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

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 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2732,3179371,830


GS Jul 24, 2026 Exp. - Volume by Strike
Puts
Calls

GS Jul 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Jul 24, 2026 Exp. - Max Pain @ $1,045.00

Puts
Calls


GS Jul 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400 C0.68-47.69%2206-12GS260724C01400000
1,390 C0.240%2006-29GS260724C01390000
1,380 C1.46+75.90%1306-25GS260724C01380000
1,370 C1.08+2.86%2106-15GS260724C01370000
1,360 C0.95-20.83%23006-23GS260724C01360000
1,350 C1.77+36.15%1906-18GS260724C01350000
1,340 C1.59-19.70%10606-12GS260724C01340000
1,330 C1.76+29.41%2306-15GS260724C01330000
1,320 C1.76-54.29%26306-23GS260724C01320000
1,310 C3.05-18.67%51606-18GS260724C01310000
1,300 C1.43-14.37%4206-25GS260724C01300000
1,290 C1.91-28.73%23106-24GS260724C01290000
1,280 C0.68-69.37%221806-29GS260724C01280000
1,270 C0.61-25.61%41307-01GS260724C01270000
1,260 C0.68-29.90%74107-01GS260724C01260000
1,250 C0.90-25.00%3436507-01GS260724C01250000
1,240 C0.97-25.38%71807-01GS260724C01240000
1,230 C1.17+15.84%62707-01GS260724C01230000
1,220 C1.55+14.81%56307-01GS260724C01220000
1,210 C1.53+10.07%294907-01GS260724C01210000
1,200 C1.95+7.73%4429907-01GS260724C01200000
1,190 C2.13-26.55%85406-30GS260724C01190000
1,185 C2.80+16.18%105707-01GS260724C01185000
1,180 C3.50+26.35%53207-01GS260724C01180000
1,175 C3.00-21.05%51006-30GS260724C01175000
1,170 C3.85-23.00%63306-29GS260724C01170000
1,165 C3.55-15.48%223506-30GS260724C01165000
1,160 C5.07-2.31%445006-29GS260724C01160000
1,155 C5.20-77.97%361506-29GS260724C01155000
1,150 C5.50+4.76%23407-01GS260724C01150000
1,145 C5.70-32.54%10806-29GS260724C01145000
1,140 C7.22-22.62%103006-29GS260724C01140000
1,135 C5.90-30.18%222006-30GS260724C01135000
1,130 C6.76-11.05%552406-30GS260724C01130000
1,125 C8.00+7.67%234507-01GS260724C01125000
1,120 C8.48+5.08%533107-01GS260724C01120000
1,115 C9.40+9.81%105407-01GS260724C01115000
1,110 C12.60+28.31%105307-01GS260724C01110000
1,105 C11.000.00%22607-01GS260724C01105000
1,100 C12.35+20.49%388707-01GS260724C01100000
1,095 C10.30-28.47%32307-01GS260724C01095000
1,090 C15.55+18.07%9711307-01GS260724C01090000
1,085 C16.50+15.47%466007-01GS260724C01085000
1,080 C16.70+15.17%35807-01GS260724C01080000
1,075 C20.28+33.42%111307-01GS260724C01075000
1,070 C23.50+28.63%235607-01GS260724C01070000
1,065 C22.45+16.32%453207-01GS260724C01065000
1,060 C19.00-11.09%13807-01GS260724C01060000
1,055 C25.90-2.26%312007-01GS260724C01055000
1,050 C26.00+2.77%532907-01GS260724C01050000
1,045 C29.75+18.53%473407-01GS260724C01045000
1,040 C31.90+6.87%283907-01GS260724C01040000
1,035 C38.80+8.93%131507-01GS260724C01035000
1,030 C35.43+5.29%211807-01GS260724C01030000
1,025 C37.75+2.03%31207-01GS260724C01025000
