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)1,380,093
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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,3329,45993313,482


GS Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

GS Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Aug 21, 2026 Exp. - Max Pain @ $920.00

Puts
Calls


GS Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640 C00%0GS260821C01640000
1,630 C00%0GS260821C01630000
1,620 C00%0GS260821C01620000
1,610 C00%0GS260821C01610000
1,600 C00%0GS260821C01600000
1,590 C00%0GS260821C01590000
1,580 C00%0GS260821C01580000
1,570 C00%0GS260821C01570000
1,560 C00%0GS260821C01560000
1,550 C00%0GS260821C01550000
1,540 C00%0GS260821C01540000
1,530 C00%0GS260821C01530000
1,520 C00%0GS260821C01520000
1,510 C00%0GS260821C01510000
1,500 C00%0GS260821C01500000
1,490 C0.69-26.60%26906-29GS260821C01490000
1,480 C1.74-36.03%6706-08GS260821C01480000
1,470 C1.67-10.22%22206-12GS260821C01470000
1,460 C1.79-23.18%23806-18GS260821C01460000
1,450 C0.69-70.64%149107-01GS260821C01450000
1,440 C0.70-65.00%21106-29GS260821C01440000
1,430 C2.46-20.39%121606-18GS260821C01430000
1,420 C2.00-19.03%598406-25GS260821C01420000
1,410 C0.79-66.09%112906-29GS260821C01410000
1,400 C0.76-10.59%12507-01GS260821C01400000
1,390 C3.16+5.33%101106-22GS260821C01390000
1,380 C1.19+13.33%11907-01GS260821C01380000
1,370 C1.10-9.84%1407-01GS260821C01370000
1,360 C4.10+9.63%152106-22GS260821C01360000
1,350 C1.32-3.65%242307-01GS260821C01350000
1,340 C1.98-47.89%24506-30GS260821C01340000
1,330 C1.69-53.70%6622106-30GS260821C01330000
1,320 C1.96-2.49%4512806-30GS260821C01320000
1,310 C2.51+4.58%710606-30GS260821C01310000
1,300 C2.36+1.29%5216507-01GS260821C01300000
1,290 C2.59+1.97%12107-01GS260821C01290000
1,280 C2.63-6.07%147807-01GS260821C01280000
1,270 C2.99-3.55%135607-01GS260821C01270000
1,260 C3.85+5.48%1067607-01GS260821C01260000
1,240 C5.15+17.05%1310007-01GS260821C01240000
1,220 C5.92+9.63%1418707-01GS260821C01220000
1,200 C7.45+7.97%4150307-01GS260821C01200000
1,190 C9.75+15.38%62707-01GS260821C01190000
1,185 C10.20-3.32%8907-01GS260821C01185000
1,180 C9.60+11.37%1314807-01GS260821C01180000
1,175 C11.75+15.88%24007-01GS260821C01175000
1,170 C9.55-4.50%343107-01GS260821C01170000
1,165 C11.35-14.66%1807-01GS260821C01165000
1,160 C12.70+12.39%2116907-01GS260821C01160000
1,155 C15.20+4.47%6507-01GS260821C01155000
1,150 C14.03+14.91%375207-01GS260821C01150000
1,145 C13.85-1.07%101307-01GS260821C01145000
1,140 C15.80-3.07%1349607-01GS260821C01140000
1,135 C17.10-5.52%51207-01GS260821C01135000
1,130 C15.50-5.55%224607-01GS260821C01130000
1,125 C15.80-8.14%1807-01GS260821C01125000
1,120 C20.59+19.92%337807-01GS260821C01120000
1,115 C21.25+16.31%52607-01GS260821C01115000
1,110 C20.40-19.81%613506-30GS260821C01110000
1,105 C23.00+6.04%111507-01GS260821C01105000
1,100 C26.00+21.16%402,87007-01GS260821C01100000
1,095 C26.35+7.95%141607-01GS260821C01095000
1,090 C25.58-10.56%103506-30GS260821C01090000
1,085 C28.70-2.55%11706-30GS260821C01085000
1,080 C30.45+11.17%632507-01GS260821C01080000
1,075 C32.69+13.78%3907-01GS260821C01075000
