000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,505.00 | +67.75% | 624.97 | 596.07 | 618.27 | — |
| GS | GS281215P01500000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,500.00 | +67.19% | 603.19 | 601.92 | 601.20 | — |
| GS | GS281215P01495000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,495.00 | +66.63% | 612.36 | 587.81 | 601.50 | — |
| GS | GS281215P01490000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,490.00 | +66.08% | 586.04 | 579.74 | 483.03 | — |
| GS | GS281215P01485000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,485.00 | +65.52% | 604.64 | 595.64 | — | — |
| GS | GS281215P01480000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,480.00 | +64.96% | 592.00 | 582.90 | 584.90 | — |
| GS | GS281215P01475000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,475.00 | +64.40% | 591.86 | 585.54 | — | — |
| GS | GS281215P01470000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,470.00 | +63.85% | 569.90 | 564.78 | 448.15 | — |
| GS | GS281215P01465000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,465.00 | +63.29% | 583.88 | 569.43 | 477.42 | — |
| GS | GS281215P01460000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,460.00 | +62.73% | 568.75 | 559.13 | 469.36 | — |
| GS | GS281215P01455000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,455.00 | +62.17% | 561.39 | 553.22 | 431.26 | — |
| GS | GS281215P01450000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,450.00 | +61.62% | 569.89 | 547.39 | 459.03 | — |
| GS | GS281215P01445000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,445.00 | +61.06% | 562.95 | 554.95 | 475.08 | — |
| GS | GS281215P01440000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,440.00 | +60.50% | 552.06 | 543.17 | 515.55 | — |
| GS | GS281215P01435000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,435.00 | +59.95% | 555.56 | 546.56 | 455.62 | — |
| GS | GS281215P01430000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,430.00 | +59.39% | 534.89 | 527.06 | — | — |
| GS | GS281215P01425000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,425.00 | +58.83% | 539.90 | 526.28 | — | — |
| GS | GS281215P01420000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,420.00 | +58.27% | 539.71 | 530.87 | 459.41 | — |
| GS | GS281215P01415000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,415.00 | +57.72% | 535.24 | 514.44 | 449.55 | — |
| GS | GS281215P01410000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,410.00 | +57.16% | 526.19 | 517.19 | 402.38 | — |
| GS | GS281215P01405000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,405.00 | +56.60% | 517.66 | 513.04 | — | — |
| GS | GS281215P01400000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,400.00 | +56.04% | 516.86 | 513.31 | 369.00 | — |
| GS | GS281215P01395000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,395.00 | +55.49% | 509.85 | 497.84 | — | — |
| GS | GS281215P01390000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,390.00 | +54.93% | 511.38 | 502.38 | — | — |
| GS | GS281215P01385000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,385.00 | +54.37% | 492.83 | 481.48 | 434.50 | — |
| GS | GS281215P01380000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,380.00 | +53.82% | 497.75 | 478.96 | 413.50 | — |
| GS | GS281215P01375000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,375.00 | +53.26% | 482.31 | 476.22 | — | — |
| GS | GS281215P01370000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,370.00 | +52.70% | 490.98 | 469.89 | 449.97 | — |
| GS | GS281215P01365000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,365.00 | +52.14% | 487.52 | 476.19 | 383.34 | — |
| GS | GS281215P01360000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,360.00 | +51.59% | 480.16 | 460.89 | 402.96 | — |
| GS | GS281215P01355000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,355.00 | +51.03% | 467.64 | 459.31 | 399.44 | — |
| GS | GS281215P01350000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,350.00 | +50.47% | 468.46 | 465.81 | 381.97 | — |
| GS | GS281215P01345000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,345.00 | +49.91% | 471.25 | 454.76 | 392.56 | — |
| GS | GS281215P01340000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,340.00 | +49.36% | 451.65 | 444.23 | 413.13 | — |
| GS | GS281215P01335000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,335.00 | +48.80% | 460.03 | 451.03 | 373.29 | — |
| GS | GS281215P01330000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,330.00 | +48.24% | 458.22 | 439.01 | 429.10 | — |
| GS | GS281215P01325000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,325.00 | +47.68% | 452.26 | 443.26 | — | — |
| GS | GS281215P01320000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,320.00 | +47.13% | 449.46 | 430.26 | 436.59 | — |
| GS | GS281215P01315000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,315.00 | +46.57% | 446.84 | 427.12 | 350.69 | — |
| GS | GS281215P01310000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,310.00 | +46.01% | 425.39 | 424.54 | 351.88 | — |
| GS | GS281215P01305000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,305.00 | +45.46% | 438.14 | 421.42 | 364.00 | — |
| GS | GS281215P01300000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,300.00 | +44.90% | 434.34 | 416.15 | 400.48 | — |
| GS | GS281215P01295000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,295.00 | +44.34% | 422.28 | 413.98 | — | — |
| GS | GS281215P01290000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,290.00 | +43.78% | 421.03 | 410.82 | — | — |
| GS | GS281215P01285000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,285.00 | +43.23% | 413.69 | 406.69 | — | — |
| GS | GS281215P01280000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,280.00 | +42.67% | 409.31 | 407.88 | 317.39 | — |
| GS | GS281215P01275000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,275.00 | +42.11% | 404.48 | 396.41 | — | — |
| GS | GS281215P01270000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,270.00 | +41.55% | 396.89 | 390.15 | — | — |
| GS | GS281215P01265000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,265.00 | +41.00% | 393.18 | 389.26 | — | — |
| GS | GS281215P01260000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,260.00 | +40.44% | 395.01 | 387.01 | — | — |
| GS | GS281215P01255000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,255.00 | +39.88% | 389.94 | 376.30 | 280.73 | — |
| GS | GS281215P01250000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,250.00 | +39.33% | 377.36 | 369.42 | 319.11 | — |
| GS | GS281215P01245000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,245.00 | +38.77% | 380.05 | 366.27 | — | — |
| GS | GS281215P01240000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,240.00 | +38.21% | 373.37 | 361.97 | 346.40 | — |
| GS | GS281215P01235000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,235.00 | +37.65% | 376.78 | 368.78 | 356.15 | — |
| GS | GS281215P01230000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,230.00 | +37.10% | 373.93 | 365.94 | 302.13 | — |
| GS | GS281215P01225000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,225.00 | +36.54% | 369.62 | 358.57 | 304.00 | — |
| GS | GS281215P01220000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,220.00 | +35.98% | 364.04 | 347.52 | 331.36 | — |
| GS | GS281215P01215000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,215.00 | +35.42% | 359.81 | 349.20 | 271.74 | — |
| GS | GS281215P01210000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,210.00 | +34.87% | 348.42 | 338.60 | 293.08 | — |
| GS | GS281215P01205000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,205.00 | +34.31% | 344.06 | 341.43 | 265.87 | — |
| GS | GS281215P01200000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,200.00 | +33.75% | 338.42 | 335.18 | 328.80 | — |
| GS | GS281215P01195000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,195.00 | +33.20% | 339.55 | 329.78 | — | — |
| GS | GS281215P01190000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,190.00 | +32.64% | 340.74 | 330.96 | 285.36 | — |
