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)1,380,184
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,2269,3772,11717,862


GS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

GS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Sep 18, 2026 Exp. - Max Pain @ $915.00

Puts
Calls


GS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640 C00%0GS260918C01640000
1,630 C00%0GS260918C01630000
1,620 C00%0GS260918C01620000
1,610 C1.080%2106-24GS260918C01610000
1,600 C1.190%2106-24GS260918C01600000
1,590 C00%0GS260918C01590000
1,580 C00%0GS260918C01580000
1,570 C00%0GS260918C01570000
1,560 C00%0GS260918C01560000
1,550 C00%0GS260918C01550000
1,540 C1.83-3.68%4506-24GS260918C01540000
1,530 C00%0GS260918C01530000
1,520 C2.40-11.76%41406-22GS260918C01520000
1,510 C00%0GS260918C01510000
1,500 C2.35-16.67%664906-24GS260918C01500000
1,490 C1.17-59.09%21906-30GS260918C01490000
1,480 C1.09-59.93%11507-01GS260918C01480000
1,470 C2.97+29.13%1088106-24GS260918C01470000
1,460 C3.00-25.00%33306-24GS260918C01460000
1,450 C1.60-56.64%13707-01GS260918C01450000
1,440 C1.60-68.32%126007-01GS260918C01440000
1,430 C6.58+99.39%21506-04GS260918C01430000
1,420 C4.15-12.08%263706-24GS260918C01420000
1,410 C4.40-14.89%1706-24GS260918C01410000
1,400 C2.50-57.98%11506-29GS260918C01400000
1,390 C7.22+45.86%22706-17GS260918C01390000
1,380 C4.08-29.17%11306-26GS260918C01380000
1,370 C4.25-41.38%17806-26GS260918C01370000
1,360 C3.35-21.18%128007-01GS260918C01360000
1,350 C9.96+4.84%11006-16GS260918C01350000
1,340 C3.85-26.67%253606-30GS260918C01340000
1,330 C4.50+9.76%25307-01GS260918C01330000
1,320 C4.50-8.16%147906-30GS260918C01320000
1,310 C4.70-9.62%1130606-30GS260918C01310000
1,300 C5.95+14.20%256207-01GS260918C01300000
1,290 C5.80-19.89%127406-30GS260918C01290000
1,280 C6.25-31.39%25606-30GS260918C01280000
1,270 C7.85+4.67%24107-01GS260918C01270000
1,260 C7.56+2.16%912907-01GS260918C01260000
1,240 C8.65-6.99%212307-01GS260918C01240000
1,220 C11.35+1.34%1132807-01GS260918C01220000
1,200 C13.30+4.23%2736007-01GS260918C01200000
1,195 C14.18+8.66%679207-01GS260918C01195000
1,190 C15.25+10.91%109007-01GS260918C01190000
1,185 C16.00+9.59%125207-01GS260918C01185000
1,180 C18.78+17.38%168107-01GS260918C01180000
1,175 C15.80-61.32%74707-01GS260918C01175000
1,170 C16.90-16.34%24606-30GS260918C01170000
1,165 C18.80+6.21%215307-01GS260918C01165000
1,160 C20.50-10.87%28206-29GS260918C01160000
1,155 C25.35-38.99%103206-26GS260918C01155000
1,150 C22.11-13.46%334707-01GS260918C01150000
1,145 C21.300.00%222707-01GS260918C01145000
1,140 C24.15+6.86%27007-01GS260918C01140000
1,135 C23.30-15.88%23406-30GS260918C01135000
1,130 C26.50+8.16%216607-01GS260918C01130000
1,125 C26.50-5.69%24307-01GS260918C01125000
1,120 C29.60-0.34%109307-01GS260918C01120000
1,115 C30.60+5.52%65307-01GS260918C01115000
1,110 C30.30-8.04%34606-30GS260918C01110000
1,105 C35.35+13.85%37407-01GS260918C01105000
1,100 C35.50+11.81%131,16407-01GS260918C01100000
1,095 C36.68+6.01%28107-01GS260918C01095000
1,090 C38.15+6.15%913107-01GS260918C01090000
1,085 C37.95-8.33%322006-30GS260918C01085000
1,080 C43.20+11.77%1620907-01GS260918C01080000
1,075 C45.10+8.81%212107-01GS260918C01075000
1,070 C41.95-11.12%28306-30GS260918C01070000
1,065 C49.85+14.47%39007-01GS260918C01065000
