Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GS
Goldman Sachs Group Inc.
stock NYSE

At Close
Dec 12, 2025 3:59:58 PM EST
888.12USD-2.515%(-22.91)2,715,200
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 12, 2025 9:24:30 AM EST
914.46USD+0.376%(+3.43)1,080
After-hours
Dec 12, 2025 4:57:30 PM EST
890.00USD+0.212%(+1.88)20,508
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,4635,4673,49312,717


GS Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

GS Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

GS Dec 12, 2025 Exp. - Max Pain @ $875.00

Puts
Calls


GS Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,060.00 C0.050.00%11212-11GS251212C01060000
1,040.00 C0.05-44.44%1212-10GS251212C01040000
1,020.00 C0.020%1112-11GS251212C01020000
1,010.00 C1.970%6612-11GS251212C01010000
1,000.00 C0.02-99.53%3412-11GS251212C01000000
990.00 C0.05-87.80%2212-11GS251212C00990000
980.00 C0.03-62.50%10814012-11GS251212C00980000
970.00 C0.12+200.00%135712-09GS251212C00970000
965.00 C0.100%5512-11GS251212C00965000
960.00 C0.08-84.00%122412-11GS251212C00960000
955.00 C0.120%212112-11GS251212C00955000
950.00 C0.09+800.00%23125412-11GS251212C00950000
945.00 C0.010%252212-11GS251212C00945000
940.00 C0.17-5.56%13920712-11GS251212C00940000
935.00 C0.290%1839112-11GS251212C00935000
930.00 C0.59+118.52%65637412-11GS251212C00930000
925.00 C1.000%21510312-11GS251212C00925000
920.00 C1.80+210.34%1,1051,02312-11GS251212C00920000
915.00 C3.74+157.93%58223612-11GS251212C00915000
910.00 C6.33+311.04%70347012-11GS251212C00910000
905.00 C8.85+189.22%52751312-11GS251212C00905000
900.00 C12.35+257.97%56764512-11GS251212C00900000
895.00 C18.50+237.59%23654812-11GS251212C00895000
890.00 C21.30+169.96%6670712-11GS251212C00890000
885.00 C26.05+143.46%5646312-11GS251212C00885000
880.00 C32.05+129.42%9152512-11GS251212C00880000
875.00 C38.00+87.19%4441312-11GS251212C00875000
870.00 C43.91+68.75%4830112-11GS251212C00870000
865.00 C47.94+45.10%4024512-11GS251212C00865000
860.00 C51.50+60.19%5921012-11GS251212C00860000
855.00 C58.92+56.29%2823612-11GS251212C00855000
850.00 C61.09+34.74%3554412-11GS251212C00850000
847.50 C33.83+35.81%19612-10GS251212C00847500
845.00 C66.40+38.56%4713512-11GS251212C00845000
842.50 C35.07-4.75%111612-10GS251212C00842500
840.00 C77.00+44.55%2216912-11GS251212C00840000
837.50 C69.79+78.86%111112-11GS251212C00837500
835.00 C80.55+36.53%2625812-11GS251212C00835000
832.50 C47.59+32.30%2412-10GS251212C00832500
830.00 C76.45+14.84%4520612-11GS251212C00830000
827.50 C40.20+31.20%5212-08GS251212C00827500
825.00 C85.84+27.45%135412-11GS251212C00825000
822.50 C00%0GS251212C00822500
820.00 C93.50+50.39%3431112-11GS251212C00820000
815.00 C102.30+29.90%2213512-11GS251212C00815000
810.00 C98.80+15.06%1311312-11GS251212C00810000
805.00 C102.20+39.90%5418312-11GS251212C00805000
800.00 C117.00+21.94%3011212-11GS251212C00800000
795.00 C106.70+28.55%24412-11GS251212C00795000
790.00 C118.76+35.65%75212-11GS251212C00790000
785.00 C122.97+51.53%105112-11GS251212C00785000
782.50 C84.15+55.98%171612-08GS251212C00782500
780.00 C95.81+10.57%45812-09GS251212C00780000
777.50 C98.30+68.47%3712-09GS251212C00777500
775.00 C42.80+9.04%23312-02GS251212C00775000
772.50 C49.85+38.47%22312-03GS251212C00772500
770.00 C120.30+41.53%103012-10GS251212C00770000
765.00 C34.10-2.15%3611-25GS251212C00765000
760.00 C157.80+151.88%21212-11GS251212C00760000
755.00 C162.79+183.85%21412-11GS251212C00755000
750.00 C61.60-10.45%5512-01GS251212C00750000
745.00 C165.59+148.82%2112-11GS251212C00745000
740.00 C170.58+54.37%2512-11GS251212C00740000
735.00 C76.95+32.10%18412-01GS251212C00735000
730.00 C81.95+50.23%15512-01GS251212C00730000