| GS | GS281215P01185000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,185.00 | +32.08% | 336.64 | 319.82 | 269.37 | — |
| GS | GS281215P01180000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,180.00 | +31.52% | 326.33 | 324.02 | 279.99 | — |
| GS | GS281215P01175000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,175.00 | +30.97% | 320.61 | 313.87 | 277.23 | — |
| GS | GS281215P01170000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,170.00 | +30.41% | 327.09 | 316.38 | 245.74 | — |
| GS | GS281215P01165000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,165.00 | +29.85% | 313.11 | 305.74 | 270.12 | — |
| GS | GS281215P01160000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,160.00 | +29.29% | 316.14 | 310.01 | 223.26 | — |
| GS | GS281215P01155000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,155.00 | +28.74% | 309.01 | 304.52 | 256.75 | — |
| GS | GS281215P01150000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,150.00 | +28.18% | 301.59 | 296.79 | 276.58 | — |
| GS | GS281215P01145000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,145.00 | +27.62% | 300.12 | 299.85 | 269.80 | — |
| GS | GS281215P01140000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,140.00 | +27.06% | 293.81 | 291.53 | 258.20 | — |
| GS | GS281215P01135000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,135.00 | +26.51% | 292.66 | 290.76 | 246.15 | — |
| GS | GS281215P01130000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,130.00 | +25.95% | 289.13 | 285.46 | 253.33 | — |
| GS | GS281215P01125000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,125.00 | +25.39% | 293.07 | 277.89 | 259.76 | — |
| GS | GS281215P01120000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,120.00 | +24.84% | 287.79 | 278.28 | 244.32 | — |
| GS | GS281215P01115000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,115.00 | +24.28% | 279.64 | 274.38 | 225.48 | — |
| GS | GS281215P01110000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,110.00 | +23.72% | 279.82 | 275.03 | 241.15 | — |
| GS | GS281215P01105000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,105.00 | +23.16% | 277.61 | 262.13 | 222.29 | — |
| GS | GS281215P01100000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,100.00 | +22.61% | 269.03 | 263.05 | 243.00 | — |
| GS | GS281215P01095000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,095.00 | +22.05% | 264.36 | 253.95 | 220.92 | — |
| GS | GS281215P01090000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,090.00 | +21.49% | 262.61 | 253.42 | 259.16 | — |
| GS | GS281215P01085000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,085.00 | +20.93% | 258.14 | 252.44 | 205.00 | — |
| GS | GS281215P01080000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,080.00 | +20.38% | 259.59 | 250.81 | 211.99 | — |
| GS | GS281215P01075000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,075.00 | +19.82% | 257.91 | 248.67 | 210.07 | — |
| GS | GS281215P01070000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,070.00 | +19.26% | 247.85 | 239.40 | 199.00 | — |
| GS | GS281215P01065000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,065.00 | +18.71% | 246.20 | 243.17 | 194.80 | — |
| GS | GS281215P01060000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,060.00 | +18.15% | 240.81 | 237.31 | 239.65 | — |
| GS | GS281215P01055000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,055.00 | +17.59% | 240.42 | 231.22 | 195.92 | — |
| GS | GS281215P01050000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,050.00 | +17.03% | 235.51 | 230.67 | 190.21 | — |
| GS | GS281215P01045000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,045.00 | +16.48% | 237.42 | 222.94 | 188.05 | — |
| GS | GS281215P01040000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,040.00 | +15.92% | 229.37 | 219.79 | 185.02 | — |
| GS | GS281215P01035000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,035.00 | +15.36% | 230.97 | 220.18 | 222.20 | — |
| GS | GS281215P01030000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,030.00 | +14.80% | 224.45 | 212.47 | 203.30 | — |
| GS | GS281215P01025000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,025.00 | +14.25% | 224.55 | 215.11 | 199.00 | — |
| GS | GS281215P01020000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,020.00 | +13.69% | 214.26 | 207.57 | 176.20 | — |
| GS | GS281215P01015000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,015.00 | +13.13% | 217.54 | 206.57 | 180.17 | — |
| GS | GS281215P01010000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,010.00 | +12.57% | 215.07 | 203.55 | 174.10 | — |
| GS | GS281215P01005000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,005.00 | +12.02% | 209.26 | 202.15 | 209.95 | — |
| GS | GS281215P01000000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 1,000.00 | +11.46% | 202.02 | 195.83 | 193.95 | — |
| GS | GS281215P00995000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 995.00 | +10.90% | 200.00 | 196.73 | 200.40 | — |
| GS | GS281215P00990000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 990.00 | +10.35% | 198.87 | 191.06 | 178.40 | — |
| GS | GS281215P00985000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 985.00 | +9.79% | 197.52 | 191.74 | 177.88 | — |
| GS | GS281215P00980000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 980.00 | +9.23% | 192.45 | 185.16 | 189.55 | — |
| GS | GS281215P00975000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 975.00 | +8.67% | 191.00 | 181.84 | 175.00 | — |
| GS | GS281215P00970000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 970.00 | +8.12% | 185.45 | 183.23 | 162.27 | — |
| GS | GS281215P00965000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 965.00 | +7.56% | 188.38 | 177.20 | 140.13 | — |
| GS | GS281215P00960000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 960.00 | +7.00% | 185.92 | 172.64 | 151.00 | — |
| GS | GS281215P00955000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 955.00 | +6.44% | 180.87 | 170.66 | 150.22 | — |
| GS | GS281215P00950000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 950.00 | +5.89% | 177.54 | 170.22 | 173.00 | — |
| GS | GS281215P00945000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 945.00 | +5.33% | 177.67 | 169.17 | 160.00 | — |
| GS | GS281215P00940000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 940.00 | +4.77% | 174.27 | 161.31 | 144.25 | — |
| GS | GS281215P00935000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 935.00 | +4.22% | 169.60 | 163.05 | 154.00 | — |
| GS | GS281215P00930000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 930.00 | +3.66% | 166.41 | 156.38 | 155.78 | — |
| GS | GS281215P00925000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 925.00 | +3.10% | 162.89 | 155.38 | 150.20 | — |
| GS | GS281215P00920000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 920.00 | +2.54% | 160.71 | 152.52 | 128.43 | — |
| GS | GS281215P00915000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 915.00 | +1.99% | 156.97 | 153.71 | 153.50 | — |
| GS | GS281215P00910000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 910.00 | +1.43% | 153.88 | 147.56 | 147.10 | — |
| GS | GS281215P00905000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 905.00 | +0.87% | 155.32 | 142.35 | 131.82 | — |
| GS | GS281215P00900000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 900.00 | +0.31% | 151.23 | 145.82 | 153.53 | — |
| GS | GS281215P00895000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 895.00 | -0.24% | 151.08 | 138.59 | 128.95 | — |
| GS | GS281215P00890000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 890.00 | -0.80% | 149.86 | 139.98 | 135.60 | — |
| GS | GS281215P00885000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 885.00 | -1.36% | 146.65 | 134.67 | 121.65 | — |
| GS | GS281215P00880000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 880.00 | -1.91% | 143.90 | 130.75 | 133.30 | — |
| GS | GS281215P00875000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 875.00 | -2.47% | 138.39 | 129.88 | 124.95 | — |
| GS | GS281215P00870000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 870.00 | -3.03% | 135.79 | 128.23 | 112.80 | — |