1,060 C46.05-7.25%112506-30GS260918C01060000
1,055 C53.45+11.47%617907-01GS260918C01055000
1,050 C53.55+6.46%229507-01GS260918C01050000
1,045 C56.70-0.26%441607-01GS260918C01045000
1,040 C64.15+6.03%412307-01GS260918C01040000
1,035 C66.95+18.41%210807-01GS260918C01035000
1,030 C64.00+7.35%618507-01GS260918C01030000
1,025 C62.50+2.12%17507-01GS260918C01025000
1,020 C66.75+1.71%212207-01GS260918C01020000
1,015 C66.17-4.10%210206-30GS260918C01015000
1,010 C75.61+10.33%110307-01GS260918C01010000
1,005 C71.84-48.19%126706-30GS260918C01005000
1,000 C78.00+6.01%537207-01GS260918C01000000
995 C87.45+13.57%13407-01GS260918C00995000
990 C80.80-5.33%58706-30GS260918C00990000
985 C168.00+16.34%17306-18GS260918C00985000
980 C86.00-10.18%112306-30GS260918C00980000
975 C91.60+5.47%44607-01GS260918C00975000
970 C91.63-36.72%18006-30GS260918C00970000
965 C102.10-35.03%13206-29GS260918C00965000
960 C106.35-31.63%233006-30GS260918C00960000
955 C94.00+30.61%18505-21GS260918C00955000
950 C103.25-47.14%112306-30GS260918C00950000
945 C105.80-35.25%114406-30GS260918C00945000
940 C182.00+56.45%115406-16GS260918C00940000
935 C122.40-31.26%433506-29GS260918C00935000
930 C122.95-2.34%119907-01GS260918C00930000
925 C126.93-2.31%218007-01GS260918C00925000
920 C133.70-4.84%230207-01GS260918C00920000
915 C131.90-3.87%17407-01GS260918C00915000
910 C138.35-32.95%28507-01GS260918C00910000
905 C149.75-28.72%26206-26GS260918C00905000
900 C140.30-5.59%239206-30GS260918C00900000
895 C136.27+60.07%25205-22GS260918C00895000
890 C161.88-27.59%3112506-26GS260918C00890000
885 C166.51-21.77%114506-26GS260918C00885000
880 C217.10-14.86%534606-24GS260918C00880000
875 C210.75+59.66%318306-25GS260918C00875000
870 C181.35-15.85%89406-26GS260918C00870000
865 C169.63-10.01%116206-30GS260918C00865000
860 C191.55-17.50%57506-26GS260918C00860000
855 C196.70+15.71%212306-26GS260918C00855000
850 C192.52-1.35%37106-29GS260918C00850000
845 C176.50+15.70%314705-22GS260918C00845000
840 C247.53+12.78%326706-02GS260918C00840000
835 C257.25+88.43%55106-24GS260918C00835000
830 C272.00+49.57%13406-25GS260918C00830000
825 C154.75+41.52%16305-15GS260918C00825000
820 C220.00-26.26%433506-29GS260918C00820000
815 C296.81+20.83%14106-18GS260918C00815000
810 C226.90-2.32%24406-29GS260918C00810000
805 C235.55-17.38%25206-26GS260918C00805000
800 C228.94-25.75%352407-01GS260918C00800000
795 C126.80-1.59%28804-02GS260918C00795000
790 C264.35+41.88%22528506-01GS260918C00790000
785 C345.65+245.82%81606-17GS260918C00785000
780 C262.93+13.98%37906-11GS260918C00780000
775 C102.25-1.59%21303-18GS260918C00775000
770 C282.48+18.02%134506-01GS260918C00770000
765 C147.20+10.59%6704-02GS260918C00765000
760 C290.55+40.95%15206-03GS260918C00760000
755 C113.85-40.98%29903-18GS260918C00755000
750 C306.00+13.77%18606-05GS260918C00750000
745 C256.13+19.66%1505-21GS260918C00745000
740 C272.00+19.53%46205-28GS260918C00740000
735 C244.80+91.24%6701-21GS260918C00735000
730 C130.05-38.09%4503-19GS260918C00730000
725 C313.77-2.53%1506-29GS260918C00725000
720 C285.00+25.52%13705-28GS260918C00720000
715 C210.75+40.92%43404-10GS260918C00715000
710 C308.00-1.91%23906-10GS260918C00710000
705 C144.05-17.17%341903-19GS260918C00705000
700 C410.05-3.45%114206-23GS260918C00700000