1,070 C34.30-1.72%83007-01GS260821C01070000
1,065 C35.05-10.36%19006-30GS260821C01065000
1,060 C38.68+9.89%2730507-01GS260821C01060000
1,055 C39.25-16.40%12506-30GS260821C01055000
1,050 C42.15+8.08%71107-01GS260821C01050000
1,045 C44.50+9.58%3907-01GS260821C01045000
1,040 C46.60+9.91%1041407-01GS260821C01040000
1,035 C54.30+21.83%145407-01GS260821C01035000
1,030 C50.00+7.07%333807-01GS260821C01030000
1,025 C49.55-13.62%63706-30GS260821C01025000
1,020 C57.00+9.62%3553607-01GS260821C01020000
1,015 C55.18-1.32%51107-01GS260821C01015000
1,010 C60.95+6.24%252107-01GS260821C01010000
1,005 C64.68+11.10%222307-01GS260821C01005000
1,000 C68.00+11.48%1690207-01GS260821C01000000
995 C71.35-41.04%112206-29GS260821C00995000
990 C72.70-1.28%22707-01GS260821C00990000
985 C84.70+9.86%21207-01GS260821C00985000
980 C86.20-33.02%2011706-26GS260821C00980000
975 C90.65-33.00%122407-01GS260821C00975000
970 C95.00+17.43%829307-01GS260821C00970000
965 C89.65+5.32%7907-01GS260821C00965000
960 C93.55+3.38%331307-01GS260821C00960000
955 C105.65+0.76%81507-01GS260821C00955000
950 C109.10+14.90%3822007-01GS260821C00950000
945 C113.15+0.46%2706-29GS260821C00945000
940 C108.18+5.85%643307-01GS260821C00940000
935 C158.60-12.93%2806-25GS260821C00935000
930 C114.35-11.78%1714707-01GS260821C00930000
925 C122.00-40.15%227007-01GS260821C00925000
920 C126.00+7.44%2715507-01GS260821C00920000
915 C122.33+2.16%13406-30GS260821C00915000
910 C130.20-24.73%517707-01GS260821C00910000
905 C134.55-40.76%248007-01GS260821C00905000
900 C141.80+6.54%732207-01GS260821C00900000
895 C142.50-23.90%910307-01GS260821C00895000
890 C145.80+3.06%46007-01GS260821C00890000
885 C154.00-37.01%24907-01GS260821C00885000
880 C208.96-2.66%18206-24GS260821C00880000
875 C113.77+19.56%244905-13GS260821C00875000
870 C164.15-2.81%44607-01GS260821C00870000
865 C154.34+28.40%11105-22GS260821C00865000
860 C170.96-26.99%17207-01GS260821C00860000
855 C174.80+11.44%44107-01GS260821C00855000
850 C178.91-19.05%250306-30GS260821C00850000
845 C184.95-14.57%27207-01GS260821C00845000
840 C189.13-23.65%211106-26GS260821C00840000
835 C152.24+20.85%217405-14GS260821C00835000
830 C208.70-3.04%12706-11GS260821C00830000
825 C124.48+0.39%241205-05GS260821C00825000
820 C159.41-7.17%36605-20GS260821C00820000
815 C227.35+72.39%103606-01GS260821C00815000
810 C272.28+29.58%194206-12GS260821C00810000
805 C226.03-15.47%12406-30GS260821C00805000
800 C231.20+0.75%451407-01GS260821C00800000
795 C229.77+37.42%31807-01GS260821C00795000
790 C139.45-10.34%103105-04GS260821C00790000
785 C247.97+11.31%12405-29GS260821C00785000
780 C300.56+67.28%196906-12GS260821C00780000
775 C339.74+112.23%28106-17GS260821C00775000
770 C259.68+155.59%15605-29GS260821C00770000
765 C166.99+19.28%61304-16GS260821C00765000
760 C278.00-22.05%148806-26GS260821C00760000
755 C362.16+8.00%1506-17GS260821C00755000
750 C196.13+26.37%1705-08GS260821C00750000
745 C181.10+13.79%173604-16GS260821C00745000
740 C120.15+12.13%26703-17GS260821C00740000
735 C245.50+46.65%1305-14GS260821C00735000
730 C134.85-31.77%2703-20GS260821C00730000
725 C369.34+18.01%2106-04GS260821C00725000
720 C374.90+54.13%31006-04GS260821C00720000
