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
Aug 20, 2026 3:59:55 PM EDT
1002.50USD-1.874%(-19.15)1,632,621
996.00Bid   1018.26Ask   22.26Spread
Pre-market
Aug 20, 2026 9:25:30 AM EDT
1013.30USD-0.817%(-8.35)3,694
After-hours
Aug 20, 2026 4:40:30 PM EDT
1002.56USD+0.006%(+0.06)285,527
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028Mar 17, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5146,1862,9716,868


GS Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

GS Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Aug 28, 2026 Exp. - Max Pain @ $1,050.00

Puts
Calls


GS Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400.00 C0.08-87.30%414908-18GS260828C01400000
1,390.00 C0.05-93.67%509208-18GS260828C01390000
1,380.00 C0.99-43.43%21307-17GS260828C01380000
1,370.00 C0.05-94.95%101308-18GS260828C01370000
1,360.00 C0.31-87.45%4908-05GS260828C01360000
1,350.00 C0.05-94.57%104508-18GS260828C01350000
1,340.00 C0.46-60.68%2708-05GS260828C01340000
1,330.00 C0.05-79.17%202308-18GS260828C01330000
1,320.00 C0.67-61.49%4708-05GS260828C01320000
1,310.00 C0.79-59.49%2808-05GS260828C01310000
1,300.00 C0.05-77.27%25808-18GS260828C01300000
1,290.00 C0.85+2.41%824208-05GS260828C01290000
1,280.00 C1.45+45.00%2408-05GS260828C01280000
1,270.00 C0.15+15.38%12908-17GS260828C01270000
1,260.00 C0.17-88.11%42908-10GS260828C01260000
1,250.00 C0.50-79.76%310508-07GS260828C01250000
1,240.00 C0.34-87.64%11708-11GS260828C01240000
1,230.00 C0.12-40.00%607408-19GS260828C01230000
1,220.00 C0.44-13.73%14208-11GS260828C01220000
1,210.00 C0.01-98.73%12108-14GS260828C01210000
1,200.00 C1.65+345.95%14008-17GS260828C01200000
1,190.00 C0.28-63.64%61208-19GS260828C01190000
1,185.00 C0.40-54.55%810208-19GS260828C01185000
1,180.00 C1.22-39.90%3708-14GS260828C01180000
1,175.00 C0.73+43.14%12408-17GS260828C01175000
1,170.00 C0.51-46.88%65808-18GS260828C01170000
1,165.00 C0.21-67.19%47508-19GS260828C01165000
1,160.00 C1.51+151.67%238408-19GS260828C01160000
1,155.00 C0.50-32.43%819508-19GS260828C01155000
1,150.00 C1.01+40.28%3718408-19GS260828C01150000
1,145.00 C0.78-7.14%645808-19GS260828C01145000
1,140.00 C0.44-54.64%11928008-19GS260828C01140000
1,135.00 C0.53-47.00%22913808-19GS260828C01135000
1,130.00 C0.50-64.29%23226108-19GS260828C01130000
1,125.00 C0.60-54.55%4512808-19GS260828C01125000
1,120.00 C0.96-48.94%95248408-19GS260828C01120000
1,115.00 C1.14-49.11%3327008-19GS260828C01115000
1,110.00 C1.07-51.58%4219008-19GS260828C01110000
1,105.00 C1.08-64.59%20824908-19GS260828C01105000
1,100.00 C1.70-52.51%37269308-19GS260828C01100000
1,095.00 C2.04-49.50%7917408-19GS260828C01095000
1,090.00 C2.44-50.81%10111908-19GS260828C01090000
1,085.00 C2.96-45.59%6213508-19GS260828C01085000
1,080.00 C3.50-43.82%9012508-19GS260828C01080000
1,075.00 C4.15-49.70%596908-19GS260828C01075000
1,070.00 C4.65-42.24%4414308-19GS260828C01070000
1,065.00 C5.73-42.41%345808-19GS260828C01065000
1,062.50 C5.75-48.89%256208-19GS260828C01062500
1,060.00 C6.25-49.80%357408-19GS260828C01060000
1,055.00 C6.45-53.26%227208-19GS260828C01055000
1,050.00 C8.60-42.20%8412908-19GS260828C01050000
1,047.50 C9.00-43.00%183408-19GS260828C01047500
1,045.00 C8.30-50.00%403308-19GS260828C01045000
1,042.50 C11.95-46.65%241608-19GS260828C01042500
1,040.00 C11.20-28.34%866608-19GS260828C01040000
1,037.50 C13.90-21.95%43708-19GS260828C01037500