695 C156.00-19.77%2103-19GS260918C00695000
690 C304.95+24.70%2401-15GS260918C00690000
685 C161.70-24.70%10603-19GS260918C00685000
680 C381.53+38.29%15406-08GS260918C00680000
675 C352.92+37.94%3905-29GS260918C00675000
670 C441.45+58.63%1506-22GS260918C00670000
665 C221.30-13.74%2403-03GS260918C00665000
660 C369.70-18.57%13406-30GS260918C00660000
655 C213.59-19.27%256303-10GS260918C00655000
650 C286.86+50.98%3612005-08GS260918C00650000
645 C185.60-34.73%2703-12GS260918C00645000
640 C203.00-20.08%12503-18GS260918C00640000
635 C268.30-2.79%2712-30GS260918C00635000
630 C305.77-4.21%3404-17GS260918C00630000
625 C328.25+29.19%526205-18GS260918C00625000
620 C294.70+34.26%31912-15GS260918C00620000
615 C285.50-4.61%6612-30GS260918C00615000
610 C00%0GS260918C00610000
605 C00%0GS260918C00605000
600 C499.00+24.28%13406-04GS260918C00600000
580 C505.79+16.08%4706-15GS260918C00580000
560 C274.85+7.81%32203-20GS260918C00560000
550 C542.00+100.74%42306-04GS260918C00550000
540 C365.82+61.40%91112-29GS260918C00540000
530 C292.60+1.30%1103-17GS260918C00530000
520 C416.95-4.63%18105-12GS260918C00520000
510 C457.00+97.11%1301-20GS260918C00510000
500 C406.50-0.81%51604-16GS260918C00500000
490 C00%0GS260918C00490000
480 C00%0GS260918C00480000
470 C288.00+8.11%1108-12GS260918C00470000
460 C302.03+5.35%1109-04GS260918C00460000
450 C516.44+14.37%2405-14GS260918C00450000
440 C470.10+23.03%11902-24GS260918C00440000
430 C00%0GS260918C00430000
420 C625.75+23.35%1106-26GS260918C00420000
410 C404.000%1103-20GS260918C00410000
400 C510.81+1.69%2112-26GS260918C00400000
390 C00%0GS260918C00390000
380 C437.51+17.58%10712-01GS260918C00380000
370 C00%0GS260918C00370000
360 C646.580%1105-28GS260918C00360000
350 C655.52+23.14%5505-26GS260918C00350000
340 C00%0GS260918C00340000
330 C00%0GS260918C00330000
320 C00%0GS260918C00320000
310 C00%0GS260918C00310000
300 C809.70+36.19%23206-17GS260918C00300000
Puts
StrikePriceChangeVolOILastContract Name
1,640 P00%0GS260918P01640000
1,630 P00%0GS260918P01630000
1,620 P00%0GS260918P01620000
1,610 P00%0GS260918P01610000
1,600 P00%0GS260918P01600000
1,590 P00%0GS260918P01590000
1,580 P00%0GS260918P01580000
1,570 P00%0GS260918P01570000
1,560 P00%0GS260918P01560000
1,550 P00%0GS260918P01550000
1,540 P467.150%1006-23GS260918P01540000
1,530 P00%0GS260918P01530000
1,520 P00%0GS260918P01520000
1,510 P00%0GS260918P01510000
1,500 P00%0GS260918P01500000
1,490 P402.720%2006-04GS260918P01490000
1,480 P00%0GS260918P01480000
1,470 P00%0GS260918P01470000
1,460 P436.79+17.30%5006-29GS260918P01460000
1,450 P366.100%33006-25GS260918P01450000
1,440 P00%0GS260918P01440000
1,430 P00%0GS260918P01430000
1,420 P336.260%33006-25GS260918P01420000
1,410 P424.100%2105-21GS260918P01410000
1,400 P447.520%1001-15GS260918P01400000
1,390 P00%0GS260918P01390000
1,380 P00%0GS260918P01380000
1,370 P00%0GS260918P01370000
1,360 P00%0GS260918P01360000
1,350 P00%0GS260918P01350000
1,340 P441.840%6012-15GS260918P01340000
1,330 P00%0GS260918P01330000
1,320 P301.850%1106-11GS260918P01320000
1,310 P00%0GS260918P01310000
1,300 P00%0GS260918P01300000
1,290 P268.310%5506-29GS260918P01290000
1,280 P00%0GS260918P01280000
1,270 P186.65-49.85%1106-23GS260918P01270000
1,260 P218.610%2206-03GS260918P01260000
1,240 P150.45-12.91%22106-18GS260918P01240000