| GS | GS281215P00865000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 865.00 | -3.59% | 133.07 | 123.62 | 106.17 | — |
| GS | GS281215P00860000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 860.00 | -4.14% | 132.21 | 122.64 | 108.59 | — |
| GS | GS281215P00855000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 855.00 | -4.70% | 128.19 | 122.50 | 103.53 | — |
| GS | GS281215P00850000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 850.00 | -5.26% | 130.40 | 121.14 | 122.55 | — |
| GS | GS281215P00845000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 845.00 | -5.82% | 127.12 | 118.20 | 114.30 | — |
| GS | GS281215P00840000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 840.00 | -6.37% | 123.08 | 115.70 | 101.51 | — |
| GS | GS281215P00835000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 835.00 | -6.93% | 120.67 | 114.99 | 104.05 | — |
| GS | GS281215P00830000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 830.00 | -7.49% | 122.07 | 110.04 | 98.24 | — |
| GS | GS281215P00825000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 825.00 | -8.05% | 119.00 | 105.94 | 97.54 | — |
| GS | GS281215P00820000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 820.00 | -8.60% | 113.37 | 104.32 | 93.85 | — |
| GS | GS281215P00815000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 815.00 | -9.16% | 111.64 | 104.37 | 93.52 | — |
| GS | GS281215P00810000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 810.00 | -9.72% | 111.18 | 101.17 | 90.30 | — |
| GS | GS281215P00805000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 805.00 | -10.27% | 109.67 | 100.29 | 95.35 | — |
| GS | GS281215P00800000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 800.00 | -10.83% | 106.38 | 97.42 | 108.05 | — |
| GS | GS281215P00795000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 795.00 | -11.39% | 107.07 | 95.90 | 89.84 | — |
| GS | GS281215P00790000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 790.00 | -11.95% | 101.14 | 93.82 | 97.56 | — |
| GS | GS281215P00785000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 785.00 | -12.50% | 99.35 | 91.82 | 82.81 | — |
| GS | GS281215P00780000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 780.00 | -13.06% | 100.80 | 88.98 | 89.87 | — |
| GS | GS281215P00775000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 775.00 | -13.62% | 95.15 | 88.07 | 79.65 | — |
| GS | GS281215P00770000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 770.00 | -14.18% | 94.60 | 86.51 | 88.00 | — |
| GS | GS281215P00765000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 765.00 | -14.73% | 95.13 | 85.38 | — | — |
| GS | GS281215P00760000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 760.00 | -15.29% | 91.07 | 82.59 | 77.86 | — |
| GS | GS281215P00755000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 755.00 | -15.85% | 88.00 | 80.42 | 85.10 | — |
| GS | GS281215P00750000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 750.00 | -16.40% | 88.03 | 78.40 | 85.95 | — |
| GS | GS281215P00745000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 745.00 | -16.96% | 87.19 | 77.85 | 67.19 | — |
| GS | GS281215P00740000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 740.00 | -17.52% | 86.49 | 75.79 | 77.60 | — |
| GS | GS281215P00735000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 735.00 | -18.08% | 83.51 | 73.86 | 69.73 | — |
| GS | GS281215P00730000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 730.00 | -18.63% | 80.37 | 73.20 | 65.84 | — |
| GS | GS281215P00725000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 725.00 | -19.19% | 80.07 | 72.29 | 64.72 | — |
| GS | GS281215P00720000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 720.00 | -19.75% | 78.28 | 68.35 | 63.00 | — |
| GS | GS281215P00715000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 715.00 | -20.31% | 75.70 | 67.20 | 63.11 | — |
| GS | GS281215P00710000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 710.00 | -20.86% | 73.55 | 66.32 | 62.25 | — |
| GS | GS281215P00705000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 705.00 | -21.42% | 74.40 | 65.18 | 61.34 | — |
| GS | GS281215P00700000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 700.00 | -21.98% | 71.97 | 62.03 | 64.04 | — |
| GS | GS281215P00690000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 690.00 | -23.09% | 69.98 | 60.64 | 53.49 | — |
| GS | GS281215P00680000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 680.00 | -24.21% | 65.16 | 57.74 | 54.35 | — |
| GS | GS281215P00670000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 670.00 | -25.32% | 63.24 | 53.65 | 54.00 | — |
| GS | GS281215P00660000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 660.00 | -26.44% | 61.24 | 51.89 | 49.66 | — |
| GS | GS281215P00650000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 650.00 | -27.55% | 59.30 | 49.14 | 50.79 | — |
| GS | GS281215P00640000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 640.00 | -28.67% | 55.99 | 46.41 | 44.00 | — |
| GS | GS281215P00630000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 630.00 | -29.78% | 54.33 | 44.20 | 44.78 | — |
| GS | GS281215P00620000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 620.00 | -30.89% | 50.01 | 42.02 | 43.10 | — |
| GS | GS281215P00610000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 610.00 | -32.01% | 49.65 | 39.77 | 38.90 | — |
| GS | GS281215P00600000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 600.00 | -33.12% | 44.51 | 38.67 | 39.54 | — |
| GS | GS281215P00595000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 595.00 | -33.68% | 45.00 | 35.53 | 37.25 | — |
| GS | GS281215P00590000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 590.00 | -34.24% | 43.53 | 35.59 | 36.23 | — |
| GS | GS281215P00585000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 585.00 | -34.80% | 43.54 | 34.06 | 37.95 | — |
| GS | GS281215P00580000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 580.00 | -35.35% | 41.61 | 32.78 | 35.60 | — |
| GS | GS281215P00575000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 575.00 | -35.91% | 40.86 | 31.77 | 36.32 | — |
| GS | GS281215P00570000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 570.00 | -36.47% | 41.19 | 31.94 | 34.19 | — |
| GS | GS281215P00565000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 565.00 | -37.02% | 40.14 | 30.81 | 32.15 | — |
| GS | GS281215P00560000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 560.00 | -37.58% | 38.72 | 29.60 | 31.50 | — |
| GS | GS281215P00555000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 555.00 | -38.14% | 37.38 | 28.56 | 30.37 | — |
| GS | GS281215P00550000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 550.00 | -38.70% | 33.48 | 28.15 | 31.73 | — |
| GS | GS281215P00545000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 545.00 | -39.25% | 36.63 | 26.70 | 28.87 | — |
| GS | GS281215P00540000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 540.00 | -39.81% | 35.17 | 25.69 | 27.48 | — |
| GS | GS281215P00535000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 535.00 | -40.37% | 35.15 | 24.95 | 58.50 | — |
| GS | GS281215P00530000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 530.00 | -40.93% | 34.57 | 24.59 | 26.78 | — |
| GS | GS281215P00525000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 525.00 | -41.48% | 33.50 | 24.47 | 39.35 | — |
| GS | GS281215P00520000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 520.00 | -42.04% | 31.56 | 22.71 | 27.00 | — |
| GS | GS281215P00515000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 515.00 | -42.60% | 29.33 | 22.03 | 27.39 | — |
| GS | GS281215P00510000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 510.00 | -43.16% | 31.60 | 20.84 | 24.34 | — |
| GS | GS281215P00505000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 505.00 | -43.71% | 28.68 | 20.92 | 30.41 | — |
| GS | GS281215P00500000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 500.00 | -44.27% | 28.27 | 20.10 | 24.43 | — |
| GS | GS281215P00495000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 495.00 | -44.83% | 27.98 | 18.91 | 25.31 | — |