1,020 C40.55+6.79%402307-01GS260724C01020000
1,015 C42.00+5.87%111007-01GS260724C01015000
1,010 C44.70+9.56%142007-01GS260724C01010000
1,005 C54.80-7.70%23107-01GS260724C01005000
1,000 C53.65+15.75%3807-01GS260724C01000000
995 C50.92-51.83%1106-30GS260724C00995000
990 C53.10-57.06%8607-01GS260724C00990000
985 C67.70-39.69%2607-01GS260724C00985000
980 C132.40+1.46%2306-23GS260724C00980000
975 C67.55-44.86%7807-01GS260724C00975000
970 C78.65+6.57%2407-01GS260724C00970000
965 C71.20-39.61%321706-30GS260724C00965000
960 C73.00-45.22%2407-01GS260724C00960000
955 C77.40-45.09%2506-30GS260724C00955000
950 C86.80-15.93%1907-01GS260724C00950000
945 C92.59-13.59%11107-01GS260724C00945000
940 C88.87-47.20%4306-30GS260724C00940000
935 C169.35+7.08%2706-16GS260724C00935000
930 C95.00-46.55%4506-30GS260724C00930000
925 C167.350%2106-15GS260724C00925000
920 C00%0GS260724C00920000
915 C124.40-36.96%2206-26GS260724C00915000
910 C117.20-13.19%3306-30GS260724C00910000
905 C115.40-38.01%13806-30GS260724C00905000
900 C138.110%3307-01GS260724C00900000
895 C131.900%2107-01GS260724C00895000
890 C140.50-33.10%81706-29GS260724C00890000
885 C00%0GS260724C00885000
880 C00%0GS260724C00880000
875 C00%0GS260724C00875000
870 C00%0GS260724C00870000
865 C00%0GS260724C00865000
860 C00%0GS260724C00860000
855 C00%0GS260724C00855000
850 C00%0GS260724C00850000
845 C182.35-0.27%1406-30GS260724C00845000
840 C187.25-0.24%1206-30GS260724C00840000
835 C192.70+7.74%6406-29GS260724C00835000
830 C294.350%2006-18GS260724C00830000
825 C202.40+6.48%1106-29GS260724C00825000
820 C207.05+7.47%3206-29GS260724C00820000
815 C00%0GS260724C00815000
810 C287.480%171706-16GS260724C00810000
805 C225.000%1106-11GS260724C00805000
800 C00%0GS260724C00800000
795 C00%0GS260724C00795000
790 C00%0GS260724C00790000
785 C00%0GS260724C00785000
780 C00%0GS260724C00780000
775 C00%0GS260724C00775000
770 C00%0GS260724C00770000
765 C00%0GS260724C00765000
760 C00%0GS260724C00760000
755 C00%0GS260724C00755000
750 C00%0GS260724C00750000
745 C00%0GS260724C00745000
740 C00%0GS260724C00740000
735 C00%0GS260724C00735000
730 C00%0GS260724C00730000
725 C00%0GS260724C00725000
720 C00%0GS260724C00720000
715 C00%0GS260724C00715000
710 C308.650%1106-30GS260724C00710000
705 C349.000%1106-12GS260724C00705000
700 C00%0GS260724C00700000
695 C00%0GS260724C00695000
690 C00%0GS260724C00690000
685 C333.500%1106-30GS260724C00685000
680 C419.300%181806-23GS260724C00680000
675 C00%0GS260724C00675000
670 C00%0GS260724C00670000
665 C353.350%1106-30GS260724C00665000
660 C00%0GS260724C00660000
655 C00%0GS260724C00655000
650 C00%0GS260724C00650000
645 C00%0GS260724C00645000
640 C00%0GS260724C00640000
630 C00%0GS260724C00630000
620 C00%0GS260724C00620000
610 C00%0GS260724C00610000
600 C00%0GS260724C00600000
590 C00%0GS260724C00590000
580 C00%0GS260724C00580000
570 C00%0GS260724C00570000