1,035.00 C12.10-42.60%343208-19GS260828C01035000
1,032.50 C22.15-31.47%262408-18GS260828C01032500
1,030.00 C14.60-43.43%214508-19GS260828C01030000
1,027.50 C24.75-22.54%15808-18GS260828C01027500
1,025.00 C16.15-39.33%354308-19GS260828C01025000
1,022.50 C17.50-41.37%7508-19GS260828C01022500
1,020.00 C18.80-40.88%335008-19GS260828C01020000
1,015.00 C24.38-27.98%265108-19GS260828C01015000
1,010.00 C27.00-27.71%272508-19GS260828C01010000
1,005.00 C26.50-35.21%333808-19GS260828C01005000
1,000.00 C32.10-26.96%297308-19GS260828C01000000
995.00 C34.58-27.66%93908-19GS260828C00995000
990.00 C37.45-27.63%282808-19GS260828C00990000
985.00 C47.85-14.40%301908-19GS260828C00985000
980.00 C45.14-25.51%61508-19GS260828C00980000
975.00 C55.80-14.61%21608-19GS260828C00975000
970.00 C60.40-12.97%152008-19GS260828C00970000
965.00 C59.30-16.24%151708-19GS260828C00965000
960.00 C69.20-25.47%21108-19GS260828C00960000
955.00 C74.00-30.42%103108-19GS260828C00955000
950.00 C69.10-21.07%41308-19GS260828C00950000
945.00 C74.05-19.86%24308-19GS260828C00945000
940.00 C78.60-35.15%41008-19GS260828C00940000
935.00 C83.50-18.54%22508-19GS260828C00935000
930.00 C88.30-20.38%26108-19GS260828C00930000
925.00 C93.60-3.36%102008-19GS260828C00925000
920.00 C126.92-6.26%2808-12GS260828C00920000
915.00 C123.20+17.67%21008-10GS260828C00915000
910.00 C108.55-31.13%5808-19GS260828C00910000
905.00 C132.75-0.78%2608-10GS260828C00905000
900.00 C137.60-17.05%2508-10GS260828C00900000
895.00 C132.25-18.16%2207-30GS260828C00895000
890.00 C161.00+26.97%1108-12GS260828C00890000
885.00 C00%0GS260828C00885000
880.00 C00%0GS260828C00880000
875.00 C232.500%1107-14GS260828C00875000
870.00 C275.80+43.50%1007-15GS260828C00870000
865.00 C230.700%1107-14GS260828C00865000
860.00 C00%0GS260828C00860000
855.00 C181.650%2108-10GS260828C00855000
850.00 C167.00-7.11%11308-03GS260828C00850000
845.00 C00%0GS260828C00845000
840.00 C00%0GS260828C00840000
835.00 C202.00-25.42%1208-14GS260828C00835000
830.00 C00%0GS260828C00830000
825.00 C00%0GS260828C00825000
820.00 C00%0GS260828C00820000
815.00 C00%0GS260828C00815000
810.00 C00%0GS260828C00810000
805.00 C00%0GS260828C00805000
800.00 C00%0GS260828C00800000
795.00 C00%0GS260828C00795000
790.00 C00%0GS260828C00790000
785.00 C00%0GS260828C00785000
780.00 C00%0GS260828C00780000
775.00 C00%0GS260828C00775000
770.00 C00%0GS260828C00770000
765.00 C00%0GS260828C00765000
760.00 C276.450%3308-06GS260828C00760000
755.00 C276.65-1.65%1208-14GS260828C00755000
750.00 C00%0GS260828C00750000
745.00 C00%0GS260828C00745000
740.00 C00%0GS260828C00740000
735.00 C00%0GS260828C00735000
730.00 C00%0GS260828C00730000
725.00 C00%0GS260828C00725000
720.00 C00%0GS260828C00720000
715.00 C00%0GS260828C00715000
710.00 C00%0GS260828C00710000
705.00 C376.000%1107-23GS260828C00705000
700.00 C00%0GS260828C00700000
695.00 C00%0GS260828C00695000
690.00 C00%0GS260828C00690000
685.00 C00%0GS260828C00685000
680.00 C00%0GS260828C00680000
675.00 C00%0GS260828C00675000
670.00 C00%0GS260828C00670000
665.00 C00%0GS260828C00665000
660.00 C370.400%1108-19GS260828C00660000
655.00 C00%0GS260828C00655000
650.00 C00%0GS260828C00650000
645.00 C00%0GS260828C00645000
640.00 C00%0GS260828C00640000
630.00 C458.000%1107-22GS260828C00630000
620.00 C00%0GS260828C00620000
610.00 C00%0GS260828C00610000
600.00 C551.830%1107-15GS260828C00600000
590.00 C00%0GS260828C00590000
580.00 C00%0GS260828C00580000