| GS | GS281215P00490000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 490.00 | -45.38% | 26.32 | 18.43 | 21.85 | — |
| GS | GS281215P00485000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 485.00 | -45.94% | 27.35 | 18.05 | 22.30 | — |
| GS | GS281215P00480000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 480.00 | -46.50% | 25.38 | 17.03 | 22.00 | — |
| GS | GS281215P00475000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 475.00 | -47.06% | 24.29 | 16.94 | 19.95 | — |
| GS | GS281215P00470000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 470.00 | -47.61% | 23.55 | 15.69 | 20.62 | — |
| GS | GS281215P00465000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 465.00 | -48.17% | 22.95 | 15.07 | 19.92 | — |
| GS | GS281215P00460000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 460.00 | -48.73% | 22.18 | 15.24 | 19.14 | — |
| GS | GS281215P00450000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 450.00 | -49.84% | 20.73 | 14.52 | 19.07 | — |
| GS | GS281215P00440000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 440.00 | -50.96% | 19.83 | 13.08 | 16.20 | — |
| GS | GS281215P00430000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 430.00 | -52.07% | 16.73 | 13.20 | 15.61 | — |
| GS | GS281215P00420000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 420.00 | -53.19% | 17.46 | 11.59 | 14.00 | — |
| GS | GS281215P00410000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 410.00 | -54.30% | 17.27 | 9.50 | 13.61 | — |
| GS | GS281215P00400000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 400.00 | -55.42% | 15.08 | 12.05 | 12.58 | — |
| GS | GS290119C01520000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,520.00 | +69.42% | 57.59 | 47.09 | 49.79 | — |
| GS | GS290119C01500000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,500.00 | +67.19% | 57.01 | 49.23 | 56.06 | — |
| GS | GS290119C01480000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,480.00 | +64.96% | 61.59 | 53.66 | 55.85 | — |
| GS | GS290119C01460000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,460.00 | +62.73% | 63.73 | 54.78 | 72.60 | — |
| GS | GS290119C01440000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,440.00 | +60.50% | 63.72 | 56.49 | 65.45 | — |
| GS | GS290119C01425000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,425.00 | +58.83% | 66.88 | 58.58 | 81.50 | — |
| GS | GS290119C01420000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,420.00 | +58.27% | 68.19 | 59.98 | 82.25 | — |
| GS | GS290119C01415000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,415.00 | +57.72% | 67.73 | 58.81 | 83.05 | — |
| GS | GS290119C01410000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,410.00 | +57.16% | 69.69 | 62.07 | — | — |
| GS | GS290119C01405000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,405.00 | +56.60% | 71.58 | 60.22 | — | — |
| GS | GS290119C01400000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,400.00 | +56.04% | 71.67 | 62.16 | 68.92 | — |
| GS | GS290119C01395000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,395.00 | +55.49% | 73.05 | 63.11 | — | — |
| GS | GS290119C01390000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,390.00 | +54.93% | 72.10 | 63.53 | — | — |
| GS | GS290119C01385000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,385.00 | +54.37% | 74.19 | 65.17 | — | — |
| GS | GS290119C01380000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,380.00 | +53.82% | 72.53 | 66.20 | — | — |
| GS | GS290119C01375000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,375.00 | +53.26% | 71.78 | 65.19 | — | — |
| GS | GS290119C01370000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,370.00 | +52.70% | 75.77 | 65.42 | — | — |
| GS | GS290119C01365000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,365.00 | +52.14% | 75.81 | 65.77 | — | — |
| GS | GS290119C01360000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,360.00 | +51.59% | 76.36 | 67.02 | 72.21 | — |
| GS | GS290119C01355000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,355.00 | +51.03% | 78.32 | 68.29 | — | — |
| GS | GS290119C01350000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,350.00 | +50.47% | 79.44 | 68.91 | 82.23 | — |
| GS | GS290119C01345000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,345.00 | +49.91% | 78.56 | 70.63 | — | — |
| GS | GS290119C01340000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,340.00 | +49.36% | 79.60 | 70.73 | — | — |
| GS | GS290119C01335000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,335.00 | +48.80% | 79.39 | 70.69 | — | — |
| GS | GS290119C01330000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,330.00 | +48.24% | 79.03 | 71.32 | — | — |
| GS | GS290119C01325000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,325.00 | +47.68% | 79.88 | 73.17 | 78.91 | — |
| GS | GS290119C01320000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,320.00 | +47.13% | 82.09 | 73.40 | 90.18 | — |
| GS | GS290119C01315000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,315.00 | +46.57% | 85.50 | 74.98 | — | — |
| GS | GS290119C01310000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,310.00 | +46.01% | 85.82 | 76.05 | — | — |
| GS | GS290119C01305000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,305.00 | +45.46% | 85.21 | 76.58 | — | — |
| GS | GS290119C01300000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,300.00 | +44.90% | 87.10 | 78.25 | 84.75 | — |
| GS | GS290119C01295000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,295.00 | +44.34% | 87.13 | 77.07 | — | — |
| GS | GS290119C01290000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,290.00 | +43.78% | 89.85 | 79.53 | 115.32 | — |
| GS | GS290119C01285000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,285.00 | +43.23% | 87.89 | 80.90 | — | — |
| GS | GS290119C01280000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,280.00 | +42.67% | 91.11 | 81.83 | 109.35 | — |
| GS | GS290119C01275000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,275.00 | +42.11% | 91.02 | 82.21 | 93.67 | — |
| GS | GS290119C01270000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,270.00 | +41.55% | 92.74 | 82.91 | 120.09 | — |
| GS | GS290119C01265000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,265.00 | +41.00% | 91.94 | 83.82 | — | — |
| GS | GS290119C01260000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,260.00 | +40.44% | 94.13 | 85.64 | 114.16 | — |
| GS | GS290119C01255000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,255.00 | +39.88% | 93.23 | 85.45 | — | — |
| GS | GS290119C01250000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,250.00 | +39.33% | 96.99 | 86.31 | 92.70 | — |
| GS | GS290119C01245000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,245.00 | +38.77% | 97.33 | 89.70 | — | — |
| GS | GS290119C01240000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,240.00 | +38.21% | 94.35 | 89.86 | 119.39 | — |
| GS | GS290119C01235000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,235.00 | +37.65% | 96.12 | 89.77 | — | — |
| GS | GS290119C01230000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,230.00 | +37.10% | 96.33 | 89.98 | — | — |
| GS | GS290119C01225000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,225.00 | +36.54% | 100.48 | 91.73 | — | — |
| GS | GS290119C01220000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,220.00 | +35.98% | 101.06 | 93.23 | 103.25 | — |
| GS | GS290119C01215000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,215.00 | +35.42% | 100.37 | 93.36 | 115.99 | — |
| GS | GS290119C01210000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,210.00 | +34.87% | 105.93 | 93.16 | 109.78 | — |
| GS | GS290119C01205000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,205.00 | +34.31% | 104.41 | 94.21 | 98.84 | — |
| GS | GS290119C01200000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,200.00 | +33.75% | 108.27 | 97.54 | 104.82 | — |
| GS | GS290119C01195000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,195.00 | +33.20% | 106.53 | 98.91 | 105.82 | — |
| GS | GS290119C01190000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,190.00 | +32.64% | 106.37 | 100.85 | — | — |
