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 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1901,5334831,506


GS Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

GS Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Jul 31, 2026 Exp. - Max Pain @ $1,035.00

Puts
Calls


GS Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400 C0.18-87.59%4406-26GS260731C01400000
1,390 C1.660%2106-16GS260731C01390000
1,380 C1.840%4206-16GS260731C01380000
1,370 C0.28-22.22%111807-01GS260731C01370000
1,360 C2.27+32.75%2206-16GS260731C01360000
1,350 C1.81-45.32%11406-23GS260731C01350000
1,340 C2.880%4106-16GS260731C01340000
1,330 C3.300%8106-16GS260731C01330000
1,320 C2.58-40.00%2706-23GS260731C01320000
1,310 C3.950%6306-16GS260731C01310000
1,300 C1.85-7.50%31806-26GS260731C01300000
1,290 C5.150%13606-16GS260731C01290000
1,280 C0.99-18.85%2407-01GS260731C01280000
1,270 C1.35-8.16%97407-01GS260731C01270000
1,260 C1.640%2106-29GS260731C01260000
1,250 C1.90-29.89%1227606-29GS260731C01250000
1,240 C1.53-32.30%22607-01GS260731C01240000
1,230 C1.86-8.37%11307-01GS260731C01230000
1,220 C2.35-15.47%143006-30GS260731C01220000
1,210 C3.20-70.23%62306-29GS260731C01210000
1,200 C2.90+5.45%57607-01GS260731C01200000
1,190 C4.30-65.32%143806-29GS260731C01190000
1,185 C4.950%14606-29GS260731C01185000
1,180 C5.37-57.04%354706-29GS260731C01180000
1,175 C4.90-8.41%41307-01GS260731C01175000
1,170 C6.54+29.50%23207-01GS260731C01170000
1,165 C5.55-14.62%910207-01GS260731C01165000
1,160 C6.71+10.91%96007-01GS260731C01160000
1,155 C7.10+14.15%42907-01GS260731C01155000
1,150 C7.65+11.35%605007-01GS260731C01150000
1,145 C8.30-2.35%62607-01GS260731C01145000
1,140 C9.18+9.16%31507-01GS260731C01140000
1,135 C9.75-4.41%21307-01GS260731C01135000
1,130 C10.95+1.30%21307-01GS260731C01130000
1,125 C9.50-64.22%6806-30GS260731C01125000
1,120 C12.93+17.23%23207-01GS260731C01120000
1,115 C11.87-11.75%21406-30GS260731C01115000
1,110 C12.00-0.25%21707-01GS260731C01110000
1,105 C12.82-18.34%2706-30GS260731C01105000
1,100 C14.56+3.26%205407-01GS260731C01100000
1,095 C16.45+6.82%342607-01GS260731C01095000
1,090 C21.55+25.58%193407-01GS260731C01090000
1,085 C19.75-6.62%22807-01GS260731C01085000
1,080 C21.25+28.71%243607-01GS260731C01080000
1,075 C22.80+11.49%32007-01GS260731C01075000
1,070 C24.40+12.75%2707-01GS260731C01070000
1,065 C24.55+6.97%213407-01GS260731C01065000
1,060 C28.45-0.97%3606-29GS260731C01060000
1,055 C29.50+12.60%32807-01GS260731C01055000
1,050 C33.97+26.28%123007-01GS260731C01050000
1,045 C33.60-1.03%41007-01GS260731C01045000
1,040 C35.15+1.88%81907-01GS260731C01040000
1,035 C37.60-1.18%13714707-01GS260731C01035000
1,030 C40.61+11.90%282407-01GS260731C01030000
1,025 C48.45+11.38%4807-01GS260731C01025000
1,020 C44.44+9.06%222007-01GS260731C01020000