570.00 C510.000%1107-23GS260828C00570000
560.00 C00%0GS260828C00560000
550.00 C479.00+9.24%2207-30GS260828C00550000
540.00 C512.75+0.33%1308-17GS260828C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,400.00 P290.770%1007-14GS260828P01400000
1,390.00 P00%0GS260828P01390000
1,380.00 P00%0GS260828P01380000
1,370.00 P00%0GS260828P01370000
1,360.00 P00%0GS260828P01360000
1,350.00 P285.000%2007-10GS260828P01350000
1,340.00 P00%0GS260828P01340000
1,330.00 P198.000%1007-15GS260828P01330000
1,320.00 P00%0GS260828P01320000
1,310.00 P198.45-19.33%12007-16GS260828P01310000
1,300.00 P00%0GS260828P01300000
1,290.00 P00%0GS260828P01290000
1,280.00 P00%0GS260828P01280000
1,270.00 P00%0GS260828P01270000
1,260.00 P00%0GS260828P01260000
1,250.00 P222.60+91.65%2207-28GS260828P01250000
1,240.00 P00%0GS260828P01240000
1,230.00 P00%0GS260828P01230000
1,220.00 P177.000%2107-28GS260828P01220000
1,210.00 P00%0GS260828P01210000
1,200.00 P162.200.00%2208-07GS260828P01200000
1,190.00 P153.00-14.88%2608-07GS260828P01190000
1,185.00 P00%0GS260828P01185000
1,180.00 P145.80+1.99%2108-10GS260828P01180000
1,175.00 P135.30+48.68%2707-28GS260828P01175000
1,170.00 P129.95-2.99%22408-10GS260828P01170000
1,165.00 P131.30+93.66%2208-10GS260828P01165000
1,160.00 P132.55+4.91%2708-11GS260828P01160000
1,155.00 P75.95+19.14%2707-22GS260828P01155000
1,150.00 P113.40-8.10%2808-14GS260828P01150000
1,145.00 P97.50-17.83%21208-13GS260828P01145000
1,140.00 P92.05-19.22%42208-13GS260828P01140000
1,135.00 P96.05-12.04%22308-12GS260828P01135000
1,130.00 P83.75-8.22%23908-13GS260828P01130000
1,125.00 P88.55-6.59%161808-12GS260828P01125000
1,120.00 P72.59-14.60%15408-17GS260828P01120000
1,115.00 P76.10+19.00%12708-19GS260828P01115000
1,110.00 P59.65-20.84%25008-17GS260828P01110000
1,105.00 P71.95+29.99%23008-18GS260828P01105000
1,100.00 P81.80+48.65%42808-19GS260828P01100000
1,095.00 P77.63+64.12%22708-19GS260828P01095000
1,090.00 P72.45+67.71%23708-19GS260828P01090000
1,085.00 P66.02+13.83%43808-19GS260828P01085000
1,080.00 P61.60+20.31%236408-19GS260828P01080000
1,075.00 P58.75+32.62%146608-19GS260828P01075000
1,070.00 P52.71+20.07%3710808-19GS260828P01070000
1,065.00 P44.05+63.15%194208-19GS260828P01065000
1,062.50 P49.90+42.57%402908-19GS260828P01062500
1,060.00 P46.40+34.10%185108-19GS260828P01060000
1,055.00 P36.65+14.35%86008-19GS260828P01055000
1,050.00 P40.50+40.63%1125908-19GS260828P01050000
1,047.50 P31.40+8.65%21008-19GS260828P01047500
1,045.00 P33.78+40.17%1534408-19GS260828P01045000
1,042.50 P34.00+31.27%21808-19GS260828P01042500
1,040.00 P26.60+33.00%1310008-19GS260828P01040000
1,037.50 P31.70+43.44%366308-19GS260828P01037500
1,035.00 P30.30+44.63%9724708-19GS260828P01035000
1,032.50 P24.05+41.89%343508-19GS260828P01032500
1,030.00 P26.05+48.86%9425408-19GS260828P01030000
1,027.50 P22.20+53.10%151608-19GS260828P01027500
1,025.00 P20.45+31.85%2315408-19GS260828P01025000
1,022.50 P21.44+46.35%312608-19GS260828P01022500
1,020.00 P19.80+46.99%1612108-19GS260828P01020000
1,015.00 P15.65+42.27%5910308-19GS260828P01015000
1,010.00 P13.55+50.56%12213608-19GS260828P01010000
1,005.00 P12.45+38.80%7619308-19GS260828P01005000
1,000.00 P11.20+44.14%11417408-19GS260828P01000000
995.00 P7.75+25.81%2120808-19GS260828P00995000
990.00 P7.82+42.44%3819808-19GS260828P00990000
985.00 P6.20+56.96%1524008-19GS260828P00985000
980.00 P5.50+46.67%5016708-19GS260828P00980000
