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
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2993,1801,3203,904


GS Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

GS Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Sep 4, 2026 Exp. - Max Pain @ $1,035.00

Puts
Calls


GS Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400.00 C0.14-30.00%2408-10GS260904C01400000
1,390.00 C00%0GS260904C01390000
1,380.00 C0.30-87.12%4308-06GS260904C01380000
1,370.00 C0.690%2107-27GS260904C01370000
1,360.00 C0.47-42.68%21108-06GS260904C01360000
1,350.00 C0.99-5.71%184508-11GS260904C01350000
1,340.00 C0.35-63.92%12708-06GS260904C01340000
1,330.00 C0.57-53.28%2808-06GS260904C01330000
1,320.00 C0.60-39.39%8408-06GS260904C01320000
1,310.00 C0.74-56.47%2308-06GS260904C01310000
1,300.00 C0.80-36.00%2608-06GS260904C01300000
1,290.00 C0.39-51.25%502608-10GS260904C01290000
1,280.00 C1.11+40.51%2208-06GS260904C01280000
1,270.00 C1.05-13.22%21008-03GS260904C01270000
1,260.00 C1.01-57.74%151208-06GS260904C01260000
1,250.00 C1.51-17.03%3908-07GS260904C01250000
1,240.00 C0.81-14.74%182108-17GS260904C01240000
1,230.00 C0.94-55.24%183508-17GS260904C01230000
1,220.00 C1.50-18.48%113708-12GS260904C01220000
1,210.00 C0.34-17.07%18408-19GS260904C01210000
1,200.00 C0.49-2.00%112508-18GS260904C01200000
1,190.00 C0.86+17.81%225008-19GS260904C01190000
1,185.00 C0.40-48.72%561208-19GS260904C01185000
1,180.00 C0.48-35.14%408608-19GS260904C01180000
1,175.00 C0.55-40.22%408508-19GS260904C01175000
1,170.00 C0.56-56.25%441308-19GS260904C01170000
1,165.00 C0.85-40.56%4411908-19GS260904C01165000
1,160.00 C0.66-58.75%356908-19GS260904C01160000
1,155.00 C0.67-66.16%19516808-19GS260904C01155000
1,150.00 C1.12-61.25%3614308-19GS260904C01150000
1,145.00 C1.23-70.22%323208-19GS260904C01145000
1,140.00 C1.22-50.00%157108-19GS260904C01140000
1,135.00 C1.16-57.82%224308-19GS260904C01135000
1,130.00 C4.15-26.55%125608-17GS260904C01130000
1,125.00 C2.19-28.43%15408-19GS260904C01125000
1,120.00 C3.60-46.51%811708-18GS260904C01120000
1,115.00 C2.80-33.33%512508-19GS260904C01115000
1,110.00 C2.89-37.17%397908-19GS260904C01110000
1,105.00 C3.61-29.90%124508-19GS260904C01105000
1,100.00 C3.46-44.64%6913708-19GS260904C01100000
1,095.00 C4.06-41.33%584208-19GS260904C01095000
1,090.00 C4.30-45.43%496108-19GS260904C01090000
1,085.00 C5.17-39.88%505108-19GS260904C01085000
1,080.00 C6.79-30.00%1258508-19GS260904C01080000
1,075.00 C6.35-40.65%266008-19GS260904C01075000
1,070.00 C7.70-36.89%254008-19GS260904C01070000
1,065.00 C10.10-24.63%203108-19GS260904C01065000
1,062.50 C10.75-25.35%231108-19GS260904C01062500
1,060.00 C10.87-25.55%237308-19GS260904C01060000
1,055.00 C12.17-53.87%414208-19GS260904C01055000
1,050.00 C13.23-33.85%508708-19GS260904C01050000
1,047.50 C27.800%2108-17GS260904C01047500
1,045.00 C15.50-26.51%61508-19GS260904C01045000
1,042.50 C16.56-25.20%14808-19GS260904C01042500
1,040.00 C19.00-22.61%1225508-19GS260904C01040000
1,037.50 C33.100%2108-17GS260904C01037500
1,035.00 C18.00-36.84%27208-19GS260904C01035000
1,032.50 C27.200%3208-18GS260904C01032500
1,030.00 C20.11-33.06%163108-19GS260904C01030000
1,027.50 C20.00-29.82%1208-19GS260904C01027500
1,025.00 C22.90-34.01%363408-19GS260904C01025000