1,015 C45.00+4.29%11107-01GS260731C01015000
1,010 C45.600%2207-01GS260731C01010000
1,005 C52.40-47.83%3307-01GS260731C01005000
1,000 C55.78+6.49%131807-01GS260731C01000000
995 C67.50+7.14%3207-01GS260731C00995000
990 C60.75+1.17%1907-01GS260731C00990000
985 C61.45-15.82%22007-01GS260731C00985000
980 C70.93-45.77%2307-01GS260731C00980000
975 C66.85-50.65%15806-30GS260731C00975000
970 C69.50-48.72%10706-30GS260731C00970000
965 C86.60+18.71%2807-01GS260731C00965000
960 C77.45-41.13%2307-01GS260731C00960000
955 C79.700%4206-30GS260731C00955000
950 C83.85-31.16%101106-30GS260731C00950000
945 C87.650%10006-30GS260731C00945000
940 C91.50-52.59%12206-30GS260731C00940000
935 C00%0GS260731C00935000
930 C171.99+4.36%1106-25GS260731C00930000
925 C00%0GS260731C00925000
920 C108.00-43.53%4406-30GS260731C00920000
915 C178.500%8406-15GS260731C00915000
910 C182.900%8406-15GS260731C00910000
905 C122.33-9.22%1206-30GS260731C00905000
900 C140.78+10.81%1607-01GS260731C00900000
895 C196.750%2106-15GS260731C00895000
890 C00%0GS260731C00890000
885 C147.50-3.69%8907-01GS260731C00885000
880 C152.050%2107-01GS260731C00880000
875 C156.70-3.48%6607-01GS260731C00875000
870 C167.050%14706-26GS260731C00870000
865 C171.650%18906-26GS260731C00865000
860 C00%0GS260731C00860000
855 C181.100%6306-26GS260731C00855000
850 C182.450%2106-29GS260731C00850000
845 C191.650%2107-01GS260731C00845000
840 C00%0GS260731C00840000
835 C00%0GS260731C00835000
830 C198.850%2106-29GS260731C00830000
825 C00%0GS260731C00825000
820 C00%0GS260731C00820000
815 C00%0GS260731C00815000
810 C00%0GS260731C00810000
805 C00%0GS260731C00805000
800 C00%0GS260731C00800000
795 C00%0GS260731C00795000
790 C00%0GS260731C00790000
785 C00%0GS260731C00785000
780 C00%0GS260731C00780000
775 C00%0GS260731C00775000
770 C00%0GS260731C00770000
765 C00%0GS260731C00765000
760 C00%0GS260731C00760000
755 C00%0GS260731C00755000
750 C00%0GS260731C00750000
745 C00%0GS260731C00745000
740 C00%0GS260731C00740000
735 C00%0GS260731C00735000
730 C00%0GS260731C00730000
725 C00%0GS260731C00725000
720 C00%0GS260731C00720000
715 C00%0GS260731C00715000
710 C00%0GS260731C00710000
705 C398.000%1006-18GS260731C00705000
700 C00%0GS260731C00700000
695 C00%0GS260731C00695000
690 C00%0GS260731C00690000
685 C00%0GS260731C00685000
680 C00%0GS260731C00680000
675 C00%0GS260731C00675000
670 C00%0GS260731C00670000
665 C00%0GS260731C00665000
660 C00%0GS260731C00660000
655 C00%0GS260731C00655000
650 C368.700%1106-30GS260731C00650000
645 C00%0GS260731C00645000
640 C00%0GS260731C00640000
630 C00%0GS260731C00630000
620 C00%0GS260731C00620000
610 C00%0GS260731C00610000
600 C00%0GS260731C00600000
590 C00%0GS260731C00590000
580 C00%0GS260731C00580000
570 C00%0GS260731C00570000
560 C00%0GS260731C00560000
550 C00%0GS260731C00550000
540 C00%0GS260731C00540000
530 C00%0GS260731C00530000