| GS | GS290119C01185000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,185.00 | +32.08% | 108.48 | 101.98 | — | — |
| GS | GS290119C01180000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,180.00 | +31.52% | 108.85 | 103.55 | 107.15 | — |
| GS | GS290119C01175000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,175.00 | +30.97% | 110.22 | 103.63 | — | — |
| GS | GS290119C01170000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,170.00 | +30.41% | 113.49 | 103.65 | 109.35 | — |
| GS | GS290119C01165000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,165.00 | +29.85% | 115.58 | 103.38 | — | — |
| GS | GS290119C01160000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,160.00 | +29.29% | 114.32 | 105.42 | 112.45 | — |
| GS | GS290119C01155000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,155.00 | +28.74% | 116.80 | 105.95 | — | — |
| GS | GS290119C01150000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,150.00 | +28.18% | 116.32 | 107.75 | 122.69 | — |
| GS | GS290119C01145000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,145.00 | +27.62% | 117.84 | 111.40 | — | — |
| GS | GS290119C01140000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,140.00 | +27.06% | 118.98 | 110.77 | — | — |
| GS | GS290119C01135000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,135.00 | +26.51% | 119.86 | 111.63 | 156.50 | — |
| GS | GS290119C01130000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,130.00 | +25.95% | 124.83 | 112.60 | — | — |
| GS | GS290119C01125000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,125.00 | +25.39% | 125.20 | 113.37 | — | — |
| GS | GS290119C01120000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,120.00 | +24.84% | 121.59 | 116.78 | 160.67 | — |
| GS | GS290119C01115000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,115.00 | +24.28% | 128.08 | 119.55 | — | — |
| GS | GS290119C01110000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,110.00 | +23.72% | 126.56 | 122.06 | 175.22 | — |
| GS | GS290119C01105000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,105.00 | +23.16% | 131.38 | 121.17 | — | — |
| GS | GS290119C01100000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,100.00 | +22.61% | 127.59 | 121.53 | 126.50 | — |
| GS | GS290119C01095000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,095.00 | +22.05% | 134.86 | 125.10 | 158.74 | — |
| GS | GS290119C01090000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,090.00 | +21.49% | 136.29 | 125.57 | — | — |
| GS | GS290119C01085000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,085.00 | +20.93% | 131.43 | 126.92 | 166.18 | — |
| GS | GS290119C01080000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,080.00 | +20.38% | 135.66 | 126.07 | 132.60 | — |
| GS | GS290119C01075000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,075.00 | +19.82% | 136.56 | 128.95 | 166.10 | — |
| GS | GS290119C01070000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,070.00 | +19.26% | 139.07 | 130.10 | — | — |
| GS | GS290119C01065000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,065.00 | +18.71% | 137.26 | 130.43 | 159.00 | — |
| GS | GS290119C01060000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,060.00 | +18.15% | 142.74 | 136.16 | 145.02 | — |
| GS | GS290119C01055000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,055.00 | +17.59% | 147.61 | 135.25 | 139.60 | — |
| GS | GS290119C01050000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,050.00 | +17.03% | 147.93 | 134.72 | 141.25 | — |
| GS | GS290119C01045000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,045.00 | +16.48% | 145.26 | 137.80 | 140.29 | — |
| GS | GS290119C01040000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,040.00 | +15.92% | 145.58 | 140.56 | 141.42 | — |
| GS | GS290119C01035000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,035.00 | +15.36% | 153.42 | 139.69 | 178.55 | — |
| GS | GS290119C01030000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,030.00 | +14.80% | 152.27 | 143.42 | 184.95 | — |
| GS | GS290119C01025000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,025.00 | +14.25% | 152.10 | 144.27 | 179.00 | — |
| GS | GS290119C01020000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,020.00 | +13.69% | 152.25 | 145.41 | 185.25 | — |
| GS | GS290119C01015000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,015.00 | +13.13% | 155.75 | 145.82 | — | — |
| GS | GS290119C01010000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,010.00 | +12.57% | 160.34 | 151.41 | 179.59 | — |
| GS | GS290119C01005000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,005.00 | +12.02% | 161.95 | 149.24 | 153.00 | — |
| GS | GS290119C01000000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 1,000.00 | +11.46% | 159.07 | 154.58 | 161.26 | — |
| GS | GS290119C00995000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 995.00 | +10.90% | 164.57 | 152.00 | — | — |
| GS | GS290119C00990000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 990.00 | +10.35% | 168.39 | 159.97 | 157.75 | — |
| GS | GS290119C00985000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 985.00 | +9.79% | 168.43 | 161.75 | 196.81 | — |
| GS | GS290119C00980000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 980.00 | +9.23% | 169.53 | 162.98 | 163.68 | — |
| GS | GS290119C00975000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 975.00 | +8.67% | 174.64 | 162.87 | 209.60 | — |
| GS | GS290119C00970000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 970.00 | +8.12% | 173.94 | 163.49 | 165.00 | — |
| GS | GS290119C00965000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 965.00 | +7.56% | 176.01 | 163.25 | 196.00 | — |
| GS | GS290119C00960000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 960.00 | +7.00% | 179.81 | 165.30 | 211.00 | — |
| GS | GS290119C00955000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 955.00 | +6.44% | 176.04 | 172.12 | 202.54 | — |
| GS | GS290119C00950000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 950.00 | +5.89% | 181.58 | 170.56 | 172.85 | — |
| GS | GS290119C00945000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 945.00 | +5.33% | 180.28 | 170.79 | 187.20 | — |
| GS | GS290119C00940000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 940.00 | +4.77% | 185.91 | 178.65 | 175.12 | — |
| GS | GS290119C00935000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 935.00 | +4.22% | 186.49 | 175.81 | 193.70 | — |
| GS | GS290119C00930000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 930.00 | +3.66% | 189.13 | 178.52 | 179.42 | — |
| GS | GS290119C00925000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 925.00 | +3.10% | 189.03 | 181.06 | 214.00 | — |
| GS | GS290119C00920000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 920.00 | +2.54% | 194.06 | 186.08 | 211.16 | — |
| GS | GS290119C00915000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 915.00 | +1.99% | 195.03 | 183.71 | 233.33 | — |
| GS | GS290119C00910000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 910.00 | +1.43% | 193.33 | 185.11 | — | — |
| GS | GS290119C00905000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 905.00 | +0.87% | 196.30 | 190.75 | 202.51 | — |
| GS | GS290119C00900000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 900.00 | +0.31% | 199.72 | 189.49 | 193.61 | — |
| GS | GS290119C00895000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 895.00 | -0.24% | 201.82 | 191.46 | 199.75 | — |
| GS | GS290119C00890000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 890.00 | -0.80% | 204.81 | 197.49 | 205.01 | — |
| GS | GS290119C00885000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 885.00 | -1.36% | 206.31 | 201.52 | — | — |
| GS | GS290119C00880000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 880.00 | -1.91% | 213.56 | 198.53 | 256.52 | — |
| GS | GS290119C00875000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 875.00 | -2.47% | 214.50 | 206.98 | — | — |
| GS | GS290119C00870000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 870.00 | -3.03% | 217.00 | 208.47 | 204.15 | — |