1,022.50 C25.15-19.90%201008-19GS260904C01022500
1,020.00 C24.25-46.35%142608-19GS260904C01020000
1,015.00 C25.50-36.94%122308-19GS260904C01015000
1,010.00 C33.70-18.50%192608-19GS260904C01010000
1,005.00 C33.40-18.73%63408-19GS260904C01005000
1,000.00 C35.85-18.98%143108-19GS260904C01000000
995.00 C54.50-15.83%24708-14GS260904C00995000
990.00 C40.30-22.05%122708-19GS260904C00990000
985.00 C43.85-33.86%6708-19GS260904C00985000
980.00 C51.90-15.75%163008-19GS260904C00980000
975.00 C56.10-20.93%664408-19GS260904C00975000
970.00 C60.10-42.68%202208-19GS260904C00970000
965.00 C63.91-25.94%201308-19GS260904C00965000
960.00 C68.53-25.95%2608-19GS260904C00960000
955.00 C72.52+2.65%2208-19GS260904C00955000
950.00 C103.25-23.32%4108-13GS260904C00950000
945.00 C00%0GS260904C00945000
940.00 C87.65-14.45%172408-19GS260904C00940000
935.00 C104.83-0.16%2208-10GS260904C00935000
930.00 C112.25-8.67%21608-14GS260904C00930000
925.00 C126.28-11.62%2708-07GS260904C00925000
920.00 C110.350%2107-30GS260904C00920000
915.00 C123.400%2108-11GS260904C00915000
910.00 C132.850%2108-06GS260904C00910000
905.00 C00%0GS260904C00905000
900.00 C154.600%1108-12GS260904C00900000
895.00 C00%0GS260904C00895000
890.00 C00%0GS260904C00890000
885.00 C133.250%4208-03GS260904C00885000
880.00 C154.220%1108-11GS260904C00880000
875.00 C124.830%5507-29GS260904C00875000
870.00 C00%0GS260904C00870000
865.00 C00%0GS260904C00865000
860.00 C00%0GS260904C00860000
855.00 C00%0GS260904C00855000
850.00 C00%0GS260904C00850000
845.00 C00%0GS260904C00845000
840.00 C00%0GS260904C00840000
835.00 C217.950%2108-06GS260904C00835000
830.00 C00%0GS260904C00830000
825.00 C00%0GS260904C00825000
820.00 C00%0GS260904C00820000
815.00 C00%0GS260904C00815000
810.00 C00%0GS260904C00810000
805.00 C247.600%2108-06GS260904C00805000
800.00 C00%0GS260904C00800000
795.00 C248.450%1107-27GS260904C00795000
790.00 C00%0GS260904C00790000
785.00 C00%0GS260904C00785000
780.00 C00%0GS260904C00780000
775.00 C00%0GS260904C00775000
770.00 C00%0GS260904C00770000
765.00 C272.000%1108-14GS260904C00765000
760.00 C270.050%1107-28GS260904C00760000
755.00 C00%0GS260904C00755000
750.00 C00%0GS260904C00750000
745.00 C00%0GS260904C00745000
740.00 C00%0GS260904C00740000
735.00 C00%0GS260904C00735000
730.00 C00%0GS260904C00730000
725.00 C00%0GS260904C00725000
720.00 C00%0GS260904C00720000
715.00 C00%0GS260904C00715000
710.00 C00%0GS260904C00710000
705.00 C00%0GS260904C00705000
700.00 C00%0GS260904C00700000
695.00 C00%0GS260904C00695000
690.00 C00%0GS260904C00690000
685.00 C319.000%1107-29GS260904C00685000
680.00 C00%0GS260904C00680000
675.00 C00%0GS260904C00675000
670.00 C00%0GS260904C00670000
665.00 C00%0GS260904C00665000
660.00 C00%0GS260904C00660000
655.00 C373.600%1107-28GS260904C00655000
650.00 C00%0GS260904C00650000
645.00 C00%0GS260904C00645000
640.00 C00%0GS260904C00640000
630.00 C00%0GS260904C00630000
620.00 C00%0GS260904C00620000
610.00 C00%0GS260904C00610000
600.00 C461.760%1108-04GS260904C00600000
590.00 C00%0GS260904C00590000
580.00 C00%0GS260904C00580000
570.00 C00%0GS260904C00570000
560.00 C00%0GS260904C00560000
550.00 C00%0GS260904C00550000
540.00 C00%0GS260904C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,400.00 P00%0GS260904P01400000