975.00 P4.97+86.84%2725208-19GS260828P00975000
970.00 P4.15+47.69%2446308-19GS260828P00970000
965.00 P3.40+42.86%1116008-19GS260828P00965000
960.00 P2.37+15.05%5718008-19GS260828P00960000
955.00 P2.43+38.86%837108-19GS260828P00955000
950.00 P2.13+69.05%10624108-19GS260828P00950000
945.00 P1.79+40.94%1261,01408-19GS260828P00945000
940.00 P1.46+40.38%1939408-19GS260828P00940000
935.00 P1.24+7.83%6412408-19GS260828P00935000
930.00 P1.13+21.51%89808-19GS260828P00930000
925.00 P1.06+39.47%317308-19GS260828P00925000
920.00 P0.67-4.29%16417108-18GS260828P00920000
915.00 P0.94+56.67%586208-19GS260828P00915000
910.00 P0.86+79.17%657308-19GS260828P00910000
905.00 P0.66+32.00%473008-19GS260828P00905000
900.00 P0.51+45.71%1018708-19GS260828P00900000
895.00 P0.85+46.55%8522608-19GS260828P00895000
890.00 P0.74-25.25%223008-19GS260828P00890000
885.00 P0.63+53.66%2013608-18GS260828P00885000
880.00 P1.12+160.47%213608-19GS260828P00880000
875.00 P1.07+568.75%212508-19GS260828P00875000
870.00 P0.30+7.14%16511108-18GS260828P00870000
865.00 P0.41+51.85%911108-19GS260828P00865000
860.00 P0.27+35.00%1608508-19GS260828P00860000
855.00 P0.42+180.00%110308-19GS260828P00855000
850.00 P0.78-49.68%742808-11GS260828P00850000
845.00 P0.17-5.56%721208-19GS260828P00845000
840.00 P0.11-15.38%42008-18GS260828P00840000
835.00 P0.14-26.32%62308-17GS260828P00835000
830.00 P0.18-79.31%511408-13GS260828P00830000
825.00 P0.20-45.95%323408-13GS260828P00825000
820.00 P0.13-31.58%63708-14GS260828P00820000
815.00 P0.15-81.48%506308-13GS260828P00815000
810.00 P0.13-70.45%9210508-13GS260828P00810000
805.00 P2.13+1,152.94%262008-19GS260828P00805000
800.00 P0.10-91.80%54508-18GS260828P00800000
795.00 P0.92+3.37%26808-04GS260828P00795000
790.00 P0.15-87.50%42108-12GS260828P00790000
785.00 P0.11-26.67%767308-13GS260828P00785000
780.00 P1.26+7.69%1002808-03GS260828P00780000
775.00 P0.10-16.67%81908-12GS260828P00775000
770.00 P0.82-6.82%1042108-03GS260828P00770000
765.00 P0.96+21.52%541908-03GS260828P00765000
760.00 P1.65+29.92%48707-31GS260828P00760000
755.00 P0.07-89.23%1802808-10GS260828P00755000
750.00 P0.72+9.09%56208-17GS260828P00750000
745.00 P1.05-28.57%24308-03GS260828P00745000
740.00 P0.05-94.74%141008-13GS260828P00740000
735.00 P0.21-83.20%201208-05GS260828P00735000
730.00 P00%0GS260828P00730000
725.00 P0.12-14.29%5208-18GS260828P00725000
720.00 P0.840%2107-13GS260828P00720000
715.00 P00%0GS260828P00715000
710.00 P00%0GS260828P00710000
705.00 P0.480%101007-14GS260828P00705000
700.00 P0.13-80.30%1208-19GS260828P00700000
695.00 P00%0GS260828P00695000
690.00 P00%0GS260828P00690000
685.00 P00%0GS260828P00685000
680.00 P00%0GS260828P00680000
675.00 P00%0GS260828P00675000
670.00 P00%0GS260828P00670000
665.00 P00%0GS260828P00665000
660.00 P00%0GS260828P00660000
655.00 P00%0GS260828P00655000
650.00 P0.080%202008-18GS260828P00650000
645.00 P0.01-75.00%232208-18GS260828P00645000
640.00 P00%0GS260828P00640000
630.00 P00%0GS260828P00630000
620.00 P0.11+1,000.00%27808-14GS260828P00620000
610.00 P00%0GS260828P00610000
600.00 P0.05-87.80%2108-19GS260828P00600000
590.00 P00%0GS260828P00590000
580.00 P0.01-95.24%404508-18GS260828P00580000
570.00 P0.030%5508-17GS260828P00570000
560.00 P0.020%5508-17GS260828P00560000
550.00 P00%0GS260828P00550000
540.00 P0.03-40.00%131208-17GS260828P00540000


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