Puts
StrikePriceChangeVolOILastContract Name
1,400 P00%0GS260731P01400000
1,390 P309.810%2006-15GS260731P01390000
1,380 P00%0GS260731P01380000
1,370 P00%0GS260731P01370000
1,360 P238.000%1006-18GS260731P01360000
1,350 P00%0GS260731P01350000
1,340 P237.300%2006-18GS260731P01340000
1,330 P00%0GS260731P01330000
1,320 P218.300%2006-18GS260731P01320000
1,310 P00%0GS260731P01310000
1,300 P00%0GS260731P01300000
1,290 P00%0GS260731P01290000
1,280 P00%0GS260731P01280000
1,270 P00%0GS260731P01270000
1,260 P222.700%2006-26GS260731P01260000
1,250 P216.880%2206-29GS260731P01250000
1,240 P00%0GS260731P01240000
1,230 P00%0GS260731P01230000
1,220 P193.300%2106-26GS260731P01220000
1,210 P00%0GS260731P01210000
1,200 P120.400%10506-24GS260731P01200000
1,190 P103.80+9.03%4306-22GS260731P01190000
1,185 P164.250%2107-01GS260731P01185000
1,180 P88.00+2.27%11006-18GS260731P01180000
1,175 P154.70+3.24%18707-01GS260731P01175000
1,170 P145.35+30.59%2306-26GS260731P01170000
1,165 P145.95+65.10%6407-01GS260731P01165000
1,160 P141.10+0.61%2207-01GS260731P01160000
1,155 P136.65+75.19%12607-01GS260731P01155000
1,150 P76.750%12606-22GS260731P01150000
1,145 P117.00+30.07%1406-26GS260731P01145000
1,140 P86.20+27.89%6306-25GS260731P01140000
1,135 P118.75+44.20%2207-01GS260731P01135000
1,130 P78.950%6306-25GS260731P01130000
1,125 P75.550%6306-25GS260731P01125000
1,120 P111.61+7.78%5907-01GS260731P01120000
1,115 P101.250%4206-29GS260731P01115000
1,110 P96.00+109.97%2306-26GS260731P01110000
1,105 P93.50+21.43%2706-30GS260731P01105000
1,100 P96.82+107.77%2906-30GS260731P01100000
1,095 P46.32-34.82%11106-23GS260731P01095000
1,090 P91.47+13.42%32006-30GS260731P01090000
1,085 P78.75+86.83%22306-29GS260731P01085000
1,080 P42.07+10.71%641406-25GS260731P01080000
1,075 P67.75+72.39%92906-26GS260731P01075000
1,070 P74.63+8.95%2806-30GS260731P01070000
1,065 P63.75-4.69%21207-01GS260731P01065000
1,060 P63.60-0.25%201407-01GS260731P01060000
1,055 P60.30-8.66%41207-01GS260731P01055000
1,050 P54.70-10.91%68107-01GS260731P01050000
1,045 P52.28+1.42%31807-01GS260731P01045000
1,040 P51.35-7.03%22707-01GS260731P01040000
1,035 P48.60+2.75%23707-01GS260731P01035000
1,030 P45.25-12.14%176207-01GS260731P01030000
1,025 P41.29-10.24%43007-01GS260731P01025000
1,020 P40.65-1.74%126507-01GS260731P01020000
1,015 P38.00-11.73%23707-01GS260731P01015000
1,010 P36.19-11.58%215507-01GS260731P01010000
1,005 P32.50-16.13%81007-01GS260731P01005000
1,000 P31.45-10.22%538507-01GS260731P01000000
995 P28.10-19.35%13807-01GS260731P00995000
990 P24.21-19.08%144307-01GS260731P00990000
985 P27.05+2.66%101307-01GS260731P00985000
980 P27.38+14.08%262206-30GS260731P00980000
975 P21.25-13.79%21807-01GS260731P00975000
970 P20.70+1.52%234907-01GS260731P00970000
965 P19.30+83.81%262907-01GS260731P00965000
960 P17.95-12.95%10907-01GS260731P00960000
955 P18.05+16.45%41407-01GS260731P00955000
950 P15.96-13.68%213907-01GS260731P00950000
945 P13.45-12.32%145607-01GS260731P00945000
940 P12.45-19.16%294907-01GS260731P00940000
935 P11.60-17.08%372707-01GS260731P00935000
930 P12.30+9.43%62506-30GS260731P00930000
925 P11.65+6.39%121806-30GS260731P00925000
920 P11.35-0.96%31807-01GS260731P00920000
915 P10.70+20.22%42006-30GS260731P00915000
910 P10.62+0.66%1907-01GS260731P00910000
905 P9.20+1.66%11807-01GS260731P00905000
900 P7.30-11.30%134207-01GS260731P00900000
895 P7.45-4.49%92907-01GS260731P00895000
890 P5.99-11.91%21007-01GS260731P00890000
885 P5.85-7.87%2207-01GS260731P00885000
880 P5.22-17.14%111507-01GS260731P00880000
875 P4.73-16.28%2407-01GS260731P00875000
870 P4.75-10.38%31307-01GS260731P00870000
865 P4.95+20.73%5806-30GS260731P00865000
860 P4.60+106.28%41606-30GS260731P00860000
855 P4.35+114.29%31806-30GS260731P00855000
850 P4.050.00%45007-01GS260731P00850000
845 P3.40-8.11%3907-01GS260731P00845000
840 P3.00+98.68%27306-30GS260731P00840000
835 P1.610%38006-18GS260731P00835000
830 P1.23-19.61%21206-22GS260731P00830000
825 P2.41+68.53%21506-30GS260731P00825000
820 P2.44+75.54%1806-30GS260731P00820000
815 P2.32+0.43%2507-01GS260731P00815000
810 P1.310%48006-17GS260731P00810000
805 P1.99+64.46%6707-01GS260731P00805000
800 P1.75+53.51%61407-01GS260731P00800000
795 P1.69-46.35%24307-01GS260731P00795000
790 P1.56+35.65%2607-01GS260731P00790000
785 P1.030%26006-17GS260731P00785000
780 P1.36+40.21%41107-01GS260731P00780000
775 P2.46+176.40%402306-26GS260731P00775000
770 P1.17-56.83%42407-01GS260731P00770000
765 P0.17-93.12%1125506-26GS260731P00765000
760 P00%0GS260731P00760000
755 P1.00-9.09%4307-01GS260731P00755000
750 P00%0GS260731P00750000
745 P0.77-80.51%1209307-01GS260731P00745000
740 P1.090%3307-01GS260731P00740000
735 P00%0GS260731P00735000
730 P0.51-79.44%41007-01GS260731P00730000
725 P00%0GS260731P00725000
720 P0.510%442307-01GS260731P00720000
715 P0.410%9507-01GS260731P00715000
710 P0.40-46.67%4507-01GS260731P00710000
705 P0.790%4207-01GS260731P00705000
700 P0.87+52.63%241207-01GS260731P00700000
695 P1.530%2107-01GS260731P00695000
690 P0.010%2107-01GS260731P00690000
685 P00%0GS260731P00685000
680 P00%0GS260731P00680000
675 P00%0GS260731P00675000
670 P00%0GS260731P00670000
665 P00%0GS260731P00665000
660 P00%0GS260731P00660000
655 P00%0GS260731P00655000
650 P00%0GS260731P00650000
645 P00%0GS260731P00645000
640 P00%0GS260731P00640000
630 P00%0GS260731P00630000
620 P00%0GS260731P00620000
610 P00%0GS260731P00610000
600 P00%0GS260731P00600000
590 P00%0GS260731P00590000
580 P00%0GS260731P00580000
570 P00%0GS260731P00570000
560 P00%0GS260731P00560000
550 P00%0GS260731P00550000
540 P00%0GS260731P00540000
530 P00%0GS260731P00530000


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