1,390.00 P00%0GS260904P01390000
1,380.00 P00%0GS260904P01380000
1,370.00 P00%0GS260904P01370000
1,360.00 P284.850%2108-05GS260904P01360000
1,350.00 P339.650%1108-03GS260904P01350000
1,340.00 P00%0GS260904P01340000
1,330.00 P00%0GS260904P01330000
1,320.00 P251.03-17.00%1308-05GS260904P01320000
1,310.00 P00%0GS260904P01310000
1,300.00 P271.600%3208-18GS260904P01300000
1,290.00 P00%0GS260904P01290000
1,280.00 P00%0GS260904P01280000
1,270.00 P234.350%2108-07GS260904P01270000
1,260.00 P235.500%171107-29GS260904P01260000
1,250.00 P202.95-9.77%2608-13GS260904P01250000
1,240.00 P215.600%8407-28GS260904P01240000
1,230.00 P190.65-0.16%4207-28GS260904P01230000
1,220.00 P213.85+24.37%2208-03GS260904P01220000
1,210.00 P00%0GS260904P01210000
1,200.00 P00%0GS260904P01200000
1,190.00 P139.85-16.26%2208-04GS260904P01190000
1,185.00 P139.20+2.77%2608-13GS260904P01185000
1,180.00 P131.00-9.50%2608-04GS260904P01180000
1,175.00 P141.25+0.61%2608-07GS260904P01175000
1,170.00 P126.55-7.59%61108-17GS260904P01170000
1,165.00 P121.75-7.87%6808-17GS260904P01165000
1,160.00 P127.80+12.11%2908-07GS260904P01160000
1,155.00 P112.20-8.89%2308-17GS260904P01155000
1,150.00 P90.90-30.74%2308-05GS260904P01150000
1,145.00 P111.850%2108-06GS260904P01145000
1,140.00 P118.20+22.68%2408-19GS260904P01140000
1,135.00 P113.25+18.84%2208-19GS260904P01135000
1,130.00 P99.00-15.20%2708-06GS260904P01130000
1,125.00 P93.05-7.32%2408-12GS260904P01125000
1,120.00 P95.85+1.43%2408-10GS260904P01120000
1,115.00 P88.30+1.85%4908-07GS260904P01115000
1,110.00 P71.57-3.41%1908-17GS260904P01110000
1,105.00 P64.25-39.24%5408-17GS260904P01105000
1,100.00 P66.20-15.57%2508-13GS260904P01100000
1,095.00 P56.90-8.59%42008-17GS260904P01095000
1,090.00 P54.80-2.23%21408-17GS260904P01090000
1,085.00 P49.50-24.37%12708-17GS260904P01085000
1,080.00 P69.85+46.44%42008-19GS260904P01080000
1,075.00 P59.95+35.33%41608-19GS260904P01075000
1,070.00 P61.65+31.17%272508-19GS260904P01070000
1,065.00 P51.95+35.64%65308-19GS260904P01065000
1,062.50 P50.20+38.87%6308-19GS260904P01062500
1,060.00 P53.77+38.40%111308-19GS260904P01060000
1,055.00 P48.55+16.43%84308-19GS260904P01055000
1,050.00 P46.90+29.06%244008-19GS260904P01050000
1,047.50 P43.450%12208-19GS260904P01047500
1,045.00 P43.45+63.35%42808-19GS260904P01045000
1,042.50 P41.40+30.60%191308-19GS260904P01042500
1,040.00 P38.60+22.54%152208-19GS260904P01040000
1,037.50 P35.25+13.71%14608-19GS260904P01037500
1,035.00 P37.70+37.59%122508-19GS260904P01035000
1,032.50 P34.05+29.22%23108-19GS260904P01032500
1,030.00 P32.20+29.58%16408-19GS260904P01030000
1,027.50 P24.700%4208-18GS260904P01027500
1,025.00 P29.75+21.93%316708-19GS260904P01025000
1,022.50 P30.90+43.72%21208-19GS260904P01022500
1,020.00 P28.65+63.06%569708-19GS260904P01020000
1,015.00 P24.20+27.70%340808-19GS260904P01015000
1,010.00 P24.45+81.11%398208-19GS260904P01010000
1,005.00 P21.85+50.59%425108-19GS260904P01005000
1,000.00 P18.22+39.08%8513108-19GS260904P01000000
995.00 P17.75+56.39%12711608-19GS260904P00995000
990.00 P15.15+35.27%8615308-19GS260904P00990000
985.00 P12.45+21.82%436108-19GS260904P00985000
980.00 P11.70+53.95%4010808-19GS260904P00980000
975.00 P10.30+46.10%106508-19GS260904P00975000