560 C00%0GS260724C00560000
550 C00%0GS260724C00550000
540 C516.950%2206-08GS260724C00540000
530 C488.04-1.70%1206-30GS260724C00530000
Puts
StrikePriceChangeVolOILastContract Name
1,400 P00%0GS260724P01400000
1,390 P00%0GS260724P01390000
1,380 P00%0GS260724P01380000
1,370 P00%0GS260724P01370000
1,360 P00%0GS260724P01360000
1,350 P00%0GS260724P01350000
1,340 P227.050%2006-18GS260724P01340000
1,330 P217.400%2006-18GS260724P01330000
1,320 P00%0GS260724P01320000
1,310 P00%0GS260724P01310000
1,300 P00%0GS260724P01300000
1,290 P199.600%2106-16GS260724P01290000
1,280 P219.000%2006-08GS260724P01280000
1,270 P00%0GS260724P01270000
1,260 P00%0GS260724P01260000
1,250 P00%0GS260724P01250000
1,240 P00%0GS260724P01240000
1,230 P00%0GS260724P01230000
1,220 P126.350%2106-22GS260724P01220000
1,210 P188.000%1106-11GS260724P01210000
1,200 P134.30-28.83%2306-23GS260724P01200000
1,190 P00%0GS260724P01190000
1,185 P172.70+43.14%1306-30GS260724P01185000
1,180 P158.45+54.43%2506-29GS260724P01180000
1,175 P112.250%26806-23GS260724P01175000
1,170 P149.25+56.86%6607-01GS260724P01170000
1,165 P97.65-6.11%4406-25GS260724P01165000
1,160 P133.65+50.59%2506-26GS260724P01160000
1,155 P84.55-12.20%12106-24GS260724P01155000
1,150 P130.45+19.68%2507-01GS260724P01150000
1,145 P126.05+0.56%6507-01GS260724P01145000
1,140 P56.60-53.74%2406-17GS260724P01140000
1,135 P00%0GS260724P01135000
1,130 P112.90+120.72%2207-01GS260724P01130000
1,125 P00%0GS260724P01125000
1,120 P105.45+2.33%2307-01GS260724P01120000
1,115 P68.200%2106-23GS260724P01115000
1,110 P110.00+165.38%1107-01GS260724P01110000
1,105 P94.85+111.01%2206-26GS260724P01105000
1,100 P94.54+6.64%23806-30GS260724P01100000
1,095 P90.30+101.56%2606-30GS260724P01095000
1,090 P77.65+42.56%11006-26GS260724P01090000
1,085 P82.40+121.80%2606-30GS260724P01085000
1,080 P42.66+41.26%5806-24GS260724P01080000
1,075 P70.95+15.74%10707-01GS260724P01075000
1,070 P38.20+27.63%2206-25GS260724P01070000
1,065 P63.80+144.44%41107-01GS260724P01065000
1,060 P58.95-8.68%213307-01GS260724P01060000
1,055 P56.65+5.00%2407-01GS260724P01055000
1,050 P57.50+24.19%838506-30GS260724P01050000
1,045 P50.85-6.46%2026507-01GS260724P01045000
1,040 P47.95+6.25%62707-01GS260724P01040000
1,035 P48.57+12.95%12706-30GS260724P01035000
1,030 P41.45-1.31%74707-01GS260724P01030000
1,025 P39.65-10.13%30330007-01GS260724P01025000
1,020 P36.90-14.48%44107-01GS260724P01020000
1,015 P33.15-14.93%2815307-01GS260724P01015000
1,010 P32.95-13.52%6911507-01GS260724P01010000
1,005 P29.85-15.84%245107-01GS260724P01005000
1,000 P26.96-16.06%18216007-01GS260724P01000000
995 P23.90-18.07%193407-01GS260724P00995000
990 P24.95-10.28%27307-01GS260724P00990000
985 P20.70-20.69%43107-01GS260724P00985000
980 P18.20-26.55%16907-01GS260724P00980000
975 P18.35-13.69%194107-01GS260724P00975000
970 P16.35-17.63%62007-01GS260724P00970000