715 C263.24+9.99%1505-14GS260821C00715000
710 C304.95+8.03%505305-29GS260821C00710000
705 C371.63+72.66%5306-02GS260821C00705000
700 C401.00-1.47%32506-25GS260821C00700000
695 C187.60-17.76%1103-02GS260821C00695000
690 C341.35+2.20%1506-30GS260821C00690000
685 C339.00+45.81%1206-26GS260821C00685000
680 C341.32+6.15%11007-01GS260821C00680000
675 C167.40+6.39%5603-09GS260821C00675000
670 C377.00+55.16%17906-03GS260821C00670000
665 C374.95+50.98%1206-10GS260821C00665000
660 C293.73-5.36%1202-18GS260821C00660000
655 C00%0GS260821C00655000
650 C401.00+15.56%1306-05GS260821C00650000
645 C385.40+31.74%1206-09GS260821C00645000
640 C213.55-1.70%1403-06GS260821C00640000
635 C00%0GS260821C00635000
630 C273.68-9.92%1104-13GS260821C00630000
625 C405.35+0.09%1306-30GS260821C00625000
620 C331.58+69.03%505705-18GS260821C00620000
615 C240.550%1103-24GS260821C00615000
610 C386.00+53.60%1205-28GS260821C00610000
605 C354.75+21.20%1101-20GS260821C00605000
600 C331.30-5.37%2801-23GS260821C00600000
580 C295.45-15.51%4402-27GS260821C00580000
560 C365.27-8.28%1804-30GS260821C00560000
550 C516.95+15.91%1706-02GS260821C00550000
540 C455.00+7.43%1305-28GS260821C00540000
530 C467.20+7.17%2605-28GS260821C00530000
520 C428.00-1.46%2405-18GS260821C00520000
510 C526.80+15.27%1206-10GS260821C00510000
500 C522.35-0.50%221406-01GS260821C00500000
490 C535.35+1.76%1306-30GS260821C00490000
480 C00%0GS260821C00480000
470 C00%0GS260821C00470000
460 C596.000%2206-02GS260821C00460000
450 C359.54-3.02%4603-27GS260821C00450000
440 C00%0GS260821C00440000
430 C625.00+30.82%1106-02GS260821C00430000
420 C00%0GS260821C00420000
410 C522.050%1102-23GS260821C00410000
400 C621.95+59.74%1106-11GS260821C00400000
390 C00%0GS260821C00390000
380 C653.000%1106-26GS260821C00380000
370 C661.00+2.64%6607-01GS260821C00370000
Puts
StrikePriceChangeVolOILastContract Name
1,640 P00%0GS260821P01640000
1,630 P00%0GS260821P01630000
1,620 P00%0GS260821P01620000
1,610 P00%0GS260821P01610000
1,600 P00%0GS260821P01600000
1,590 P00%0GS260821P01590000
1,580 P00%0GS260821P01580000
1,570 P00%0GS260821P01570000
1,560 P00%0GS260821P01560000
1,550 P00%0GS260821P01550000
1,540 P00%0GS260821P01540000
1,530 P00%0GS260821P01530000
1,520 P00%0GS260821P01520000
1,510 P00%0GS260821P01510000
1,500 P00%0GS260821P01500000
1,490 P00%0GS260821P01490000
1,480 P00%0GS260821P01480000
1,470 P444.08-1.10%1106-01GS260821P01470000
1,460 P433.87-1.16%1106-01GS260821P01460000
1,450 P424.60-0.55%1106-01GS260821P01450000
1,440 P415.25-0.92%1206-01GS260821P01440000
1,430 P404.44-1.16%1306-01GS260821P01430000
1,420 P394.75-0.94%1206-01GS260821P01420000
1,410 P383.85-1.30%1406-01GS260821P01410000
1,400 P374.30-0.87%1406-01GS260821P01400000
1,390 P379.70-1.67%1205-29GS260821P01390000
1,380 P369.75-1.85%1205-29GS260821P01380000
1,370 P368.81-1.00%3305-28GS260821P01370000
1,360 P359.00-0.79%1305-28GS260821P01360000
1,350 P324.60-1.42%1206-01GS260821P01350000
1,340 P339.90-0.74%1205-28GS260821P01340000
1,330 P338.05-2.21%1105-22GS260821P01330000
1,320 P310.20-1.57%1205-29GS260821P01320000
1,310 P304.00-6.72%1207-01GS260821P01310000
1,300 P241.95+12.26%1306-12GS260821P01300000
1,290 P202.40-29.90%2106-16GS260821P01290000