1,220 P156.30+7.57%151706-24GS260918P01220000
1,200 P186.05+32.09%2806-29GS260918P01200000
1,195 P129.600%2006-18GS260918P01195000
1,190 P00%0GS260918P01190000
1,185 P173.30+45.45%2207-01GS260918P01185000
1,180 P169.35+32.77%2106-29GS260918P01180000
1,175 P175.95-33.67%2406-09GS260918P01175000
1,170 P109.34-33.73%1106-17GS260918P01170000
1,165 P161.000%1106-11GS260918P01165000
1,160 P149.12+3.63%1306-29GS260918P01160000
1,155 P230.20-1.31%1305-01GS260918P01155000
1,150 P144.70+22.12%2207-01GS260918P01150000
1,145 P216.65-3.30%1104-22GS260918P01145000
1,140 P129.55+47.55%1206-26GS260918P01140000
1,135 P80.15-70.43%22106-17GS260918P01135000
1,130 P79.23-18.40%1506-18GS260918P01130000
1,125 P340.700%1111-14GS260918P01125000
1,120 P121.85+57.94%21107-01GS260918P01120000
1,115 P76.70+2.27%1306-25GS260918P01115000
1,110 P109.80+38.11%31106-26GS260918P01110000
1,105 P118.75+14.46%411007-01GS260918P01105000
1,100 P107.90-2.09%55207-01GS260918P01100000
1,095 P111.35+4.21%3907-01GS260918P01095000
1,090 P108.55+10.10%25007-01GS260918P01090000
1,085 P94.27+32.12%24506-26GS260918P01085000
1,080 P98.50+6.15%161607-01GS260918P01080000
1,075 P96.40+4.90%236907-01GS260918P01075000
1,070 P59.90-5.45%44406-25GS260918P01070000
1,065 P93.55+64.12%23906-26GS260918P01065000
1,060 P89.63+7.99%232906-30GS260918P01060000
1,055 P77.12+33.77%63906-26GS260918P01055000
1,050 P74.72+39.14%64706-26GS260918P01050000
1,045 P79.80+11.97%25006-30GS260918P01045000
1,040 P71.50-0.42%27906-29GS260918P01040000
1,035 P65.90-7.25%24107-01GS260918P01035000
1,030 P64.61-7.57%205607-01GS260918P01030000
1,025 P62.50-3.89%103406-29GS260918P01025000
1,020 P61.80-6.46%446907-01GS260918P01020000
1,015 P58.50+62.50%544506-26GS260918P01015000
1,010 P55.00-9.32%24607-01GS260918P01010000
1,005 P54.69+4.03%14706-30GS260918P01005000
1,000 P49.50-11.61%221407-01GS260918P01000000
995 P48.85-2.98%12507-01GS260918P00995000
990 P49.950.00%114107-01GS260918P00990000
985 P48.70+11.06%413407-01GS260918P00985000
980 P44.15+4.74%59206-30GS260918P00980000
975 P40.45-12.26%2932607-01GS260918P00975000
970 P39.35-8.81%3310507-01GS260918P00970000
965 P36.35-1.36%65707-01GS260918P00965000
960 P34.70-1.14%258107-01GS260918P00960000
955 P33.50-0.30%355807-01GS260918P00955000
950 P31.75-14.19%2052107-01GS260918P00950000
945 P30.50-0.49%785707-01GS260918P00945000
940 P28.85-10.54%274007-01GS260918P00940000
935 P28.99-10.25%27424607-01GS260918P00935000
930 P27.40-9.27%154107-01GS260918P00930000
925 P26.06-10.60%10530607-01GS260918P00925000
920 P24.85-10.06%356207-01GS260918P00920000
915 P22.25-8.81%273107-01GS260918P00915000
910 P21.64-15.63%2215007-01GS260918P00910000
905 P22.35-7.26%164207-01GS260918P00905000
900 P20.14-8.45%4345507-01GS260918P00900000
895 P19.05-13.80%69107-01GS260918P00895000
890 P20.05+5.25%27307-01GS260918P00890000
885 P17.25-10.16%621507-01GS260918P00885000
880 P16.75-8.97%432807-01GS260918P00880000
875 P16.60-0.30%48207-01GS260918P00875000
870 P15.90+7.07%634007-01GS260918P00870000
865 P14.000.00%729207-01GS260918P00865000
860 P14.25-1.38%613707-01GS260918P00860000
855 P13.95+5.28%68407-01GS260918P00855000
850 P13.00-4.48%255407-01GS260918P00850000
845 P11.36-0.79%210507-01GS260918P00845000
840 P11.00-8.33%399207-01GS260918P00840000
835 P10.25-7.66%444707-01GS260918P00835000