965 P15.80-16.62%164707-01GS260724P00965000
960 P13.40-20.00%93307-01GS260724P00960000
955 P12.50+47.93%41307-01GS260724P00955000
950 P12.70-15.11%16417607-01GS260724P00950000
945 P10.45-28.57%276407-01GS260724P00945000
940 P9.75-21.05%201107-01GS260724P00940000
935 P9.85-5.92%232607-01GS260724P00935000
930 P8.34-24.18%142107-01GS260724P00930000
925 P7.05-31.82%214607-01GS260724P00925000
920 P7.20-26.83%61607-01GS260724P00920000
915 P6.80-18.56%2707-01GS260724P00915000
910 P6.45-16.23%143107-01GS260724P00910000
905 P5.28-9.59%262707-01GS260724P00905000
900 P5.10-25.00%343407-01GS260724P00900000
895 P5.80-6.45%192207-01GS260724P00895000
890 P4.50-15.89%258507-01GS260724P00890000
885 P4.30-19.63%23507-01GS260724P00885000
880 P4.55-9.00%62307-01GS260724P00880000
875 P4.55+62.50%81206-30GS260724P00875000
870 P4.20-17.65%81106-30GS260724P00870000
865 P3.95+19.70%261306-30GS260724P00865000
860 P3.40+11.48%52406-30GS260724P00860000
855 P2.990%14806-29GS260724P00855000
850 P1.35-47.47%1106-25GS260724P00850000
845 P7.410%262206-11GS260724P00845000
840 P2.13-0.93%26606-30GS260724P00840000
835 P2.030%2106-30GS260724P00835000
830 P1.38-13.21%1406-24GS260724P00830000
825 P1.150%6006-18GS260724P00825000
820 P0.820%4006-18GS260724P00820000
815 P1.72-23.21%1106-26GS260724P00815000
810 P1.51-64.47%4406-30GS260724P00810000
805 P1.36-2.86%2107-01GS260724P00805000
800 P1.21-7.63%21107-01GS260724P00800000
795 P0.96-20.00%32907-01GS260724P00795000
790 P0.86-78.23%131507-01GS260724P00790000
785 P3.300%2106-09GS260724P00785000
780 P00%0GS260724P00780000
775 P00%0GS260724P00775000
770 P00%0GS260724P00770000
765 P2.27+260.32%14006-22GS260724P00765000
760 P00%0GS260724P00760000
755 P0.850%9006-17GS260724P00755000
750 P1.66+10.67%4306-12GS260724P00750000
745 P3.750%4006-17GS260724P00745000
740 P1.970%861006-11GS260724P00740000
735 P1.940%1041406-09GS260724P00735000
730 P2.23+156.32%111906-29GS260724P00730000
725 P00%0GS260724P00725000
720 P00%0GS260724P00720000
715 P00%0GS260724P00715000
710 P1.510%1106-10GS260724P00710000
705 P00%0GS260724P00705000
700 P00%0GS260724P00700000
695 P00%0GS260724P00695000
690 P00%0GS260724P00690000
685 P00%0GS260724P00685000
680 P00%0GS260724P00680000
675 P00%0GS260724P00675000
670 P00%0GS260724P00670000
665 P00%0GS260724P00665000
660 P00%0GS260724P00660000
655 P00%0GS260724P00655000
650 P00%0GS260724P00650000
645 P0.890%2106-10GS260724P00645000
640 P00%0GS260724P00640000
630 P0.600%1106-08GS260724P00630000
620 P0.580%1106-08GS260724P00620000
610 P0.560%1106-08GS260724P00610000
600 P0.540%1106-08GS260724P00600000
590 P0.520%1106-08GS260724P00590000
580 P0.490%1106-08GS260724P00580000
570 P0.470%1106-08GS260724P00570000
560 P0.44-2.22%2306-09GS260724P00560000
550 P0.430%1106-08GS260724P00550000
540 P00%0GS260724P00540000
530 P0.370%2206-09GS260724P00530000


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