1,280 P279.50-1.21%2205-28GS260821P01280000
1,270 P264.00+40.99%1207-01GS260821P01270000
1,260 P167.00+4.54%11606-22GS260821P01260000
1,240 P136.70-49.47%6106-17GS260821P01240000
1,220 P201.33+43.60%151706-29GS260821P01220000
1,200 P118.05+1.19%41006-22GS260821P01200000
1,190 P111.900%2206-23GS260821P01190000
1,185 P00%0GS260821P01185000
1,180 P102.28-42.31%4406-17GS260821P01180000
1,175 P00%0GS260821P01175000
1,170 P101.600%1106-18GS260821P01170000
1,165 P00%0GS260821P01165000
1,160 P146.67+8.61%1511506-29GS260821P01160000
1,155 P00%0GS260821P01155000
1,150 P00%0GS260821P01150000
1,145 P00%0GS260821P01145000
1,140 P119.29+71.37%12606-26GS260821P01140000
1,135 P67.450%5406-18GS260821P01135000
1,130 P68.130%5406-18GS260821P01130000
1,125 P116.15+78.97%2607-01GS260821P01125000
1,120 P118.85+10.01%23706-30GS260821P01120000
1,115 P109.60-5.19%81507-01GS260821P01115000
1,110 P99.95+65.21%61506-26GS260821P01110000
1,105 P57.80-3.18%8906-25GS260821P01105000
1,100 P92.35-0.27%227607-01GS260821P01100000
1,095 P94.05+2.46%6607-01GS260821P01095000
1,090 P54.11-10.78%2806-25GS260821P01090000
1,085 P00%0GS260821P01085000
1,080 P85.05-0.29%153907-01GS260821P01080000
1,075 P73.21+41.33%2707-01GS260821P01075000
1,070 P82.95+8.93%1706-30GS260821P01070000
1,065 P71.30+52.19%10806-26GS260821P01065000
1,060 P76.85+1.32%718107-01GS260821P01060000
1,055 P40.70-7.18%432306-25GS260821P01055000
1,050 P59.73-9.24%1807-01GS260821P01050000
1,045 P69.65+20.92%1406-30GS260821P01045000
1,040 P58.71-3.75%817207-01GS260821P01040000
1,035 P56.67+2.29%2907-01GS260821P01035000
1,030 P52.05-10.21%74307-01GS260821P01030000
1,025 P49.85-9.86%51507-01GS260821P01025000
1,020 P48.35-8.08%421807-01GS260821P01020000
1,015 P48.67+76.98%23206-26GS260821P01015000
1,010 P42.73-10.89%1063407-01GS260821P01010000
1,005 P39.35-3.55%724007-01GS260821P01005000
1,000 P38.70-12.34%15920707-01GS260821P01000000
995 P36.99-14.10%45007-01GS260821P00995000
990 P37.00-7.04%39907-01GS260821P00990000
985 P35.00-11.50%23907-01GS260821P00985000
980 P31.15-13.23%1011207-01GS260821P00980000
975 P29.26-13.81%146907-01GS260821P00975000
970 P28.45-11.65%1436707-01GS260821P00970000
965 P26.18-16.12%3238207-01GS260821P00965000
960 P24.80-5.16%1918907-01GS260821P00960000
955 P25.43-5.81%245007-01GS260821P00955000
950 P20.92-20.46%1638907-01GS260821P00950000
945 P21.20-11.45%611007-01GS260821P00945000
940 P19.75-12.80%924707-01GS260821P00940000
935 P18.05-16.44%43807-01GS260821P00935000
930 P17.79-13.01%615107-01GS260821P00930000
925 P17.55-8.83%1025907-01GS260821P00925000
920 P15.42-13.85%1020607-01GS260821P00920000
915 P14.95-12.83%515207-01GS260821P00915000
910 P13.78-15.04%2715207-01GS260821P00910000
905 P13.20-15.17%42661307-01GS260821P00905000
900 P12.35-11.47%4550507-01GS260821P00900000
895 P11.70-15.09%1326407-01GS260821P00895000
890 P10.90-12.80%118207-01GS260821P00890000
885 P10.30-11.97%412307-01GS260821P00885000
880 P9.12-17.09%133607-01GS260821P00880000
875 P10.75+13.16%387606-30GS260821P00875000
870 P8.30-13.99%1810407-01GS260821P00870000
865 P9.30+5.68%607006-30GS260821P00865000
860 P7.60-11.63%620007-01GS260821P00860000
