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
Jul 2, 2026 3:59:59 PM EDT
1020.90USD+0.126%(+1.29)1,380,091
978.56Bid   1070.14Ask   91.58Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
1034.50USD+1.460%(+14.89)5,121
After-hours
Jul 2, 2026 4:34:30 PM EDT
1019.95USD-0.093%(-0.95)284,909
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 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9305,9741,5126,658


GS Jul 10, 2026 Exp. - Volume by Strike
Puts
Calls

GS Jul 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Jul 10, 2026 Exp. - Max Pain @ $1,040.00

Puts
Calls


GS Jul 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400.00 C00%0GS260710C01400000
1,390.00 C00%0GS260710C01390000
1,380.00 C00%0GS260710C01380000
1,370.00 C00%0GS260710C01370000
1,360.00 C00%0GS260710C01360000
1,350.00 C0.71-27.55%10106-05GS260710C01350000
1,340.00 C0.840%2106-05GS260710C01340000
1,330.00 C0.01-98.95%1206-30GS260710C01330000
1,320.00 C0.01-98.77%2707-01GS260710C01320000
1,310.00 C0.05-90.38%1606-30GS260710C01310000
1,300.00 C0.85+13.33%131906-22GS260710C01300000
1,290.00 C0.89+23.61%121306-16GS260710C01290000
1,280.00 C1.20+39.53%101106-16GS260710C01280000
1,270.00 C0.05-93.51%13407-01GS260710C01270000
1,260.00 C0.55-47.62%1406-30GS260710C01260000
1,250.00 C1.08+2.86%56106-30GS260710C01250000
1,240.00 C0.87-17.92%27006-25GS260710C01240000
1,235.00 C0.780%18806-25GS260710C01235000
1,230.00 C1.26+27.27%83606-25GS260710C01230000
1,225.00 C0.980%502206-25GS260710C01225000
1,220.00 C1.08-14.96%236806-25GS260710C01220000
1,215.00 C1.230%341706-25GS260710C01215000
1,210.00 C0.16-73.77%24506-29GS260710C01210000
1,205.00 C1.610%181006-25GS260710C01205000
1,200.00 C0.01-99.16%1811007-01GS260710C01200000
1,195.00 C0.72-64.00%31506-29GS260710C01195000
1,190.00 C2.35+100.85%2013206-29GS260710C01190000
1,185.00 C0.34-50.00%511806-29GS260710C01185000
1,180.00 C0.21-79.41%456007-01GS260710C01180000
1,175.00 C0.67-5.63%21706-29GS260710C01175000
1,170.00 C0.48-36.00%59006-29GS260710C01170000
1,165.00 C0.45-55.00%62806-30GS260710C01165000
1,160.00 C0.45-26.23%611306-30GS260710C01160000
1,155.00 C0.38+15.15%146407-01GS260710C01155000
1,150.00 C0.30-53.85%17015707-01GS260710C01150000
1,145.00 C0.34+3.03%2447707-01GS260710C01145000
1,140.00 C0.48-4.00%6613707-01GS260710C01140000
1,135.00 C0.59-4.84%674007-01GS260710C01135000
1,130.00 C0.58-26.58%368107-01GS260710C01130000
1,125.00 C0.75-56.65%42007-01GS260710C01125000
1,120.00 C0.95-5.00%16322607-01GS260710C01120000
1,115.00 C1.18-52.80%104707-01GS260710C01115000
1,110.00 C1.10-20.29%8516407-01GS260710C01110000
1,105.00 C1.60-17.53%217507-01GS260710C01105000
1,100.00 C1.60-8.57%3,7661,41107-01GS260710C01100000
1,095.00 C1.92-4.00%85007-01GS260710C01095000
1,090.00 C2.50-5.66%96207-01GS260710C01090000
1,087.50 C2.80-55.91%11407-01GS260710C01087500
1,085.00 C3.05-13.11%478807-01GS260710C01085000
1,082.50 C3.66-50.20%21306-30GS260710C01082500
1,080.00 C3.56-5.07%4024807-01GS260710C01080000
1,077.50 C4.50+6.38%101507-01GS260710C01077500
1,075.00 C4.14-1.43%6010407-01GS260710C01075000
1,072.50 C4.91+9.35%31307-01GS260710C01072500
1,070.00 C5.40+14.65%2210807-01GS260710C01070000
1,067.50 C7.01+50.75%32207-01GS260710C01067500
1,065.00 C6.31+15.15%3111807-01GS260710C01065000
1,060.00 C6.86+4.73%4112907-01GS260710C01060000
1,055.00 C11.95+42.26%57507-01GS260710C01055000
1,050.00 C10.00+18.76%11014407-01GS260710C01050000
1,045.00 C15.00+45.35%404007-01GS260710C01045000
1,040.00 C12.65+10.96%447207-01GS260710C01040000
1,035.00 C15.40+14.58%396407-01GS260710C01035000
1,030.00 C16.98+14.73%6311507-01GS260710C01030000
1,025.00 C20.05+13.02%336307-01GS260710C01025000
1,020.00 C21.98+7.38%4410107-01GS260710C01020000
1,015.00 C29.40+44.61%143107-01GS260710C01015000
1,010.00 C29.10+23.57%7616707-01GS260710C01010000
1,005.00 C31.10+21.72%182507-01GS260710C01005000
1,000.00 C32.85+15.71%45123107-01GS260710C01000000
995.00 C32.70+3.91%203107-01GS260710C00995000
990.00 C39.79+11.15%432407-01GS260710C00990000
985.00 C43.85+11.58%4407-01GS260710C00985000
980.00 C52.91+17.58%141407-01GS260710C00980000
975.00 C45.60-65.07%352006-30GS260710C00975000
970.00 C56.98-5.11%11907-01GS260710C00970000
965.00 C56.88-59.26%12106-30GS260710C00965000
960.00 C62.00-6.96%13707-01GS260710C00960000
955.00 C64.72-56.34%1706-30GS260710C00955000
950.00 C84.10+19.89%497407-01GS260710C00950000
945.00 C74.10-17.07%2106-30GS260710C00945000
940.00 C87.89-6.93%1706-29GS260710C00940000
935.00 C185.80+62.06%2106-18GS260710C00935000
930.00 C00%0GS260710C00930000
925.00 C102.11-42.55%12906-26GS260710C00925000
920.00 C173.00-13.76%1206-23GS260710C00920000
915.00 C107.60-47.51%1406-26GS260710C00915000
910.00 C104.00-50.56%32406-30GS260710C00910000
905.00 C215.250%2006-18GS260710C00905000
900.00 C219.650%2006-18GS260710C00900000
895.00 C182.07+23.02%1106-04GS260710C00895000
890.00 C00%0GS260710C00890000
885.00 C156.300%5406-26GS260710C00885000
880.00 C179.650%12606-12GS260710C00880000
875.00 C184.600%12106-12GS260710C00875000
870.00 C189.35-0.81%12706-12GS260710C00870000
865.00 C208.250%2006-05GS260710C00865000
860.00 C199.000%12106-12GS260710C00860000
855.00 C203.85+14.11%12206-12GS260710C00855000
850.00 C160.19-0.90%71907-01GS260710C00850000
845.00 C00%0GS260710C00845000
840.00 C00%0GS260710C00840000
835.00 C00%0GS260710C00835000
830.00 C00%0GS260710C00830000
825.00 C189.600%1106-30GS260710C00825000
820.00 C00%0GS260710C00820000
815.00 C00%0GS260710C00815000
810.00 C00%0GS260710C00810000
805.00 C00%0GS260710C00805000
800.00 C225.000%8407-01GS260710C00800000
795.00 C00%0GS260710C00795000
790.00 C281.250%1106-12GS260710C00790000
785.00 C00%0GS260710C00785000
780.00 C00%0GS260710C00780000
775.00 C00%0GS260710C00775000
770.00 C00%0GS260710C00770000
765.00 C00%0GS260710C00765000
760.00 C00%0GS260710C00760000
755.00 C261.700%2207-01GS260710C00755000
750.00 C00%0GS260710C00750000
745.00 C00%0GS260710C00745000
740.00 C00%0GS260710C00740000
735.00 C00%0GS260710C00735000
730.00 C00%0GS260710C00730000
725.00 C00%0GS260710C00725000
720.00 C307.300%1106-30GS260710C00720000
715.00 C00%0GS260710C00715000
710.00 C313.350%1106-30GS260710C00710000
705.00 C00%0GS260710C00705000
700.00 C00%0GS260710C00700000
695.00 C00%0GS260710C00695000
690.00 C333.350%1106-30GS260710C00690000
685.00 C00%0GS260710C00685000
680.00 C00%0GS260710C00680000
675.00 C00%0GS260710C00675000
670.00 C357.150%1106-30GS260710C00670000
665.00 C00%0GS260710C00665000
660.00 C00%0GS260710C00660000
655.00 C00%0GS260710C00655000
650.00 C00%0GS260710C00650000
645.00 C00%0GS260710C00645000
640.00 C00%0GS260710C00640000
630.00 C386.500%2207-01GS260710C00630000
620.00 C00%0GS260710C00620000
610.00 C00%0GS260710C00610000
600.00 C00%0GS260710C00600000
590.00 C00%0GS260710C00590000
580.00 C443.250%1106-30GS260710C00580000
570.00 C00%0GS260710C00570000
560.00 C00%0GS260710C00560000