970.00 P9.10+43.31%158808-19GS260904P00970000
965.00 P8.05+58.15%84608-19GS260904P00965000
960.00 P7.10+15.45%346108-19GS260904P00960000
955.00 P5.95+46.19%418708-19GS260904P00955000
950.00 P4.83+29.49%2424308-19GS260904P00950000
945.00 P4.77+48.60%153608-19GS260904P00945000
940.00 P3.96+10.00%279808-19GS260904P00940000
935.00 P3.10-3.13%3112308-19GS260904P00935000
930.00 P3.10+49.04%2613308-19GS260904P00930000
925.00 P2.68+34.00%9311308-19GS260904P00925000
920.00 P2.30+74.24%14308-18GS260904P00920000
915.00 P2.14+18.23%117908-19GS260904P00915000
910.00 P1.21-14.18%74008-17GS260904P00910000
905.00 P1.88+52.85%317508-19GS260904P00905000
900.00 P1.34+31.37%127008-19GS260904P00900000
895.00 P1.80-57.65%15022808-12GS260904P00895000
890.00 P1.06-3.64%8814508-19GS260904P00890000
885.00 P1.04+26.83%23208-19GS260904P00885000
880.00 P1.04+48.57%76508-19GS260904P00880000
875.00 P0.98+36.11%127008-19GS260904P00875000
870.00 P0.86+36.51%2410308-19GS260904P00870000
865.00 P0.77+48.08%1126608-19GS260904P00865000
860.00 P0.73-20.65%1143608-19GS260904P00860000
855.00 P0.76-22.45%461108-19GS260904P00855000
850.00 P1.09+113.73%301708-19GS260904P00850000
845.00 P0.71-13.41%421708-19GS260904P00845000
840.00 P0.96+9.09%123808-19GS260904P00840000
835.00 P0.82+24.24%514008-12GS260904P00835000
830.00 P0.63-23.17%42908-11GS260904P00830000
825.00 P0.60+11.11%22808-12GS260904P00825000
820.00 P0.50-13.79%21808-12GS260904P00820000
815.00 P0.59+11.32%203408-11GS260904P00815000
810.00 P1.60+213.73%12808-14GS260904P00810000
805.00 P2.32+26.78%262108-19GS260904P00805000
800.00 P0.35+84.21%16108-19GS260904P00800000
795.00 P0.18-40.00%1302308-18GS260904P00795000
790.00 P0.20-71.83%1502208-14GS260904P00790000
785.00 P0.180%212108-18GS260904P00785000
780.00 P0.16-88.32%8408-18GS260904P00780000
775.00 P1.910%2107-30GS260904P00775000
770.00 P1.46-8.18%10907-30GS260904P00770000
765.00 P00%0GS260904P00765000
760.00 P0.050%2208-18GS260904P00760000
755.00 P1.580%2107-28GS260904P00755000
750.00 P0.78+680.00%53808-17GS260904P00750000
745.00 P00%0GS260904P00745000
740.00 P00%0GS260904P00740000
735.00 P1.12-23.29%2015007-30GS260904P00735000
730.00 P0.140.00%410808-14GS260904P00730000
725.00 P00%0GS260904P00725000
720.00 P0.12-7.69%25208-19GS260904P00720000
715.00 P00%0GS260904P00715000
710.00 P0.080%603008-12GS260904P00710000
705.00 P00%0GS260904P00705000
700.00 P1.19+83.08%1207-29GS260904P00700000
695.00 P00%0GS260904P00695000
690.00 P00%0GS260904P00690000
685.00 P00%0GS260904P00685000
680.00 P00%0GS260904P00680000
675.00 P00%0GS260904P00675000
670.00 P0.170%10508-07GS260904P00670000
665.00 P1.640%2107-29GS260904P00665000
660.00 P00%0GS260904P00660000
655.00 P00%0GS260904P00655000
650.00 P00%0GS260904P00650000
645.00 P00%0GS260904P00645000
640.00 P1.050%2008-19GS260904P00640000
630.00 P0.990%2008-19GS260904P00630000
620.00 P00%0GS260904P00620000
610.00 P0.030%6608-12GS260904P00610000
600.00 P0.05-37.50%141908-14GS260904P00600000
590.00 P0.06+500.00%123408-17GS260904P00590000
580.00 P0.040%2108-10GS260904P00580000
570.00 P00%0GS260904P00570000
560.00 P00%0GS260904P00560000
550.00 P1.030%3108-19GS260904P00550000
540.00 P0.99+4,850.00%21808-19GS260904P00540000


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