830 P9.80-8.84%3619807-01GS260918P00830000
825 P9.45-9.13%309707-01GS260918P00825000
820 P9.10-9.90%88507-01GS260918P00820000
815 P8.65-7.19%95007-01GS260918P00815000
810 P8.90-4.81%214707-01GS260918P00810000
805 P7.87-6.75%417607-01GS260918P00805000
800 P7.70-7.23%71,27207-01GS260918P00800000
795 P7.50+3.45%1410907-01GS260918P00795000
790 P6.70-11.84%516007-01GS260918P00790000
785 P6.85+4.58%211207-01GS260918P00785000
780 P6.40-0.16%452707-01GS260918P00780000
775 P5.88+48.86%810407-01GS260918P00775000
770 P5.60-6.67%2919007-01GS260918P00770000
765 P5.35+4.90%2221207-01GS260918P00765000
760 P5.15-8.04%260907-01GS260918P00760000
755 P4.84+5.22%107607-01GS260918P00755000
750 P4.62+6.21%614707-01GS260918P00750000
745 P4.45-36.43%29206-29GS260918P00745000
740 P4.35+2.35%14928306-30GS260918P00740000
735 P4.58-23.67%423306-04GS260918P00735000
730 P2.95-57.25%213206-25GS260918P00730000
725 P4.17-6.29%668606-04GS260918P00725000
720 P3.13-39.11%1050306-15GS260918P00720000
715 P3.13+4.33%22506-16GS260918P00715000
710 P2.60+11.59%1024706-26GS260918P00710000
705 P4.50+23.29%23406-08GS260918P00705000
700 P2.70+43.62%279906-29GS260918P00700000
695 P4.45+36.92%49806-08GS260918P00695000
690 P2.70+1.12%24806-30GS260918P00690000
685 P2.47+37.22%43906-30GS260918P00685000
680 P2.49+4.62%39306-30GS260918P00680000
675 P2.21+56.74%28906-29GS260918P00675000
670 P2.23+8.25%27106-30GS260918P00670000
665 P1.97-8.37%2213007-01GS260918P00665000
660 P1.97-1.01%3028407-01GS260918P00660000
655 P2.07+12.50%17307-01GS260918P00655000
650 P1.82+18.95%318007-01GS260918P00650000
645 P1.57+6.80%51907-01GS260918P00645000
640 P1.42+17.36%2211406-29GS260918P00640000
635 P1.52+0.66%26806-30GS260918P00635000
630 P1.55+25.00%124307-01GS260918P00630000
625 P1.13-12.40%17810207-01GS260918P00625000
620 P1.21+0.83%5033907-01GS260918P00620000
615 P1.15+3.60%294507-01GS260918P00615000
610 P1.23+41.38%24707-01GS260918P00610000
605 P0.93-62.95%333007-01GS260918P00605000
600 P0.97+24.36%2316207-01GS260918P00600000
580 P0.71-16.47%218807-01GS260918P00580000
560 P0.49+13.95%1222307-01GS260918P00560000
550 P0.45+32.35%5020407-01GS260918P00550000
540 P0.37-70.63%18306-24GS260918P00540000
530 P0.43-75.43%12606-23GS260918P00530000
520 P1.12-60.00%126605-11GS260918P00520000
510 P1.38-39.74%77704-29GS260918P00510000
500 P0.50-16.67%19506-02GS260918P00500000
490 P1.70-52.38%101604-13GS260918P00490000
480 P0.50+25.00%12706-02GS260918P00480000
470 P0.55-69.61%22905-11GS260918P00470000
460 P1.45+2.84%25504-13GS260918P00460000
450 P0.77-35.83%108804-14GS260918P00450000
440 P0.74+21.31%1906-02GS260918P00440000
430 P0.25-50.00%113506-02GS260918P00430000
420 P0.38+100.00%26507-01GS260918P00420000
410 P1.49+26.27%2802-26GS260918P00410000
400 P0.78-64.86%12705-07GS260918P00400000
390 P0.35-73.48%11306-29GS260918P00390000
380 P2.03+79.65%12303-05GS260918P00380000
370 P1.58-13.66%57610703-31GS260918P00370000
360 P2.09+30.63%261003-12GS260918P00360000
350 P1.32-31.61%22303-24GS260918P00350000
340 P1.64+21.48%442003-12GS260918P00340000
330 P1.03-34.81%101303-18GS260918P00330000
320 P0.20-77.78%12404-08GS260918P00320000
310 P0.01-93.33%12606-16GS260918P00310000
300 P0.09-40.00%2017206-29GS260918P00300000


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