855 P7.10-14.46%613507-01GS260821P00855000
850 P7.60+13.43%534606-30GS260821P00850000
845 P4.55+12.35%219506-24GS260821P00845000
840 P6.60+48.31%1021806-30GS260821P00840000
835 P5.72+43.72%1011006-29GS260821P00835000
830 P5.40+33.33%131407-01GS260821P00830000
825 P3.71-20.22%222406-24GS260821P00825000
820 P5.30+16.48%19706-30GS260821P00820000
815 P4.55+42.19%58906-29GS260821P00815000
810 P4.25-7.61%110207-01GS260821P00810000
805 P4.90+32.43%13806-30GS260821P00805000
800 P4.20+1.69%165907-01GS260821P00800000
795 P3.42+38.46%543806-26GS260821P00795000
790 P3.28+41.99%112106-30GS260821P00790000
785 P1.99-32.54%116506-18GS260821P00785000
780 P3.11+11.47%1020606-26GS260821P00780000
775 P1.74-33.08%16006-18GS260821P00775000
770 P2.80+12.00%212506-30GS260821P00770000
765 P1.80+37.40%210506-23GS260821P00765000
760 P2.40+47.24%1033806-29GS260821P00760000
755 P2.35+43.29%46706-26GS260821P00755000
750 P1.99-5.24%315106-30GS260821P00750000
745 P1.72-11.79%216107-01GS260821P00745000
740 P1.67-13.02%241207-01GS260821P00740000
735 P1.61-9.55%24607-01GS260821P00735000
730 P1.47-9.82%44907-01GS260821P00730000
725 P1.74+397.14%411806-26GS260821P00725000
720 P1.39-6.08%55206-30GS260821P00720000
715 P1.19-17.36%34306-30GS260821P00715000
710 P1.45+30.63%17707-01GS260821P00710000
705 P0.99-16.10%33707-01GS260821P00705000
700 P2.39+121.30%18606-29GS260821P00700000
695 P2.35-1.67%25406-05GS260821P00695000
690 P1.07+87.72%1211106-29GS260821P00690000
685 P1.05-56.79%24306-29GS260821P00685000
680 P0.86-13.13%15806-30GS260821P00680000
675 P0.95-51.78%43006-29GS260821P00675000
670 P0.86-4.44%44806-29GS260821P00670000
665 P0.92+8.24%41306-29GS260821P00665000
660 P1.78+27.14%214606-10GS260821P00660000
655 P0.52-62.32%112206-18GS260821P00655000
650 P0.65-54.55%26506-29GS260821P00650000
645 P13.40-43.34%11104-06GS260821P00645000
640 P1.29+1.57%111405-27GS260821P00640000
635 P12.50-42.00%2304-06GS260821P00635000
630 P0.64-63.84%224206-29GS260821P00630000
625 P0.73-48.23%13906-22GS260821P00625000
620 P2.01-4.74%110805-19GS260821P00620000
615 P10.45-32.58%15404-06GS260821P00615000
610 P17.45+31.70%203003-27GS260821P00610000
605 P0.53-96.37%7906-29GS260821P00605000
600 P0.31-79.33%118406-30GS260821P00600000
580 P1.50-21.47%14405-14GS260821P00580000
560 P0.12-92.77%133807-01GS260821P00560000
550 P1.59+9.66%52906-17GS260821P00550000
540 P0.73-43.41%23205-18GS260821P00540000
530 P1.16+33.33%31106-29GS260821P00530000
520 P0.520.00%15905-19GS260821P00520000
510 P0.50-48.98%65305-20GS260821P00510000
500 P0.41-48.75%15305-07GS260821P00500000
490 P0.10-97.56%11306-24GS260821P00490000
480 P5.95+243.93%61403-19GS260821P00480000
470 P0.70+70.73%13904-27GS260821P00470000
460 P3.05+103.33%19503-04GS260821P00460000
450 P0.35-12.50%22405-13GS260821P00450000
440 P2.90-21.62%13503-26GS260821P00440000
430 P0.20+122.22%44606-03GS260821P00430000
420 P0.07-92.78%327005-29GS260821P00420000
410 P0.15+87.50%32106-18GS260821P00410000
400 P0.10-93.94%223005-29GS260821P00400000
390 P1.03+66.13%123305-29GS260821P00390000
380 P0.08+300.00%28806-08GS260821P00380000
370 P0.05-66.67%212206-29GS260821P00370000


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