| GS | GS290119C00865000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 865.00 | -3.59% | 219.65 | 209.51 | 219.79 | — |
| GS | GS290119C00860000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 860.00 | -4.14% | 217.98 | 208.40 | 222.23 | — |
| GS | GS290119C00855000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 855.00 | -4.70% | 223.99 | 213.91 | — | — |
| GS | GS290119C00850000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 850.00 | -5.26% | 226.09 | 211.10 | 225.00 | — |
| GS | GS290119C00845000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 845.00 | -5.82% | 229.05 | 213.65 | 221.25 | — |
| GS | GS290119C00840000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 840.00 | -6.37% | 226.62 | 223.15 | — | — |
| GS | GS290119C00835000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 835.00 | -6.93% | 231.71 | 225.38 | 226.07 | — |
| GS | GS290119C00830000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 830.00 | -7.49% | 236.43 | 224.67 | — | — |
| GS | GS290119C00825000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 825.00 | -8.05% | 239.70 | 228.09 | 232.30 | — |
| GS | GS290119C00820000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 820.00 | -8.60% | 235.61 | 226.78 | — | — |
| GS | GS290119C00815000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 815.00 | -9.16% | 245.03 | 226.52 | — | — |
| GS | GS290119C00810000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 810.00 | -9.72% | 242.45 | 234.91 | — | — |
| GS | GS290119C00805000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 805.00 | -10.27% | 244.37 | 234.49 | — | — |
| GS | GS290119C00800000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 800.00 | -10.83% | 243.46 | 242.57 | 242.00 | — |
| GS | GS290119C00795000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 795.00 | -11.39% | 246.55 | 245.40 | 295.87 | — |
| GS | GS290119C00790000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 790.00 | -11.95% | 252.17 | 244.89 | — | — |
| GS | GS290119C00780000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 780.00 | -13.06% | 256.85 | 245.02 | — | — |
| GS | GS290119C00770000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 770.00 | -14.18% | 265.98 | 256.10 | 331.00 | — |
| GS | GS290119C00760000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 760.00 | -15.29% | 273.38 | 259.31 | 263.60 | — |
| GS | GS290119C00750000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 750.00 | -16.40% | 275.74 | 267.99 | — | — |
| GS | GS290119C00740000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 740.00 | -17.52% | 281.97 | 265.81 | — | — |
| GS | GS290119C00730000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 730.00 | -18.63% | 283.95 | 273.81 | 288.51 | — |
| GS | GS290119C00720000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 720.00 | -19.75% | 292.66 | 279.90 | — | — |
| GS | GS290119C00710000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 710.00 | -20.86% | 299.33 | 287.81 | — | — |
| GS | GS290119C00700000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 700.00 | -21.98% | 306.74 | 290.78 | 300.47 | — |
| GS | GS290119C00680000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 680.00 | -24.21% | 317.47 | 307.42 | — | — |
| GS | GS290119C00660000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 660.00 | -26.44% | 327.86 | 322.45 | — | — |
| GS | GS290119C00640000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 640.00 | -28.67% | 337.38 | 336.00 | 362.10 | — |
| GS | GS290119C00620000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 620.00 | -30.89% | 347.07 | 340.45 | — | — |
| GS | GS290119C00600000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 600.00 | -33.12% | 372.97 | 351.35 | 365.79 | — |
| GS | GS290119C00580000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 580.00 | -35.35% | 387.15 | 374.69 | 376.89 | — |
| GS | GS290119C00560000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 560.00 | -37.58% | 398.36 | 378.35 | 390.98 | — |
| GS | GS290119C00540000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 540.00 | -39.81% | 407.99 | 406.24 | — | — |
| GS | GS290119C00520000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 520.00 | -42.04% | 418.21 | 417.49 | — | — |
| GS | GS290119C00500000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 500.00 | -44.27% | 436.52 | 432.28 | 421.98 | — |
| GS | GS290119C00490000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 490.00 | -45.38% | 449.64 | 438.06 | — | — |
| GS | GS290119C00480000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 480.00 | -46.50% | 461.18 | 437.79 | 497.04 | — |
| GS | GS290119C00470000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 470.00 | -47.61% | 463.78 | 449.77 | — | — |
| GS | GS290119C00460000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 460.00 | -48.73% | 469.36 | 465.73 | 471.00 | — |
| GS | GS290119C00450000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 450.00 | -49.84% | 484.53 | 468.25 | — | — |
| GS | GS290119P01520000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,520.00 | +69.42% | 637.90 | 628.90 | 635.00 | — |
| GS | GS290119P01500000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,500.00 | +67.19% | 606.81 | 597.58 | 600.00 | — |
| GS | GS290119P01480000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,480.00 | +64.96% | 591.77 | 572.61 | — | — |
| GS | GS290119P01460000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,460.00 | +62.73% | 567.43 | 555.11 | — | — |
| GS | GS290119P01440000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,440.00 | +60.50% | 559.15 | 550.15 | — | — |
| GS | GS290119P01425000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,425.00 | +58.83% | 546.62 | 527.02 | — | — |
| GS | GS290119P01420000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,420.00 | +58.27% | 537.82 | 531.24 | — | — |
| GS | GS290119P01415000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,415.00 | +57.72% | 535.02 | 525.91 | — | — |
| GS | GS290119P01410000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,410.00 | +57.16% | 526.96 | 514.29 | — | — |
| GS | GS290119P01405000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,405.00 | +56.60% | 521.92 | 512.92 | — | — |
| GS | GS290119P01400000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,400.00 | +56.04% | 517.89 | 511.91 | — | — |
| GS | GS290119P01395000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,395.00 | +55.49% | 507.47 | 495.72 | — | — |
| GS | GS290119P01390000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,390.00 | +54.93% | 507.61 | 497.61 | — | — |
| GS | GS290119P01385000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,385.00 | +54.37% | 494.86 | 489.45 | — | — |
| GS | GS290119P01380000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,380.00 | +53.82% | 497.96 | 495.08 | — | — |
| GS | GS290119P01375000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,375.00 | +53.26% | 483.45 | 479.15 | — | — |
| GS | GS290119P01370000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,370.00 | +52.70% | 484.18 | 480.69 | — | — |
| GS | GS290119P01365000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,365.00 | +52.14% | 487.82 | 481.76 | — | — |
| GS | GS290119P01360000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,360.00 | +51.59% | 472.31 | 460.72 | — | — |
| GS | GS290119P01355000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,355.00 | +51.03% | 482.90 | 472.90 | — | — |
| GS | GS290119P01350000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,350.00 | +50.47% | 478.02 | 465.06 | 452.00 | — |
| GS | GS290119P01345000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,345.00 | +49.91% | 460.34 | 453.55 | — | — |
| GS | GS290119P01340000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,340.00 | +49.36% | 463.09 | 451.95 | 417.46 | — |
| GS | GS290119P01335000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,335.00 | +48.80% | 453.33 | 450.10 | — | — |
| GS | GS290119P01330000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,330.00 | +48.24% | 455.76 | 451.50 | — | — |
| GS | GS290119P01325000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,325.00 | +47.68% | 450.29 | 434.78 | — | — |
| GS | GS290119P01320000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,320.00 | +47.13% | 441.90 | 437.36 | — | — |
| GS | GS290119P01315000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,315.00 | +46.57% | 445.26 | 423.55 | — | — |
| GS | GS290119P01310000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,310.00 | +46.01% | 436.07 | 432.84 | — | — |
| GS | GS290119P01305000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,305.00 | +45.46% | 426.39 | 417.96 | — | — |
| GS | GS290119P01300000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,300.00 | +44.90% | 433.78 | 424.78 | 406.76 | — |
| GS | GS290119P01295000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,295.00 | +44.34% | 421.38 | 406.89 | — | — |
| GS | GS290119P01290000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,290.00 | +43.78% | 416.07 | 405.33 | — | — |
| GS | GS290119P01285000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,285.00 | +43.23% | 419.74 | 398.24 | — | — |
| GS | GS290119P01280000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,280.00 | +42.67% | 410.09 | 404.70 | — | — |
| GS | GS290119P01275000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,275.00 | +42.11% | 412.77 | 399.32 | — | — |
| GS | GS290119P01270000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,270.00 | +41.55% | 407.97 | 387.07 | — | — |
| GS | GS290119P01265000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,265.00 | +41.00% | 391.49 | 386.65 | 365.01 | — |
| GS | GS290119P01260000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,260.00 | +40.44% | 391.41 | 390.47 | — | — |
| GS | GS290119P01255000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,255.00 | +39.88% | 396.50 | 388.33 | — | — |
| GS | GS290119P01250000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,250.00 | +39.33% | 378.60 | 371.27 | — | — |
| GS | GS290119P01245000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,245.00 | +38.77% | 378.15 | 375.14 | — | — |
| GS | GS290119P01240000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,240.00 | +38.21% | 375.65 | 374.49 | — | — |
| GS | GS290119P01235000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,235.00 | +37.65% | 374.69 | 358.12 | — | — |
| GS | GS290119P01230000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,230.00 | +37.10% | 377.32 | 358.03 | — | — |
| GS | GS290119P01225000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,225.00 | +36.54% | 370.51 | 352.57 | — | — |
| GS | GS290119P01220000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,220.00 | +35.98% | 365.93 | 352.11 | — | — |
| GS | GS290119P01215000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,215.00 | +35.42% | 365.00 | 353.05 | — | — |
| GS | GS290119P01210000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,210.00 | +34.87% | 353.86 | 343.86 | — | — |
| GS | GS290119P01205000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,205.00 | +34.31% | 350.85 | 337.63 | — | — |
| GS | GS290119P01200000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,200.00 | +33.75% | 346.42 | 339.44 | 346.00 | — |
| GS | GS290119P01195000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,195.00 | +33.20% | 349.01 | 337.01 | — | — |
| GS | GS290119P01190000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,190.00 | +32.64% | 335.16 | 330.95 | — | — |
| GS | GS290119P01185000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,185.00 | +32.08% | 337.71 | 322.83 | — | — |
| GS | GS290119P01180000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,180.00 | +31.52% | 332.79 | 317.66 | — | — |
| GS | GS290119P01175000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,175.00 | +30.97% | 322.46 | 315.08 | — | — |
| GS | GS290119P01170000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,170.00 | +30.41% | 320.41 | 315.74 | — | — |
| GS | GS290119P01165000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,165.00 | +29.85% | 314.01 | 308.47 | — | — |
| GS | GS290119P01160000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,160.00 | +29.29% | 316.72 | 305.53 | — | — |
| GS | GS290119P01155000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,155.00 | +28.74% | 312.04 | 301.07 | — | — |
| GS | GS290119P01150000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,150.00 | +28.18% | 307.24 | 303.95 | 296.52 | — |
| GS | GS290119P01145000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,145.00 | +27.62% | 301.50 | 298.08 | — | — |
| GS | GS290119P01140000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,140.00 | +27.06% | 298.12 | 290.55 | — | — |
| GS | GS290119P01135000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,135.00 | +26.51% | 301.52 | 286.24 | — | — |
| GS | GS290119P01130000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,130.00 | +25.95% | 298.43 | 287.62 | — | — |
| GS | GS290119P01125000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,125.00 | +25.39% | 291.92 | 282.88 | — | — |
| GS | GS290119P01120000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,120.00 | +24.84% | 290.30 | 274.86 | — | — |
| GS | GS290119P01115000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,115.00 | +24.28% | 282.73 | 277.00 | — | — |
| GS | GS290119P01110000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,110.00 | +23.72% | 284.92 | 270.71 | — | — |
| GS | GS290119P01105000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,105.00 | +23.16% | 281.99 | 267.59 | — | — |
| GS | GS290119P01100000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,100.00 | +22.61% | 278.67 | 261.48 | 244.58 | — |
| GS | GS290119P01095000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,095.00 | +22.05% | 266.47 | 265.04 | — | — |
| GS | GS290119P01090000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,090.00 | +21.49% | 263.83 | 262.06 | — | — |
| GS | GS290119P01085000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,085.00 | +20.93% | 258.68 | 252.57 | — | — |
| GS | GS290119P01080000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,080.00 | +20.38% | 261.98 | 253.35 | — | — |
| GS | GS290119P01075000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,075.00 | +19.82% | 256.67 | 245.50 | — | — |
| GS | GS290119P01070000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,070.00 | +19.26% | 251.72 | 241.65 | — | — |
| GS | GS290119P01065000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,065.00 | +18.71% | 252.07 | 244.51 | — | — |
| GS | GS290119P01060000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,060.00 | +18.15% | 242.15 | 240.14 | — | — |
| GS | GS290119P01055000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,055.00 | +17.59% | 247.08 | 229.85 | — | — |
| GS | GS290119P01050000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,050.00 | +17.03% | 236.41 | 230.10 | — | — |
| GS | GS290119P01045000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,045.00 | +16.48% | 237.34 | 228.59 | — | — |
| GS | GS290119P01040000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,040.00 | +15.92% | 234.09 | 227.64 | — | — |
| GS | GS290119P01035000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,035.00 | +15.36% | 235.28 | 217.82 | — | — |
| GS | GS290119P01030000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,030.00 | +14.80% | 227.58 | 215.01 | — | — |
| GS | GS290119P01025000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,025.00 | +14.25% | 220.81 | 217.22 | 193.99 | — |
| GS | GS290119P01020000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,020.00 | +13.69% | 220.05 | 215.79 | — | — |
| GS | GS290119P01015000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,015.00 | +13.13% | 215.23 | 209.95 | — | — |
| GS | GS290119P01010000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,010.00 | +12.57% | 215.15 | 204.59 | 194.15 | — |
| GS | GS290119P01005000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,005.00 | +12.02% | 214.90 | 203.94 | — | — |
| GS | GS290119P01000000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 1,000.00 | +11.46% | 204.25 | 196.86 | — | — |
| GS | GS290119P00995000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 995.00 | +10.90% | 210.46 | 198.83 | 187.59 | — |
| GS | GS290119P00990000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 990.00 | +10.35% | 206.96 | 192.06 | 188.85 | — |
| GS | GS290119P00985000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 985.00 | +9.79% | 204.78 | 191.54 | — | — |
| GS | GS290119P00980000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 980.00 | +9.23% | 200.40 | 185.76 | — | — |
| GS | GS290119P00975000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 975.00 | +8.67% | 193.57 | 183.60 | — | — |
| GS | GS290119P00970000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 970.00 | +8.12% | 194.57 | 182.53 | — | — |
| GS | GS290119P00965000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 965.00 | +7.56% | 186.07 | 181.31 | 164.80 | — |
| GS | GS290119P00960000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 960.00 | +7.00% | 188.89 | 176.31 | — | — |
| GS | GS290119P00955000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 955.00 | +6.44% | 185.55 | 175.71 | — | — |
| GS | GS290119P00950000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 950.00 | +5.89% | 181.61 | 173.77 | 184.04 | — |
| GS | GS290119P00945000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 945.00 | +5.33% | 178.66 | 167.44 | 173.20 | — |
| GS | GS290119P00940000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 940.00 | +4.77% | 176.86 | 164.88 | 167.21 | — |
| GS | GS290119P00935000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 935.00 | +4.22% | 168.92 | 166.11 | — | — |
| GS | GS290119P00930000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 930.00 | +3.66% | 167.92 | 161.33 | 156.50 | — |
| GS | GS290119P00925000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 925.00 | +3.10% | 164.35 | 156.60 | 156.31 | — |
| GS | GS290119P00920000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 920.00 | +2.54% | 167.93 | 154.81 | 154.92 | — |
| GS | GS290119P00915000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 915.00 | +1.99% | 162.94 | 153.48 | — | — |
| GS | GS290119P00910000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 910.00 | +1.43% | 155.89 | 149.96 | — | — |
| GS | GS290119P00905000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 905.00 | +0.87% | 158.11 | 150.85 | 149.40 | — |
| GS | GS290119P00900000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 900.00 | +0.31% | 151.09 | 145.65 | 148.05 | — |
| GS | GS290119P00895000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 895.00 | -0.24% | 153.31 | 143.83 | 151.39 | — |
| GS | GS290119P00890000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 890.00 | -0.80% | 149.55 | 141.28 | 133.80 | — |
| GS | GS290119P00885000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 885.00 | -1.36% | 148.35 | 137.67 | — | — |
| GS | GS290119P00880000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 880.00 | -1.91% | 144.13 | 135.82 | — | — |
| GS | GS290119P00875000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 875.00 | -2.47% | 139.23 | 133.77 | 135.50 | — |
| GS | GS290119P00870000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 870.00 | -3.03% | 138.30 | 129.70 | — | — |
| GS | GS290119P00865000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 865.00 | -3.59% | 137.35 | 129.67 | — | — |
| GS | GS290119P00860000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 860.00 | -4.14% | 133.25 | 124.71 | 126.00 | — |
| GS | GS290119P00855000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 855.00 | -4.70% | 131.69 | 122.05 | 120.67 | — |
| GS | GS290119P00850000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 850.00 | -5.26% | 130.52 | 119.52 | 133.79 | — |
| GS | GS290119P00845000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 845.00 | -5.82% | 128.40 | 117.42 | — | — |
| GS | GS290119P00840000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 840.00 | -6.37% | 126.71 | 118.53 | 113.19 | — |
| GS | GS290119P00835000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 835.00 | -6.93% | 125.33 | 112.94 | — | — |
| GS | GS290119P00830000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 830.00 | -7.49% | 122.97 | 111.35 | — | — |
| GS | GS290119P00825000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 825.00 | -8.05% | 121.55 | 108.23 | 112.29 | — |
| GS | GS290119P00820000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 820.00 | -8.60% | 120.11 | 108.12 | — | — |
| GS | GS290119P00815000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 815.00 | -9.16% | 115.35 | 105.88 | — | — |
| GS | GS290119P00810000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 810.00 | -9.72% | 115.62 | 105.36 | — | — |
| GS | GS290119P00805000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 805.00 | -10.27% | 110.06 | 103.07 | 101.80 | — |
| GS | GS290119P00800000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 800.00 | -10.83% | 110.34 | 98.85 | 105.50 | — |
| GS | GS290119P00795000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 795.00 | -11.39% | 108.28 | 99.68 | — | — |
| GS | GS290119P00790000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 790.00 | -11.95% | 105.27 | 94.84 | 102.25 | — |
| GS | GS290119P00780000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 780.00 | -13.06% | 100.24 | 90.35 | 95.00 | — |
| GS | GS290119P00770000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 770.00 | -14.18% | 96.07 | 86.82 | 88.80 | — |
| GS | GS290119P00760000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 760.00 | -15.29% | 91.68 | 84.73 | — | — |
| GS | GS290119P00750000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 750.00 | -16.40% | 86.57 | 81.89 | 88.15 | — |
| GS | GS290119P00740000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 740.00 | -17.52% | 84.79 | 76.90 | 81.00 | — |
| GS | GS290119P00730000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 730.00 | -18.63% | 84.33 | 74.86 | 78.00 | — |
| GS | GS290119P00720000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 720.00 | -19.75% | 81.02 | 70.49 | 73.18 | — |
| GS | GS290119P00710000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 710.00 | -20.86% | 75.62 | 68.67 | — | — |
| GS | GS290119P00700000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 700.00 | -21.98% | 75.34 | 64.92 | 68.50 | — |
| GS | GS290119P00680000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 680.00 | -24.21% | 68.97 | 59.61 | 66.00 | — |
| GS | GS290119P00660000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 660.00 | -26.44% | 61.06 | 52.68 | 56.10 | — |
| GS | GS290119P00640000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 640.00 | -28.67% | 58.83 | 48.81 | 50.40 | — |
| GS | GS290119P00620000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 620.00 | -30.89% | 51.17 | 43.19 | 48.55 | — |
| GS | GS290119P00600000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 600.00 | -33.12% | 44.64 | 38.34 | 42.49 | — |
| GS | GS290119P00580000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 580.00 | -35.35% | 42.56 | 36.32 | 35.54 | — |
| GS | GS290119P00560000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 560.00 | -37.58% | 38.16 | 32.42 | 35.00 | — |
| GS | GS290119P00540000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 540.00 | -39.81% | 34.53 | 28.61 | 31.30 | — |
| GS | GS290119P00520000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 520.00 | -42.04% | 31.08 | 23.77 | 28.00 | — |
| GS | GS290119P00500000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 500.00 | -44.27% | 27.12 | 21.93 | 25.85 | — |
| GS | GS290119P00490000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 490.00 | -45.38% | 25.89 | 20.63 | 23.70 | — |
| GS | GS290119P00480000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 480.00 | -46.50% | 24.47 | 19.22 | — | — |
| GS | GS290119P00470000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 470.00 | -47.61% | 22.72 | 18.77 | — | — |
| GS | GS290119P00460000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 460.00 | -48.73% | 22.07 | 17.41 | 19.75 | — |
| GS | GS290119P00450000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 450.00 | -49.84% | 22.25 | 16.01 | — | — |