550.00 C00%0GS260710C00550000
540.00 C584.000%1006-18GS260710C00540000
530.00 C00%0GS260710C00530000
520.00 C00%0GS260710C00520000
510.00 C00%0GS260710C00510000
500.00 C00%0GS260710C00500000
Puts
StrikePriceChangeVolOILastContract Name
1,400.00 P00%0GS260710P01400000
1,390.00 P00%0GS260710P01390000
1,380.00 P00%0GS260710P01380000
1,370.00 P00%0GS260710P01370000
1,360.00 P00%0GS260710P01360000
1,350.00 P00%0GS260710P01350000
1,340.00 P00%0GS260710P01340000
1,330.00 P00%0GS260710P01330000
1,320.00 P00%0GS260710P01320000
1,310.00 P271.950%1006-09GS260710P01310000
1,300.00 P00%0GS260710P01300000
1,290.00 P204.890%15006-04GS260710P01290000
1,280.00 P171.20+2.20%2006-18GS260710P01280000
1,270.00 P00%0GS260710P01270000
1,260.00 P173.690%4006-04GS260710P01260000
1,250.00 P168.660%12006-04GS260710P01250000
1,240.00 P211.09+45.73%1107-01GS260710P01240000
1,235.00 P00%0GS260710P01235000
1,230.00 P204.93-1.26%1407-01GS260710P01230000
1,225.00 P00%0GS260710P01225000
1,220.00 P125.60-10.38%13706-23GS260710P01220000
1,215.00 P00%0GS260710P01215000
1,210.00 P115.85+14.82%6406-23GS260710P01210000
1,205.00 P178.850%1006-30GS260710P01205000
1,200.00 P112.55-2.13%21206-25GS260710P01200000
1,195.00 P00%0GS260710P01195000
1,190.00 P158.00-0.35%5506-29GS260710P01190000
1,185.00 P174.450%2006-30GS260710P01185000
1,180.00 P106.800%2106-04GS260710P01180000
1,175.00 P152.400%2006-29GS260710P01175000
1,170.00 P95.40+10.99%2206-25GS260710P01170000
1,165.00 P90.800%10506-25GS260710P01165000
1,160.00 P57.02-26.99%23706-17GS260710P01160000
1,155.00 P82.00+33.01%6406-25GS260710P01155000
1,150.00 P62.80-5.42%2906-22GS260710P01150000
1,145.00 P115.30+56.98%2406-26GS260710P01145000
1,140.00 P126.42+81.51%18807-01GS260710P01140000
1,135.00 P121.42+14.71%181007-01GS260710P01135000
1,130.00 P101.10+63.86%21706-26GS260710P01130000
1,125.00 P99.10+3.01%61107-01GS260710P01125000
1,120.00 P91.50+68.98%123306-26GS260710P01120000
1,115.00 P94.00+8.11%52106-29GS260710P01115000
1,110.00 P95.12+15.37%566306-30GS260710P01110000
1,105.00 P82.95+9.42%11807-01GS260710P01105000
1,100.00 P87.11+7.66%15806-30GS260710P01100000
1,095.00 P77.00+11.68%17506-29GS260710P01095000
1,090.00 P69.00-1.15%46407-01GS260710P01090000
1,087.50 P67.50+8.09%16806-29GS260710P01087500
1,085.00 P68.02+12.71%12307-01GS260710P01085000
1,082.50 P65.50+11.97%8407-01GS260710P01082500
1,080.00 P55.60-8.40%34807-01GS260710P01080000
1,077.50 P57.90+1.58%14906-29GS260710P01077500
1,075.00 P58.33+9.19%24206-30GS260710P01075000
1,072.50 P19.900%1106-25GS260710P01072500
1,070.00 P52.93-3.89%53807-01GS260710P01070000
1,067.50 P60.44+29.01%404006-30GS260710P01067500
1,065.00 P48.35+3.96%86107-01GS260710P01065000
1,060.00 P43.37-14.42%7214207-01GS260710P01060000
1,055.00 P39.98+1.19%6710807-01GS260710P01055000
1,050.00 P34.63-24.21%125107-01GS260710P01050000
1,045.00 P36.68-5.27%26107-01GS260710P01045000
1,040.00 P30.35-20.55%1510307-01GS260710P01040000
1,035.00 P26.61-24.34%27607-01GS260710P01035000
1,030.00 P23.12-25.06%1510407-01GS260710P01030000
1,025.00 P21.39-23.82%1812007-01GS260710P01025000
1,020.00 P18.95-24.86%168307-01GS260710P01020000
1,015.00 P16.91-25.28%1913707-01GS260710P01015000
1,010.00 P15.27-26.16%3214807-01GS260710P01010000
1,005.00 P12.20-33.70%168807-01GS260710P01005000
1,000.00 P10.35-37.76%5116607-01GS260710P01000000
995.00 P9.50-35.51%506007-01GS260710P00995000
990.00 P8.31-34.57%4810207-01GS260710P00990000
