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)1,380,093
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 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,47213,5302,60917,340


GS Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

GS Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Jul 17, 2026 Exp. - Max Pain @ $965.00

Puts
Calls


GS Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,490 C0.450%2206-12GS260717C01490000
1,480 C00%0GS260717C01480000
1,470 C00%0GS260717C01470000
1,460 C0.990%1105-26GS260717C01460000
1,450 C0.40-2.44%31106-17GS260717C01450000
1,440 C0.13-84.71%31506-11GS260717C01440000
1,430 C0.14-62.16%31306-11GS260717C01430000
1,420 C1.790%15002-13GS260717C01420000
1,410 C0.18-53.85%11407-01GS260717C01410000
1,400 C0.05-87.18%14107-01GS260717C01400000
1,390 C3.040%2101-20GS260717C01390000
1,380 C0.68-79.70%5606-02GS260717C01380000
1,370 C0.62-40.95%25506-12GS260717C01370000
1,360 C0.34-70.94%1406-23GS260717C01360000
1,350 C0.94-6.00%41606-22GS260717C01350000
1,340 C1.00-44.44%27706-22GS260717C01340000
1,330 C0.45-30.77%21606-25GS260717C01330000
1,320 C0.83-17.00%14706-25GS260717C01320000
1,310 C0.13-83.95%210906-30GS260717C01310000
1,300 C0.13-13.33%2753,91007-01GS260717C01300000
1,290 C0.22-56.00%23807-01GS260717C01290000
1,280 C0.83+72.92%51706-29GS260717C01280000
1,270 C0.26-55.93%267006-30GS260717C01270000
1,260 C0.56-42.86%711806-30GS260717C01260000
1,240 C0.50+16.28%19531807-01GS260717C01240000
1,220 C0.63-3.08%8317707-01GS260717C01220000
1,200 C0.98+3.16%4,0081,99807-01GS260717C01200000
1,190 C1.37+20.18%9910007-01GS260717C01190000
1,185 C1.44+14.29%123407-01GS260717C01185000
1,180 C1.90+18.75%514007-01GS260717C01180000
1,175 C1.58-84.88%83406-30GS260717C01175000
1,170 C2.10-20.75%261307-01GS260717C01170000
1,165 C2.37-13.82%1014107-01GS260717C01165000
1,160 C2.59+10.21%1733907-01GS260717C01160000
1,155 C13.75-33.12%10706-24GS260717C01155000
1,150 C3.00+2.39%7014107-01GS260717C01150000
1,145 C4.30-68.61%12606-29GS260717C01145000
1,140 C4.12+22.99%4655907-01GS260717C01140000
1,135 C3.95-21.00%22506-30GS260717C01135000
1,130 C4.65+7.14%41807-01GS260717C01130000
1,125 C6.35+41.11%22207-01GS260717C01125000
1,120 C5.35+7.00%7354307-01GS260717C01120000
1,115 C7.30-22.34%174006-30GS260717C01115000
1,110 C7.50+29.31%1113607-01GS260717C01110000
1,105 C8.10+17.90%75407-01GS260717C01105000
1,100 C8.33+12.57%7541,94707-01GS260717C01100000
1,095 C11.50+15.00%14816507-01GS260717C01095000
1,090 C10.31+12.07%11211207-01GS260717C01090000
1,085 C10.79+14.06%207707-01GS260717C01085000
1,080 C12.47+22.74%1248107-01GS260717C01080000
1,075 C13.65+22.09%156007-01GS260717C01075000
1,070 C15.72+16.44%202607-01GS260717C01070000
1,065 C16.30-10.68%134706-30GS260717C01065000
1,060 C19.33+29.21%8652107-01GS260717C01060000
1,055 C24.40+43.53%134507-01GS260717C01055000
1,050 C21.66+9.67%5913407-01GS260717C01050000
1,045 C28.25+10.35%115307-01GS260717C01045000
1,040 C24.63+10.45%3238007-01GS260717C01040000
1,035 C34.50+44.96%22907-01GS260717C01035000
1,030 C31.05+19.65%6510707-01GS260717C01030000
1,020 C35.00+14.75%5230207-01GS260717C01020000
1,000 C45.84+11.40%1711,05907-01GS260717C01000000
995 C46.40-7.75%15311506-30GS260717C00995000