725.00 C189.37+39.63%4312-11GS251212C00725000
720.00 C194.36+38.23%4112-11GS251212C00720000
715.00 C199.37+23.05%2212-11GS251212C00715000
710.00 C204.36+22.36%2212-11GS251212C00710000
705.00 C197.11+3.15%2212-11GS251212C00705000
700.00 C202.10+3.07%21312-11GS251212C00700000
695.00 C00%0GS251212C00695000
690.00 C212.33+15.45%2112-11GS251212C00690000
685.00 C217.32+15.04%2112-11GS251212C00685000
680.00 C196.96+49.27%2212-09GS251212C00680000
675.00 C232.06+123.89%2112-11GS251212C00675000
670.00 C237.050%4112-11GS251212C00670000
665.00 C240.55+63.70%2112-11GS251212C00665000
660.00 C219.46+77.06%2212-10GS251212C00660000
655.00 C224.45+7.55%2212-10GS251212C00655000
650.00 C213.690%4212-08GS251212C00650000
645.00 C217.850%2112-08GS251212C00645000
640.00 C00%0GS251212C00640000
635.00 C225.680%2112-08GS251212C00635000
630.00 C280.36+12.56%2112-11GS251212C00630000
625.00 C285.35+12.32%2112-11GS251212C00625000
620.00 C00%0GS251212C00620000
615.00 C00%0GS251212C00615000
610.00 C252.68+40.14%2012-08GS251212C00610000
605.00 C257.670%4112-08GS251212C00605000
600.00 C264.750%2112-08GS251212C00600000
595.00 C265.680%6212-08GS251212C00595000
590.00 C270.670%6212-08GS251212C00590000
585.00 C274.090%1112-08GS251212C00585000
580.00 C295.480%2012-09GS251212C00580000
575.00 C300.47+6.58%2112-09GS251212C00575000
570.00 C286.900%6212-08GS251212C00570000
565.00 C345.43+10.05%4212-11GS251212C00565000
560.00 C350.42+9.89%182912-11GS251212C00560000
550.00 C308.920%322612-08GS251212C00550000
540.00 C321.270%3312-08GS251212C00540000
530.00 C331.230%3312-08GS251212C00530000
520.00 C341.150%3312-08GS251212C00520000
510.00 C366.250%1112-10GS251212C00510000
500.00 C376.19+3.86%1312-10GS251212C00500000
490.00 C386.33+3.82%4612-10GS251212C00490000
480.00 C412.10+7.85%21312-10GS251212C00480000
470.00 C422.09+4.52%17912-10GS251212C00470000
460.00 C440.90+5.18%141412-11GS251212C00460000
450.00 C429.11+3.11%183612-10GS251212C00450000
440.00 C467.36+5.80%12612-11GS251212C00440000
430.00 C476.16+5.78%11512-11GS251212C00430000
420.00 C441.840%381012-08GS251212C00420000
410.00 C469.17-0.50%11012-10GS251212C00410000
400.00 C514.44+7.37%4612-11GS251212C00400000
Puts
StrikePriceChangeVolOILastContract Name
1,060.00 P00%0GS251212P01060000
1,040.00 P162.050%2212-09GS251212P01040000
1,020.00 P00%0GS251212P01020000
1,010.00 P193.180%6012-02GS251212P01010000
1,000.00 P00%0GS251212P01000000
990.00 P173.210%4012-02GS251212P00990000
980.00 P101.200%2012-09GS251212P00980000
970.00 P155.480%2011-26GS251212P00970000
965.00 P00%0GS251212P00965000
960.00 P79.50-45.03%2012-09GS251212P00960000
955.00 P00%0GS251212P00955000
950.00 P132.96-7.09%10212-02GS251212P00950000
945.00 P00%0GS251212P00945000
940.00 P26.000%4112-11GS251212P00940000
935.00 P24.500%69912-11GS251212P00935000
930.00 P25.00-54.55%42812-11GS251212P00930000
925.00 P12.330%12312-11GS251212P00925000
920.00 P10.30-74.21%1885812-11GS251212P00920000
915.00 P6.05-74.69%1519312-11GS251212P00915000
910.00 P4.55-79.32%23311412-11GS251212P00910000
905.00 P2.90-79.14%43919612-11GS251212P00905000
900.00 P1.45-87.27%3,4002,40612-11GS251212P00900000
895.00 P0.98-89.11%59220212-11GS251212P00895000
890.00 P0.54-92.60%82337912-11GS251212P00890000
885.00 P0.40-92.00%34412212-11GS251212P00885000
880.00 P0.29-91.47%1,21382012-11GS251212P00880000
875.00 P0.21-90.87%48141512-11GS251212P00875000
870.00 P0.25-86.84%68843912-11GS251212P00870000
865.00 P0.12-90.00%29056312-11GS251212P00865000
860.00 P0.14-86.00%47447812-11GS251212P00860000
855.00 P0.11-83.33%26125012-11GS251212P00855000
850.00 P0.09-82.00%24145612-11GS251212P00850000
847.50 P0.12-77.78%1612212-11GS251212P00847500
845.00 P0.06-88.00%29936712-11GS251212P00845000
842.50 P0.08-93.33%4317212-11GS251212P00842500
840.00 P0.08-78.38%9029012-11GS251212P00840000
837.50 P0.08-82.61%1311612-11GS251212P00837500
835.00 P0.06-85.71%10829012-11GS251212P00835000
832.50 P0.05-85.71%13013512-11GS251212P00832500
830.00 P0.05-87.18%7117112-11GS251212P00830000
827.50 P0.77-6.10%43112-10GS251212P00827500
825.00 P0.04-86.67%6128512-11GS251212P00825000
822.50 P0.08-70.37%53012-11GS251212P00822500
820.00 P0.04-85.71%8234212-11GS251212P00820000
815.00 P0.07-81.58%2924112-11GS251212P00815000
810.00 P0.03-89.29%4835012-11GS251212P00810000
805.00 P0.01-93.75%3141012-11GS251212P00805000
800.00 P0.03-78.57%2832012-11GS251212P00800000
795.00 P0.05-68.75%513912-11GS251212P00795000
790.00 P0.03-83.33%2615612-11GS251212P00790000
785.00 P0.15-62.50%537212-11GS251212P00785000
782.50 P0.04-87.50%23812-11GS251212P00782500
780.00 P0.01-97.83%2521212-11GS251212P00780000
777.50 P0.14+600.00%14812-11GS251212P00777500
775.00 P0.06-75.00%420612-11GS251212P00775000
772.50 P0.23-48.89%535412-08GS251212P00772500
770.00 P0.03-70.00%715512-11GS251212P00770000
765.00 P0.21+40.00%526812-11GS251212P00765000
760.00 P0.04-80.95%1418812-11GS251212P00760000
755.00 P0.02-81.82%1020212-11GS251212P00755000
750.00 P0.01-80.00%386412-11GS251212P00750000
745.00 P0.01-93.33%218212-11GS251212P00745000
740.00 P0.01-96.77%1022312-11GS251212P00740000
735.00 P0.01-90.91%417612-11GS251212P00735000
730.00 P0.01-90.00%19312-11GS251212P00730000
725.00 P0.03-96.25%405212-08GS251212P00725000
720.00 P0.02-94.44%714412-11GS251212P00720000
715.00 P0.44+780.00%157412-09GS251212P00715000
710.00 P0.05-28.57%25312-10GS251212P00710000
705.00 P0.04-93.10%11612-10GS251212P00705000
700.00 P0.28+2,700.00%110712-11GS251212P00700000
695.00 P0.01-90.00%101312-09GS251212P00695000
690.00 P0.85+77.08%15112-04GS251212P00690000
685.00 P0.09+80.00%17212-11GS251212P00685000
680.00 P0.02-75.00%212912-08GS251212P00680000
675.00 P0.02-95.00%12912-08GS251212P00675000
670.00 P1.57-49.35%22411-24GS251212P00670000
665.00 P0.010.00%56712-11GS251212P00665000
660.00 P0.010.00%112712-11GS251212P00660000
655.00 P0.40-81.98%224211-28GS251212P00655000
650.00 P0.02+100.00%26912-11GS251212P00650000
645.00 P1.420%2111-05GS251212P00645000
640.00 P0.04+33.33%12812-10GS251212P00640000
635.00 P0.01-97.14%5412-11GS251212P00635000
630.00 P0.620%4211-20GS251212P00630000
625.00 P0.10-89.13%1312-08GS251212P00625000
620.00 P0.05-91.53%1212-11GS251212P00620000
615.00 P0.010.00%1912-11GS251212P00615000
610.00 P0.010.00%222412-11GS251212P00610000
605.00 P0.01-88.89%2212-11GS251212P00605000
600.00 P0.09+50.00%4712-11GS251212P00600000
595.00 P0.010%4312-11GS251212P00595000
590.00 P0.010.00%2312-11GS251212P00590000
585.00 P0.010%9812-09GS251212P00585000
580.00 P0.04-93.10%1212-11GS251212P00580000
575.00 P0.05+400.00%3412-11GS251212P00575000
570.00 P0.04-50.00%131512-11GS251212P00570000
565.00 P0.04+300.00%21512-11GS251212P00565000
560.00 P0.01-75.00%123412-11GS251212P00560000
550.00 P0.010.00%92912-11GS251212P00550000
540.00 P0.010.00%101712-11GS251212P00540000
530.00 P0.010.00%152112-10GS251212P00530000
520.00 P0.010.00%72212-10GS251212P00520000
510.00 P0.010.00%61812-10GS251212P00510000
500.00 P0.010.00%2912-09GS251212P00500000
490.00 P0.01-75.00%477512-10GS251212P00490000
480.00 P0.01-75.00%32712-11GS251212P00480000
470.00 P0.01-99.28%383012-08GS251212P00470000
460.00 P0.010%463112-08GS251212P00460000
450.00 P0.01-99.28%565212-08GS251212P00450000
440.00 P0.010%251712-08GS251212P00440000
430.00 P0.010.00%34312-11GS251212P00430000
420.00 P0.010.00%155612-09GS251212P00420000
410.00 P0.010.00%121912-11GS251212P00410000
400.00 P0.01-80.00%32512-11GS251212P00400000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC