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

Market Open
Jul 2, 2026 3:30:00 PM EDT
1014.59USD-0.492%(-5.02)845,999
978.56Bid   1051.82Ask   73.26Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
1034.50USD+1.460%(+14.89)5,121
After-hours
Jul 1, 2026 4:51:30 PM EDT
1019.75USD-0.014%(-0.14)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Mar 17, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Jul 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65911,5231,58910,250


GS Jul 2, 2026 Exp. - Volume by Strike
Puts
Calls

GS Jul 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Jul 2, 2026 Exp. - Max Pain @ $1,025.00

Puts
Calls


GS Jul 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400.00 C0.050.00%5606-25GS260702C01400000
1,390.00 C0.050%1106-29GS260702C01390000
1,380.00 C00%0GS260702C01380000
1,370.00 C0.14+250.00%1207-01GS260702C01370000
1,360.00 C00%0GS260702C01360000
1,350.00 C0.02-86.67%3415907-01GS260702C01350000
1,340.00 C0.02-87.50%48607-01GS260702C01340000
1,330.00 C0.050%12712606-29GS260702C01330000
1,320.00 C0.03-78.57%4511307-01GS260702C01320000
1,310.00 C0.02-87.50%3123107-01GS260702C01310000
1,300.00 C0.02+100.00%2329507-01GS260702C01300000
1,290.00 C0.14-6.67%7914807-01GS260702C01290000
1,280.00 C0.15+650.00%7319907-01GS260702C01280000
1,270.00 C0.03-82.35%32206-26GS260702C01270000
1,260.00 C0.10-85.92%2606-25GS260702C01260000
1,255.00 C00%0GS260702C01255000
1,250.00 C0.46-64.34%24606-22GS260702C01250000
1,245.00 C0.74+184.62%3806-24GS260702C01245000
1,240.00 C0.01-93.33%12411107-01GS260702C01240000
1,235.00 C0.02-87.50%686407-01GS260702C01235000
1,230.00 C0.02-86.67%13917307-01GS260702C01230000
1,225.00 C0.02-85.71%251007-01GS260702C01225000
1,220.00 C0.02-50.00%5811307-01GS260702C01220000
1,215.00 C0.02-88.24%10411107-01GS260702C01215000
1,210.00 C0.03+200.00%377607-01GS260702C01210000
1,205.00 C0.20+150.00%17618107-01GS260702C01205000
1,200.00 C0.01-50.00%4944507-01GS260702C01200000
1,195.00 C0.020.00%43106-30GS260702C01195000
1,190.00 C0.10+66.67%146907-01GS260702C01190000
1,185.00 C0.010.00%65907-01GS260702C01185000
1,180.00 C0.04-66.67%954507-01GS260702C01180000
1,175.00 C0.06+500.00%2014507-01GS260702C01175000
1,170.00 C0.07-30.00%2097007-01GS260702C01170000
1,165.00 C0.05-92.06%11706-30GS260702C01165000
1,160.00 C0.42+75.00%2815206-29GS260702C01160000
1,155.00 C1.72+11.69%54806-29GS260702C01155000
1,150.00 C0.04-73.33%1610507-01GS260702C01150000
1,145.00 C0.43+330.00%35106-30GS260702C01145000
1,140.00 C1.38+500.00%27706-29GS260702C01140000
1,135.00 C0.13-40.91%86307-01GS260702C01135000
1,130.00 C0.04-20.00%120307-01GS260702C01130000
1,125.00 C0.05-94.74%610507-01GS260702C01125000
1,120.00 C0.14-6.67%1220507-01GS260702C01120000
1,115.00 C0.16-50.00%31806-30GS260702C01115000
1,110.00 C0.14-66.67%317207-01GS260702C01110000
1,105.00 C0.18-58.14%214007-01GS260702C01105000
1,100.00 C0.08-57.89%2551307-01GS260702C01100000
1,095.00 C0.05-75.00%18007-01GS260702C01095000
1,090.00 C0.04-85.19%811607-01GS260702C01090000
1,087.50 C0.95-60.58%1659106-29GS260702C01087500
1,085.00 C0.01-96.15%814207-01GS260702C01085000
1,082.50 C0.20-79.59%53006-30GS260702C01082500
1,080.00 C0.06-72.73%6612107-01GS260702C01080000
1,077.50 C0.20-56.52%94007-01GS260702C01077500
1,075.00 C0.10-72.22%3612407-01GS260702C01075000
1,072.50 C0.38-75.48%322907-01GS260702C01072500
1,070.00 C0.27-63.01%4313607-01GS260702C01070000
1,067.50 C0.52-8.77%720107-01GS260702C01067500
1,065.00 C0.20-70.59%1537407-01GS260702C01065000
1,060.00 C0.27-65.38%7120807-01GS260702C01060000
1,057.50 C0.57-53.28%64207-01GS260702C01057500
1,055.00 C0.46-66.18%14115307-01GS260702C01055000
1,052.50 C1.01-29.86%55707-01GS260702C01052500
1,050.00 C0.78-44.29%1,6931,59207-01GS260702C01050000
1,047.50 C0.95-36.67%387207-01GS260702C01047500
1,045.00 C1.11-43.94%607707-01GS260702C01045000
1,040.00 C1.85-38.94%78374307-01GS260702C01040000
1,035.00 C2.02-39.16%11811507-01GS260702C01035000
1,030.00 C4.28-11.75%52234307-01GS260702C01030000
1,025.00 C5.50-17.91%629507-01GS260702C01025000
1,020.00 C7.94-0.75%6315807-01GS260702C01020000
1,015.00 C11.40+8.57%356407-01GS260702C01015000
1,010.00 C15.25+8.93%123707-01GS260702C01010000
1,005.00 C22.10-23.00%28307-01GS260702C01005000
1,000.00 C23.30+16.68%63807-01GS260702C01000000
995.00 C27.80+18.30%43007-01GS260702C00995000
990.00 C27.56-31.10%44206-30GS260702C00990000
985.00 C36.80+15.91%21807-01GS260702C00985000
980.00 C44.60+20.38%92407-01GS260702C00980000
975.00 C42.35-29.59%11007-01GS260702C00975000
970.00 C52.00+13.04%21407-01GS260702C00970000
965.00 C52.10-14.66%12907-01GS260702C00965000
960.00 C61.05+10.30%12107-01GS260702C00960000
955.00 C168.42+50.51%12306-17GS260702C00955000
950.00 C86.00-35.51%41906-26GS260702C00950000
945.00 C69.44-21.83%2706-30GS260702C00945000
940.00 C73.86-58.39%14406-30GS260702C00940000
935.00 C186.37+14.97%11606-17GS260702C00935000
930.00 C155.60+15.60%22506-15GS260702C00930000
925.00 C96.25-36.15%42206-11GS260702C00925000
920.00 C94.72-34.31%12306-30GS260702C00920000
915.00 C99.67-41.59%11506-30GS260702C00915000
910.00 C113.90-5.78%1306-30GS260702C00910000
905.00 C124.40+30.54%6306-11GS260702C00905000
900.00 C133.00+16.95%83407-01GS260702C00900000
895.00 C206.90+73.21%2206-18GS260702C00895000
890.00 C00%0GS260702C00890000
885.00 C128.50-6.55%2306-11GS260702C00885000
880.00 C00%0GS260702C00880000
875.00 C149.97+16.12%454505-29GS260702C00875000
870.00 C141.38-10.57%1307-01GS260702C00870000
865.00 C150.850%2106-11GS260702C00865000
860.00 C158.600%2106-11GS260702C00860000
855.00 C00%0GS260702C00855000
850.00 C172.89-23.43%2206-29GS260702C00850000
845.00 C147.250%2105-27GS260702C00845000
840.00 C276.80+40.28%8106-18GS260702C00840000
835.00 C181.90+15.24%21106-11GS260702C00835000
830.00 C00%0GS260702C00830000
825.00 C00%0GS260702C00825000
820.00 C00%0GS260702C00820000
815.00 C281.800%2106-23GS260702C00815000
810.00 C00%0GS260702C00810000
805.00 C00%0GS260702C00805000
800.00 C00%0GS260702C00800000
795.00 C00%0GS260702C00795000
790.00 C00%0GS260702C00790000
785.00 C00%0GS260702C00785000
780.00 C00%0GS260702C00780000
775.00 C00%0GS260702C00775000
770.00 C243.650%1106-30GS260702C00770000
765.00 C00%0GS260702C00765000
760.00 C00%0GS260702C00760000
755.00 C235.450%1105-26GS260702C00755000
750.00 C00%0GS260702C00750000
745.00 C00%0GS260702C00745000
740.00 C00%0GS260702C00740000
735.00 C00%0GS260702C00735000
730.00 C00%0GS260702C00730000
725.00 C315.250%1106-26GS260702C00725000
720.00 C00%0GS260702C00720000
715.00 C00%0GS260702C00715000
710.00 C00%0GS260702C00710000
705.00 C00%0GS260702C00705000
700.00 C00%0GS260702C00700000
695.00 C00%0GS260702C00695000
690.00 C00%0GS260702C00690000
685.00 C00%0GS260702C00685000
680.00 C00%0GS260702C00680000
675.00 C00%0GS260702C00675000
670.00 C00%0GS260702C00670000
665.00 C00%0GS260702C00665000
660.00 C00%0GS260702C00660000
655.00 C00%0GS260702C00655000
650.00 C00%0GS260702C00650000
645.00 C00%0GS260702C00645000
640.00 C00%0GS260702C00640000
630.00 C00%0GS260702C00630000
620.00 C00%0GS260702C00620000
610.00 C00%0GS260702C00610000
600.00 C490.300%1106-25GS260702C00600000
590.00 C00%0GS260702C00590000
580.00 C00%0GS260702C00580000
570.00 C00%0GS260702C00570000
560.00 C467.500%5406-29GS260702C00560000
550.00 C00%0GS260702C00550000
540.00 C00%0GS260702C00540000
530.00 C00%0GS260702C00530000
520.00 C00%0GS260702C00520000
510.00 C00%0GS260702C00510000
500.00 C00%0GS260702C00500000
490.00 C00%0GS260702C00490000
Puts
StrikePriceChangeVolOILastContract Name
1,400.00 P00%0GS260702P01400000
1,390.00 P00%0GS260702P01390000
1,380.00 P00%0GS260702P01380000
1,370.00 P00%0GS260702P01370000
1,360.00 P00%0GS260702P01360000
1,350.00 P00%0GS260702P01350000
1,340.00 P00%0GS260702P01340000
1,330.00 P00%0GS260702P01330000
1,320.00 P00%0GS260702P01320000
1,310.00 P00%0GS260702P01310000
1,300.00 P00%0GS260702P01300000
1,290.00 P00%0GS260702P01290000
1,280.00 P00%0GS260702P01280000
1,270.00 P00%0GS260702P01270000
1,260.00 P236.60+31.23%1006-30GS260702P01260000
1,255.00 P00%0GS260702P01255000
1,250.00 P00%0GS260702P01250000
1,245.00 P00%0GS260702P01245000
1,240.00 P215.35-4.59%1006-11GS260702P01240000
1,235.00 P194.250%1006-26GS260702P01235000
1,230.00 P00%0GS260702P01230000
1,225.00 P00%0GS260702P01225000
1,220.00 P00%0GS260702P01220000
1,215.00 P00%0GS260702P01215000
1,210.00 P00%0GS260702P01210000
1,205.00 P00%0GS260702P01205000
1,200.00 P86.450%2006-17GS260702P01200000
1,195.00 P154.250%1006-26GS260702P01195000
1,190.00 P77.750%2006-17GS260702P01190000
1,185.00 P172.700%1006-30GS260702P01185000
1,180.00 P166.95+105.98%1206-30GS260702P01180000
1,175.00 P00%0GS260702P01175000
1,170.00 P148.00+93.97%3506-29GS260702P01170000
1,165.00 P71.95+26.34%2906-23GS260702P01165000
1,160.00 P67.40+26.81%6706-23GS260702P01160000
1,155.00 P132.95+155.67%2106-29GS260702P01155000
1,150.00 P64.00-20.50%121406-25GS260702P01150000
1,145.00 P59.60-22.40%6206-25GS260702P01145000
1,140.00 P130.75+20.06%1906-30GS260702P01140000
1,135.00 P109.05+4.20%22206-30GS260702P01135000
1,130.00 P118.25+150.00%1906-30GS260702P01130000
1,125.00 P95.10+88.88%22206-26GS260702P01125000
1,120.00 P106.23+7.85%2207-01GS260702P01120000
1,115.00 P89.20-4.65%23606-30GS260702P01115000
1,110.00 P80.20+210.49%21306-26GS260702P01110000
1,105.00 P89.80+123.94%2106-30GS260702P01105000
1,100.00 P86.28+26.77%2906-30GS260702P01100000
1,095.00 P64.85+234.28%22706-26GS260702P01095000
1,090.00 P77.35+43.24%4106-30GS260702P01090000
1,087.50 P73.87+252.60%7106-30GS260702P01087500
1,085.00 P71.21+125.78%2106-30GS260702P01085000
1,082.50 P68.87+42.74%1306-30GS260702P01082500
1,080.00 P66.27+0.09%21007-01GS260702P01080000
1,077.50 P53.14-2.08%31307-01GS260702P01077500
1,075.00 P55.67-10.09%1107-01GS260702P01075000
1,072.50 P51.55+8.57%82207-01GS260702P01072500
1,070.00 P49.43-12.11%3207-01GS260702P01070000
1,067.50 P41.30+217.69%152006-26GS260702P01067500
1,065.00 P42.87-0.88%649207-01GS260702P01065000
1,060.00 P38.46-16.39%11907-01GS260702P01060000
1,057.50 P32.90-9.04%21107-01GS260702P01057500
1,055.00 P33.53-6.86%578107-01GS260702P01055000
1,052.50 P25.75-30.50%8407-01GS260702P01052500
1,050.00 P28.40-28.86%286307-01GS260702P01050000
1,047.50 P19.65-46.05%111407-01GS260702P01047500
1,045.00 P24.03-30.75%36407-01GS260702P01045000
1,040.00 P15.26-47.38%153607-01GS260702P01040000
1,035.00 P11.75-52.85%308007-01GS260702P01035000
1,030.00 P12.50-41.64%178907-01GS260702P01030000
1,025.00 P9.80-48.01%3459007-01GS260702P01025000
1,020.00 P8.25-43.10%348907-01GS260702P01020000
1,015.00 P4.67-59.91%2510307-01GS260702P01015000
1,010.00 P3.50-65.35%5721907-01GS260702P01010000
1,005.00 P2.15-73.94%579507-01GS260702P01005000
1,000.00 P1.39-76.56%23927907-01GS260702P01000000
995.00 P0.85-83.00%19720407-01GS260702P00995000
990.00 P0.67-84.35%5513807-01GS260702P00990000
985.00 P0.51-85.43%36550907-01GS260702P00985000
980.00 P0.32-86.78%14116607-01GS260702P00980000
975.00 P0.40-76.74%3014207-01GS260702P00975000
970.00 P0.29-78.03%3429707-01GS260702P00970000
965.00 P0.36-67.57%339407-01GS260702P00965000
960.00 P0.25-72.83%9532907-01GS260702P00960000
955.00 P0.12-86.67%2518207-01GS260702P00955000
950.00 P0.17-74.24%5414507-01GS260702P00950000
945.00 P0.27-48.08%2913607-01GS260702P00945000
940.00 P0.18-63.27%428807-01GS260702P00940000
935.00 P0.37-40.32%5815706-30GS260702P00935000
930.00 P0.05-81.48%714007-01GS260702P00930000
925.00 P0.05-85.29%134907-01GS260702P00925000
920.00 P0.05-81.48%5039207-01GS260702P00920000
915.00 P0.05-79.17%1515007-01GS260702P00915000
910.00 P0.05-76.19%279707-01GS260702P00910000
905.00 P0.15-59.46%74506-30GS260702P00905000
900.00 P0.03-76.92%239807-01GS260702P00900000
895.00 P0.40-29.82%33806-18GS260702P00895000
890.00 P0.07-82.50%13206-30GS260702P00890000
885.00 P0.10+11.11%85306-30GS260702P00885000
880.00 P0.15-40.00%12106-30GS260702P00880000
875.00 P0.04-85.19%47306-29GS260702P00875000
870.00 P0.05-44.44%164006-30GS260702P00870000
865.00 P0.15-50.00%41506-29GS260702P00865000
860.00 P0.25-10.71%11406-18GS260702P00860000
855.00 P0.32-17.95%1106-18GS260702P00855000
850.00 P0.01-92.86%27807-01GS260702P00850000
845.00 P0.01-92.86%8807-01GS260702P00845000
840.00 P0.07+133.33%710907-01GS260702P00840000
835.00 P0.03-25.00%6407-01GS260702P00835000
830.00 P0.01-75.00%242107-01GS260702P00830000
825.00 P0.01-75.00%4907-01GS260702P00825000
820.00 P0.01-80.00%61607-01GS260702P00820000
815.00 P0.01-85.71%32907-01GS260702P00815000
810.00 P0.04-66.67%102607-01GS260702P00810000
805.00 P0.01-75.00%1307-01GS260702P00805000
800.00 P0.01-92.86%33107-01GS260702P00800000
795.00 P0.01-90.00%11407-01GS260702P00795000
790.00 P0.01-66.67%462807-01GS260702P00790000
785.00 P0.02-83.33%2052807-01GS260702P00785000
780.00 P0.01-66.67%1354807-01GS260702P00780000
775.00 P0.01-91.67%25619007-01GS260702P00775000
770.00 P0.02-83.33%263107-01GS260702P00770000
765.00 P0.010.00%83507-01GS260702P00765000
760.00 P0.01-91.67%31707-01GS260702P00760000
755.00 P0.02-71.43%12307-01GS260702P00755000
750.00 P0.01-50.00%581607-01GS260702P00750000
745.00 P0.01-66.67%1624707-01GS260702P00745000
740.00 P0.01-91.67%812407-01GS260702P00740000
735.00 P0.13+1,200.00%639407-01GS260702P00735000
730.00 P0.03+200.00%225607-01GS260702P00730000
725.00 P0.02+100.00%284407-01GS260702P00725000
720.00 P0.010.00%136506-29GS260702P00720000
715.00 P0.02+100.00%14516307-01GS260702P00715000
710.00 P0.01-50.00%276306-29GS260702P00710000
705.00 P0.01-92.31%357506-29GS260702P00705000
700.00 P0.010.00%582106-29GS260702P00700000
695.00 P0.010.00%15007-01GS260702P00695000
690.00 P0.010.00%605406-29GS260702P00690000
685.00 P0.07+600.00%25107-01GS260702P00685000
680.00 P0.010%301506-29GS260702P00680000
675.00 P0.010.00%151306-29GS260702P00675000
670.00 P0.01-66.67%1126506-29GS260702P00670000
665.00 P0.030%291106-29GS260702P00665000
660.00 P0.02-33.33%493106-29GS260702P00660000
655.00 P0.010%6406-29GS260702P00655000
650.00 P0.020.00%3416707-01GS260702P00650000
645.00 P0.020.00%8120507-01GS260702P00645000
640.00 P0.01-92.86%6213307-01GS260702P00640000
630.00 P0.01-50.00%6011007-01GS260702P00630000
620.00 P0.01-90.00%743707-01GS260702P00620000
610.00 P0.02-85.71%11614806-30GS260702P00610000
600.00 P0.02-87.50%9446907-01GS260702P00600000
590.00 P0.02-85.71%254307-01GS260702P00590000
580.00 P0.02-87.50%2913707-01GS260702P00580000
570.00 P0.15-6.25%4820707-01GS260702P00570000
560.00 P0.10-33.33%27107-01GS260702P00560000
550.00 P0.02-80.00%314507-01GS260702P00550000
540.00 P0.16+1,500.00%720506-30GS260702P00540000
530.00 P0.13-18.75%4517607-01GS260702P00530000
520.00 P0.14-12.50%1312207-01GS260702P00520000
510.00 P0.050%1106-30GS260702P00510000
500.00 P0.10+233.33%22106-29GS260702P00500000
490.00 P0.04-73.33%1506-30GS260702P00490000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC