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

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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1678661391,440


GS Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

GS Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Aug 7, 2026 Exp. - Max Pain @ $1,010.00

Puts
Calls


GS Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400 C0.47+80.77%1306-29GS260807C01400000
1,390 C0.24-41.46%26507-01GS260807C01390000
1,380 C0.600%2106-29GS260807C01380000
1,370 C0.66+17.86%206006-29GS260807C01370000
1,360 C0.540%36006-26GS260807C01360000
1,350 C0.940%2106-26GS260807C01350000
1,340 C0.55-25.68%21407-01GS260807C01340000
1,330 C0.60-44.95%1376407-01GS260807C01330000
1,320 C0.81-25.69%4707-01GS260807C01320000
1,310 C1.140%2106-30GS260807C01310000
1,300 C1.190%2106-30GS260807C01300000
1,290 C1.49-8.02%2306-30GS260807C01290000
1,280 C1.43-0.69%24907-01GS260807C01280000
1,270 C1.96-7.11%24506-30GS260807C01270000
1,260 C2.21+14.51%22607-01GS260807C01260000
1,250 C2.64-24.79%583906-30GS260807C01250000
1,240 C2.72-7.48%163406-30GS260807C01240000
1,230 C3.28+7.54%4507-01GS260807C01230000
1,220 C3.95+23.44%81007-01GS260807C01220000
1,210 C4.05-12.90%3106-30GS260807C01210000
1,200 C5.000%12807-01GS260807C01200000
1,190 C4.60-14.02%6307-01GS260807C01190000
1,185 C00%0GS260807C01185000
1,180 C5.89-17.04%1207-01GS260807C01180000
1,175 C6.40-14.09%2606-30GS260807C01175000
1,170 C6.15-24.07%2607-01GS260807C01170000
1,165 C8.300%231006-29GS260807C01165000
1,160 C8.65+8.13%191207-01GS260807C01160000
1,155 C9.30-5.58%445707-01GS260807C01155000
1,150 C10.40-11.64%12306-29GS260807C01150000
1,145 C10.15-10.96%223207-01GS260807C01145000
1,140 C11.35-3.40%2607-01GS260807C01140000
1,135 C12.20-30.29%874406-29GS260807C01135000
1,130 C13.450%281006-29GS260807C01130000
1,125 C13.85-21.31%2207-01GS260807C01125000
1,120 C12.95-18.81%10706-30GS260807C01120000
1,115 C16.30+17.95%2707-01GS260807C01115000
1,110 C15.10-8.76%32906-30GS260807C01110000
1,105 C15.90-19.90%11806-30GS260807C01105000
1,100 C17.00+1.19%31207-01GS260807C01100000
1,095 C23.53+27.53%12607-01GS260807C01095000
1,090 C25.000%2206-26GS260807C01090000
1,085 C27.00+28.45%2307-01GS260807C01085000
1,080 C21.430%5306-30GS260807C01080000
1,075 C26.55+12.98%2107-01GS260807C01075000
1,070 C32.05+8.64%41207-01GS260807C01070000
1,065 C27.01-15.73%21606-30GS260807C01065000
1,060 C36.60-40.73%442207-01GS260807C01060000
1,055 C32.75-4.66%643107-01GS260807C01055000
1,050 C35.00+3.09%493507-01GS260807C01050000
1,045 C38.00+9.04%61207-01GS260807C01045000
1,040 C40.45+5.34%1807-01GS260807C01040000
1,035 C47.35+1.07%7607-01GS260807C01035000
1,030 C44.77+8.85%52607-01GS260807C01030000
1,025 C47.46+11.67%21007-01GS260807C01025000
1,020 C44.850%12606-30GS260807C01020000
1,015 C52.00+10.80%1107-01GS260807C01015000
1,010 C49.750%10506-30GS260807C01010000
1,005 C56.75+8.40%131207-01GS260807C01005000
1,000 C00%0GS260807C01000000
995 C58.100%3206-30GS260807C00995000
990 C68.300%402007-01GS260807C00990000
985 C71.60-1.85%1207-01GS260807C00985000
980 C71.85-6.69%4207-01GS260807C00980000
975 C78.150%241407-01GS260807C00975000
970 C78.55+6.32%2607-01GS260807C00970000
965 C87.600%2107-01GS260807C00965000
960 C84.200%3306-30GS260807C00960000
955 C00%0GS260807C00955000
950 C90.500%1106-30GS260807C00950000
945 C102.50+13.57%2207-01GS260807C00945000
940 C103.600%2107-01GS260807C00940000
935 C104.300%2107-01GS260807C00935000
930 C00%0GS260807C00930000
925 C00%0GS260807C00925000
920 C125.200%2106-26GS260807C00920000
915 C124.050%8407-01GS260807C00915000
910 C120.400%444306-30GS260807C00910000
905 C00%0GS260807C00905000
900 C00%0GS260807C00900000
895 C141.400%2107-01GS260807C00895000
890 C00%0GS260807C00890000
885 C00%0GS260807C00885000
880 C154.450%6307-01GS260807C00880000
875 C00%0GS260807C00875000
870 C163.900%2107-01GS260807C00870000
865 C168.950%201007-01GS260807C00865000
860 C00%0GS260807C00860000
855 C177.750%6307-01GS260807C00855000
850 C182.850%201007-01GS260807C00850000
845 C186.450%2007-01GS260807C00845000
840 C192.050%6307-01GS260807C00840000
835 C00%0GS260807C00835000
830 C00%0GS260807C00830000
825 C00%0GS260807C00825000
820 C210.900%8407-01GS260807C00820000
815 C215.65+0.98%6307-01GS260807C00815000
810 C216.82-1.33%1006-30GS260807C00810000
805 C00%0GS260807C00805000
800 C00%0GS260807C00800000
795 C00%0GS260807C00795000
790 C00%0GS260807C00790000
785 C00%0GS260807C00785000
780 C00%0GS260807C00780000
775 C00%0GS260807C00775000
770 C00%0GS260807C00770000
765 C00%0GS260807C00765000
760 C00%0GS260807C00760000
755 C00%0GS260807C00755000
750 C00%0GS260807C00750000
745 C00%0GS260807C00745000
740 C00%0GS260807C00740000
735 C00%0GS260807C00735000
730 C00%0GS260807C00730000
725 C00%0GS260807C00725000
720 C00%0GS260807C00720000
715 C00%0GS260807C00715000
710 C00%0GS260807C00710000
705 C00%0GS260807C00705000
700 C00%0GS260807C00700000
695 C00%0GS260807C00695000
690 C00%0GS260807C00690000
685 C00%0GS260807C00685000
680 C00%0GS260807C00680000
675 C00%0GS260807C00675000
670 C00%0GS260807C00670000
665 C00%0GS260807C00665000
660 C00%0GS260807C00660000
655 C00%0GS260807C00655000
650 C00%0GS260807C00650000
645 C390.750%2106-26GS260807C00645000
640 C00%0GS260807C00640000
630 C00%0GS260807C00630000
620 C00%0GS260807C00620000
610 C00%0GS260807C00610000
600 C434.700%2106-26GS260807C00600000
590 C00%0GS260807C00590000
580 C00%0GS260807C00580000
570 C00%0GS260807C00570000
560 C00%0GS260807C00560000
550 C00%0GS260807C00550000
540 C00%0GS260807C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,400 P00%0GS260807P01400000
1,390 P00%0GS260807P01390000
1,380 P00%0GS260807P01380000
1,370 P00%0GS260807P01370000
1,360 P00%0GS260807P01360000
1,350 P00%0GS260807P01350000
1,340 P00%0GS260807P01340000
1,330 P00%0GS260807P01330000
1,320 P00%0GS260807P01320000
1,310 P00%0GS260807P01310000
1,300 P00%0GS260807P01300000
1,290 P00%0GS260807P01290000
1,280 P00%0GS260807P01280000
1,270 P00%0GS260807P01270000
1,260 P00%0GS260807P01260000
1,250 P00%0GS260807P01250000
1,240 P00%0GS260807P01240000
1,230 P00%0GS260807P01230000
1,220 P00%0GS260807P01220000
1,210 P00%0GS260807P01210000
1,200 P00%0GS260807P01200000
1,190 P169.650%2107-01GS260807P01190000
1,185 P00%0GS260807P01185000
1,180 P00%0GS260807P01180000
1,175 P164.600%1106-30GS260807P01175000
1,170 P00%0GS260807P01170000
1,165 P00%0GS260807P01165000
1,160 P00%0GS260807P01160000
1,155 P00%0GS260807P01155000
1,150 P133.55+3.01%2307-01GS260807P01150000
1,145 P125.300%6306-26GS260807P01145000
1,140 P121.100%2106-26GS260807P01140000
1,135 P120.45+2.95%2307-01GS260807P01135000
1,130 P00%0GS260807P01130000
1,125 P00%0GS260807P01125000
1,120 P105.65+2.92%6307-01GS260807P01120000
1,115 P109.43+5.93%5907-01GS260807P01115000
1,110 P97.75-6.19%61607-01GS260807P01110000
1,105 P93.95-1.98%2607-01GS260807P01105000
1,100 P92.10+4.78%12806-30GS260807P01100000
1,095 P86.600%2106-29GS260807P01095000
1,090 P85.400%2106-29GS260807P01090000
1,085 P79.200%12607-01GS260807P01085000
1,080 P79.75-2.03%181507-01GS260807P01080000
1,075 P72.450%6307-01GS260807P01075000
1,070 P67.500%2106-26GS260807P01070000
1,065 P00%0GS260807P01065000
1,060 P65.30-3.76%14607-01GS260807P01060000
1,055 P62.15+7.16%2207-01GS260807P01055000
1,050 P59.05-2.24%12607-01GS260807P01050000
1,045 P56.15-0.09%12607-01GS260807P01045000
1,040 P53.250%4207-01GS260807P01040000
1,035 P50.45-8.36%21207-01GS260807P01035000
1,030 P47.80-8.34%61807-01GS260807P01030000
1,025 P45.40-2.16%8607-01GS260807P01025000
1,020 P43.45-5.56%4707-01GS260807P01020000
1,015 P41.45-9.10%4207-01GS260807P01015000
1,010 P37.34-17.32%723507-01GS260807P01010000
1,005 P35.80-11.91%2807-01GS260807P01005000
1,000 P34.50-11.65%14213407-01GS260807P01000000
995 P31.90-12.77%603407-01GS260807P00995000
990 P31.00-8.66%245007-01GS260807P00990000
985 P28.15-12.58%201607-01GS260807P00985000
980 P25.70-17.02%263207-01GS260807P00980000
975 P24.850%622907-01GS260807P00975000
970 P26.95+19.41%492506-30GS260807P00970000
965 P21.900%341707-01GS260807P00965000
960 P23.190%1106-30GS260807P00960000
955 P20.10-7.33%14807-01GS260807P00955000
950 P18.80+9.62%15907-01GS260807P00950000
945 P17.85-5.20%4107-01GS260807P00945000
940 P18.200%361506-30GS260807P00940000
935 P17.10+22.58%392606-30GS260807P00935000
930 P13.20-16.98%192207-01GS260807P00930000
925 P12.30-15.75%31307-01GS260807P00925000
920 P11.40-18.69%71407-01GS260807P00920000
915 P11.20+5.16%24507-01GS260807P00915000
910 P9.90-5.26%192607-01GS260807P00910000
905 P9.30-18.42%26707-01GS260807P00905000
900 P8.30-20.95%1310607-01GS260807P00900000
895 P8.00-22.10%324307-01GS260807P00895000
890 P7.35-3.29%321607-01GS260807P00890000
885 P6.85+7.87%16707-01GS260807P00885000
880 P6.35-24.40%125307-01GS260807P00880000
875 P5.80-18.88%182707-01GS260807P00875000
870 P5.60-18.25%151107-01GS260807P00870000
865 P5.20+10.64%21307-01GS260807P00865000
860 P4.80-6.80%4207-01GS260807P00860000
855 P4.50-9.09%41607-01GS260807P00855000
850 P4.20-9.68%31107-01GS260807P00850000
845 P3.95-8.14%22222807-01GS260807P00845000
840 P3.65-2.67%2207-01GS260807P00840000
835 P3.850%10506-29GS260807P00835000
830 P2.81-7.87%2406-29GS260807P00830000
825 P3.00-4.76%21607-01GS260807P00825000
820 P2.70-8.47%2007-01GS260807P00820000
815 P2.58-16.77%4607-01GS260807P00815000
810 P2.330%2007-01GS260807P00810000
805 P2.270%6207-01GS260807P00805000
800 P00%0GS260807P00800000
795 P2.380%4206-30GS260807P00795000
790 P2.240%2106-30GS260807P00790000
785 P00%0GS260807P00785000
780 P00%0GS260807P00780000
775 P1.55-46.74%22007-01GS260807P00775000
770 P3.110%402006-26GS260807P00770000
765 P0.520%1129206-26GS260807P00765000
760 P1.280%2107-01GS260807P00760000
755 P1.350%10507-01GS260807P00755000
750 P1.100%6307-01GS260807P00750000
745 P1.290%1068807-01GS260807P00745000
740 P1.150%9607-01GS260807P00740000
735 P0.890%6307-01GS260807P00735000
730 P4.300%222006-26GS260807P00730000
725 P00%0GS260807P00725000
720 P0.620%452307-01GS260807P00720000
715 P0.440%6307-01GS260807P00715000
710 P0.950%2107-01GS260807P00710000
705 P0.930%4207-01GS260807P00705000
700 P0.50-28.57%262007-01GS260807P00700000
695 P1.680%2107-01GS260807P00695000
690 P0.150%2107-01GS260807P00690000
685 P00%0GS260807P00685000
680 P00%0GS260807P00680000
675 P00%0GS260807P00675000
670 P00%0GS260807P00670000
665 P00%0GS260807P00665000
660 P0.490%4206-29GS260807P00660000
655 P00%0GS260807P00655000
650 P0.520%10506-29GS260807P00650000
645 P00%0GS260807P00645000
640 P00%0GS260807P00640000
630 P00%0GS260807P00630000
620 P00%0GS260807P00620000
610 P00%0GS260807P00610000
600 P0.12-64.71%21707-01GS260807P00600000
590 P00%0GS260807P00590000
580 P00%0GS260807P00580000
570 P00%0GS260807P00570000
560 P00%0GS260807P00560000
550 P00%0GS260807P00550000
540 P00%0GS260807P00540000


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