990 C51.53+2.12%1211807-01GS260717C00990000
985 C51.10-12.12%107707-01GS260717C00985000
980 C60.32+10.27%7847907-01GS260717C00980000
975 C68.65-3.51%192506-29GS260717C00975000
970 C59.60-12.03%1114406-30GS260717C00970000
965 C64.40-14.93%26906-30GS260717C00965000
960 C78.90+19.82%253707-01GS260717C00960000
955 C75.45-9.21%24006-30GS260717C00955000
950 C76.00-13.34%221406-30GS260717C00950000
945 C88.76-3.15%63507-01GS260717C00945000
940 C90.80+6.95%329807-01GS260717C00940000
935 C94.80-41.50%26707-01GS260717C00935000
930 C93.05-13.84%17706-30GS260717C00930000
925 C100.62-44.50%55307-01GS260717C00925000
920 C100.88-13.40%5127406-30GS260717C00920000
915 C115.90-1.61%112506-29GS260717C00915000
910 C125.45-37.80%22606-26GS260717C00910000
905 C194.30+61.65%12906-16GS260717C00905000
900 C119.25-8.13%232806-30GS260717C00900000
895 C162.10+61.62%3606-03GS260717C00895000
890 C232.70+1.66%210906-18GS260717C00890000
885 C224.82+10.57%233206-18GS260717C00885000
880 C146.85-4.13%123407-01GS260717C00880000
875 C157.35+8.43%115306-26GS260717C00875000
870 C167.75-21.99%219206-26GS260717C00870000
865 C174.73-27.92%321206-26GS260717C00865000
860 C172.01-23.24%16106-26GS260717C00860000
855 C253.11+5.96%35806-22GS260717C00855000
850 C177.00+1.92%1021607-01GS260717C00850000
845 C272.99+62.11%113006-18GS260717C00845000
840 C194.25-8.72%106606-11GS260717C00840000
835 C182.63-33.05%1116206-30GS260717C00835000
830 C227.02+93.16%713606-01GS260717C00830000
825 C137.05+3.40%182605-18GS260717C00825000
820 C222.55+44.98%16506-26GS260717C00820000
815 C109.61+15.38%21504-29GS260717C00815000
810 C255.90+57.67%13906-12GS260717C00810000
805 C220.90+70.39%21105-29GS260717C00805000
800 C228.02+0.94%37706-29GS260717C00800000
795 C229.30-2.57%12506-30GS260717C00795000
790 C231.85+36.84%23106-09GS260717C00790000
785 C159.05-7.27%1218105-07GS260717C00785000
780 C246.57+50.99%18805-29GS260717C00780000
775 C190.80+13.71%24405-20GS260717C00775000
770 C351.00+27.64%15406-17GS260717C00770000
765 C160.04+19.75%12005-05GS260717C00765000
760 C198.70+100.10%21905-13GS260717C00760000
755 C212.85+14.16%2505-14GS260717C00755000
750 C335.70+24.36%11206-15GS260717C00750000
745 C307.62+20.10%1206-01GS260717C00745000
740 C283.55+105.55%1008005-29GS260717C00740000
735 C267.87+16.59%1605-22GS260717C00735000
730 C268.00+113.55%11305-28GS260717C00730000
725 C264.42+5.77%1305-21GS260717C00725000
720 C292.50+50.19%1406-30GS260717C00720000
715 C189.60-8.03%4312-31GS260717C00715000
710 C285.00+19.19%1305-28GS260717C00710000
705 C242.82+60.54%1104-23GS260717C00705000
700 C322.40-6.26%54107-01GS260717C00700000
695 C327.37+0.33%5607-01GS260717C00695000
690 C364.90+60.11%1306-08GS260717C00690000
685 C157.950%5503-11GS260717C00685000
680 C418.47+32.43%181806-23GS260717C00680000
675 C349.75+8.96%3306-30GS260717C00675000
670 C326.000%1105-28GS260717C00670000
665 C331.000%1105-28GS260717C00665000
660 C354.60-5.47%1106-30GS260717C00660000
640 C196.350%2112-01GS260717C00640000
620 C456.30-3.51%1106-23GS260717C00620000
600 C483.05+13.93%1106-15GS260717C00600000
580 C453.00+2.03%2106-26GS260717C00580000
560 C266.000%2112-01GS260717C00560000
540 C283.900%2112-01GS260717C00540000
520 C00%0GS260717C00520000
500 C566.72+8.34%1106-05GS260717C00500000
490 C00%0GS260717C00490000
480 C408.43+15.08%151512-30GS260717C00480000
470 C00%0GS260717C00470000
460 C563.78+26.83%5105-29GS260717C00460000
450 C00%0GS260717C00450000
440 C619.00+3.65%5506-04GS260717C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,490 P00%0GS260717P01490000
1,480 P00%0GS260717P01480000
1,470 P00%0GS260717P01470000
1,460 P00%0GS260717P01460000
1,450 P00%0GS260717P01450000
1,440 P00%0GS260717P01440000
1,430 P00%0GS260717P01430000
1,420 P314.650%2006-22GS260717P01420000
1,410 P416.350%1105-28GS260717P01410000
1,400 P00%0GS260717P01400000
1,390 P00%0GS260717P01390000
1,380 P00%0GS260717P01380000
1,370 P00%0GS260717P01370000
1,360 P260.650%1006-17GS260717P01360000
1,350 P250.650%1006-17GS260717P01350000
1,340 P00%0GS260717P01340000
1,330 P00%0GS260717P01330000
1,320 P213.57+3.35%2006-22GS260717P01320000
1,310 P225.60-22.42%2106-04GS260717P01310000
1,300 P205.19-4.81%2206-23GS260717P01300000
1,290 P278.250%1006-11GS260717P01290000
1,280 P195.18-0.06%2206-23GS260717P01280000
1,270 P209.00-26.62%1206-08GS260717P01270000
1,260 P218.300%2106-03GS260717P01260000
1,240 P199.83+12.45%2206-26GS260717P01240000
1,220 P125.00+14.73%21106-22GS260717P01220000
1,200 P107.55+10.99%71706-22GS260717P01200000
1,190 P00%0GS260717P01190000
1,185 P00%0GS260717P01185000
1,180 P99.65+13.65%23606-24GS260717P01180000
1,175 P152.65-1.96%18907-01GS260717P01175000
1,170 P147.60+52.80%161007-01GS260717P01170000
1,165 P142.80-0.28%6407-01GS260717P01165000
1,160 P138.00+65.87%32907-01GS260717P01160000
1,155 P133.30-2.56%2907-01GS260717P01155000
1,150 P75.35+7.64%61406-25GS260717P01150000
1,145 P123.90-2.79%2707-01GS260717P01145000
1,140 P120.00+57.69%21506-29GS260717P01140000
1,135 P67.000%221106-25GS260717P01135000
1,130 P105.10+65.90%21006-26GS260717P01130000
1,125 P100.10+64.50%21306-26GS260717P01125000
1,120 P103.05-1.72%45607-01GS260717P01120000
1,115 P104.95+94.17%2306-26GS260717P01115000
1,110 P93.75+7.33%21507-01GS260717P01110000
1,105 P92.00+7.85%22206-30GS260717P01105000
1,100 P77.12-16.45%28507-01GS260717P01100000
1,095 P81.75-1.51%21607-01GS260717P01095000
1,090 P87.25+10.37%12407-01GS260717P01090000
1,085 P69.30-7.72%85307-01GS260717P01085000
1,080 P77.45+11.60%49206-30GS260717P01080000
1,075 P66.35+0.91%22607-01GS260717P01075000
1,070 P60.25-10.74%156207-01GS260717P01070000
1,065 P57.24-10.46%101107-01GS260717P01065000
1,060 P53.95-11.54%1841507-01GS260717P01060000
1,055 P52.00-10.19%542107-01GS260717P01055000
1,050 P45.95-15.61%718107-01GS260717P01050000
1,045 P45.85-3.68%223807-01GS260717P01045000
1,040 P42.90-10.81%9218407-01GS260717P01040000
1,035 P39.15-11.43%473907-01GS260717P01035000
1,030 P37.25-10.67%951,16007-01GS260717P01030000
1,020 P31.95-11.69%7331107-01GS260717P01020000
1,000 P23.20-14.83%1991,05907-01GS260717P01000000
995 P21.00-17.81%336707-01GS260717P00995000
990 P19.09-19.18%2821107-01GS260717P00990000
985 P17.50-20.20%2511007-01GS260717P00985000
980 P16.39-16.80%2624107-01GS260717P00980000
975 P14.33-18.25%9014707-01GS260717P00975000
970 P13.10-21.56%8614207-01GS260717P00970000
965 P11.07-29.04%1018907-01GS260717P00965000
960 P10.85-22.33%1826407-01GS260717P00960000
955 P9.67-24.16%69907-01GS260717P00955000
950 P9.32-18.39%22484907-01GS260717P00950000
945 P8.65-18.78%3120207-01GS260717P00945000
940 P7.00-28.79%3714507-01GS260717P00940000
935 P6.30-30.23%1310007-01GS260717P00935000
930 P6.94-12.70%47507-01GS260717P00930000
925 P5.50-21.43%51,65407-01GS260717P00925000
920 P5.27-19.54%2922907-01GS260717P00920000
915 P4.55-25.77%117307-01GS260717P00915000
910 P5.30+6.21%28506-30GS260717P00910000
905 P4.79-0.21%517907-01GS260717P00905000
900 P3.82-16.96%1563807-01GS260717P00900000
895 P4.25+8.14%49307-01GS260717P00895000
890 P3.72+4.20%412806-29GS260717P00890000
885 P3.30+8.20%314706-30GS260717P00885000
880 P2.50-18.03%149507-01GS260717P00880000
875 P2.69+1.51%121007-01GS260717P00875000
870 P2.30-14.81%146307-01GS260717P00870000
865 P2.45+16.11%313206-30GS260717P00865000
860 P1.60-25.58%1419007-01GS260717P00860000
855 P1.47-25.76%209707-01GS260717P00855000
850 P1.75+8.02%2624206-30GS260717P00850000
845 P1.68+71.43%4012006-30GS260717P00845000
840 P1.16-14.71%321207-01GS260717P00840000
835 P1.09-22.70%624607-01GS260717P00835000
830 P0.85-35.11%24320207-01GS260717P00830000
825 P0.84-27.59%4613307-01GS260717P00825000
820 P0.62-43.12%16248707-01GS260717P00820000
815 P0.52-46.94%18118207-01GS260717P00815000
810 P0.58-33.33%13415507-01GS260717P00810000
805 P0.61-17.57%685307-01GS260717P00805000
800 P0.60-10.45%6546007-01GS260717P00800000
795 P0.54-11.48%6052407-01GS260717P00795000
790 P0.44-29.03%1421407-01GS260717P00790000
785 P0.45-10.00%3117707-01GS260717P00785000
780 P0.25-43.18%2923107-01GS260717P00780000
775 P0.35-20.45%1437807-01GS260717P00775000
770 P0.45+9.76%917307-01GS260717P00770000
765 P0.30-42.31%2510506-30GS260717P00765000
760 P1.34-28.72%115806-12GS260717P00760000
755 P0.38-19.15%2417606-30GS260717P00755000
750 P0.29-3.33%3615606-30GS260717P00750000
745 P0.22-38.89%1828307-01GS260717P00745000
740 P0.12-52.00%1823507-01GS260717P00740000
735 P0.23-8.00%65307-01GS260717P00735000
730 P0.19-24.00%535507-01GS260717P00730000
725 P0.21-25.00%77707-01GS260717P00725000
720 P0.09-55.00%177107-01GS260717P00720000
715 P0.10-61.54%318907-01GS260717P00715000
710 P0.10-44.44%166507-01GS260717P00710000
705 P0.08-38.46%7310507-01GS260717P00705000
700 P0.04-80.00%3818307-01GS260717P00700000
695 P0.05-80.00%4510007-01GS260717P00695000
690 P0.05-72.22%268207-01GS260717P00690000
685 P0.04-80.00%162807-01GS260717P00685000
680 P0.04-80.95%346907-01GS260717P00680000
675 P0.04-80.00%562807-01GS260717P00675000
670 P0.15-31.82%282607-01GS260717P00670000
665 P0.15-34.78%262407-01GS260717P00665000
660 P0.03-66.67%1313107-01GS260717P00660000
640 P0.10-50.00%335007-01GS260717P00640000
620 P0.15-68.09%12720307-01GS260717P00620000
600 P0.02-71.43%2931207-01GS260717P00600000
580 P0.01-98.31%335007-01GS260717P00580000
560 P0.01-83.33%13619107-01GS260717P00560000
540 P0.02-80.00%147107-01GS260717P00540000
520 P0.15-25.00%205107-01GS260717P00520000
500 P0.13+333.33%13007-01GS260717P00500000
490 P0.14-96.98%444807-01GS260717P00490000
480 P0.12-57.14%345007-01GS260717P00480000
470 P0.15-84.85%283907-01GS260717P00470000
460 P0.14+600.00%34611107-01GS260717P00460000
450 P0.02-50.00%177707-01GS260717P00450000
440 P0.02-60.00%514506-30GS260717P00440000


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