985.00 P7.16-39.58%519607-01GS260710P00985000
980.00 P6.20-37.37%3389507-01GS260710P00980000
975.00 P5.25-37.50%1823607-01GS260710P00975000
970.00 P4.68-34.18%6558207-01GS260710P00970000
965.00 P4.05-36.02%345707-01GS260710P00965000
960.00 P3.40-38.74%235607-01GS260710P00960000
955.00 P2.79-42.47%12416307-01GS260710P00955000
950.00 P2.66-40.89%4511207-01GS260710P00950000
945.00 P2.28-41.09%765007-01GS260710P00945000
940.00 P1.85-39.94%217607-01GS260710P00940000
935.00 P1.66-38.52%103507-01GS260710P00935000
930.00 P2.57+6.20%233406-30GS260710P00930000
925.00 P2.20+12.24%445306-30GS260710P00925000
920.00 P1.91-4.50%5378806-30GS260710P00920000
915.00 P1.00-33.33%517007-01GS260710P00915000
910.00 P1.29+3.20%617106-30GS260710P00910000
905.00 P0.83-36.64%123907-01GS260710P00905000
900.00 P0.77-34.19%7323707-01GS260710P00900000
895.00 P0.64-41.28%1576407-01GS260710P00895000
890.00 P0.68-28.42%1207807-01GS260710P00890000
885.00 P0.64-21.95%3625507-01GS260710P00885000
880.00 P0.60-18.92%4179107-01GS260710P00880000
875.00 P0.50-23.08%1208507-01GS260710P00875000
870.00 P0.49-24.62%749707-01GS260710P00870000
865.00 P0.50-13.79%4621907-01GS260710P00865000
860.00 P0.45-4.26%287407-01GS260710P00860000
855.00 P0.47-47.19%516406-30GS260710P00855000
850.00 P0.40-84.91%5222006-30GS260710P00850000
845.00 P0.30-88.24%35106-30GS260710P00845000
840.00 P0.45-11.76%75006-24GS260710P00840000
835.00 P0.56-72.68%1606-16GS260710P00835000
830.00 P0.28-51.72%11307-01GS260710P00830000
825.00 P0.15-66.67%11907-01GS260710P00825000
820.00 P0.10-68.75%32307-01GS260710P00820000
815.00 P0.20-37.50%110406-30GS260710P00815000
810.00 P0.29-27.50%210206-30GS260710P00810000
805.00 P0.27+3.85%3706-30GS260710P00805000
800.00 P0.05-79.17%15117207-01GS260710P00800000
795.00 P0.23+21.05%47106-30GS260710P00795000
790.00 P0.17-22.73%2306-29GS260710P00790000
785.00 P0.20-33.33%62506-30GS260710P00785000
780.00 P0.05-54.55%15317507-01GS260710P00780000
775.00 P0.30+25.00%32606-30GS260710P00775000
770.00 P0.18-28.00%35906-30GS260710P00770000
765.00 P0.05-76.19%324106-30GS260710P00765000
760.00 P0.25-66.67%12506-18GS260710P00760000
755.00 P1.73+41.80%7706-01GS260710P00755000
750.00 P0.050.00%205407-01GS260710P00750000
745.00 P00%0GS260710P00745000
740.00 P1.080%10605-29GS260710P00740000
735.00 P00%0GS260710P00735000
730.00 P0.970%402005-29GS260710P00730000
725.00 P0.920%10505-29GS260710P00725000
720.00 P0.890%1105-29GS260710P00720000
715.00 P0.720%1105-29GS260710P00715000
710.00 P1.080%1105-29GS260710P00710000
705.00 P00%0GS260710P00705000
700.00 P0.04-96.30%303007-01GS260710P00700000
695.00 P00%0GS260710P00695000
690.00 P00%0GS260710P00690000
685.00 P00%0GS260710P00685000
680.00 P00%0GS260710P00680000
675.00 P00%0GS260710P00675000
670.00 P00%0GS260710P00670000
665.00 P00%0GS260710P00665000
660.00 P00%0GS260710P00660000
655.00 P00%0GS260710P00655000
650.00 P00%0GS260710P00650000
645.00 P00%0GS260710P00645000
640.00 P00%0GS260710P00640000
630.00 P00%0GS260710P00630000
620.00 P00%0GS260710P00620000
610.00 P00%0GS260710P00610000
600.00 P00%0GS260710P00600000
590.00 P00%0GS260710P00590000
580.00 P00%0GS260710P00580000
570.00 P00%0GS260710P00570000
560.00 P00%0GS260710P00560000
550.00 P00%0GS260710P00550000
540.00 P00%0GS260710P00540000
530.00 P00%0GS260710P00530000
520.00 P00%0GS260710P00520000
510.00 P00%0GS260710P00510000
500.00 P00%0GS260710P00500000


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