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

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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1971,1564931,031


GS Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

GS Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Sep 25, 2026 Exp. - Max Pain @ $1,025.00

Puts
Calls


GS Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400 C0.480%2108-07GS260925C01400000
1,390 C00%0GS260925C01390000
1,380 C0.27-20.59%241008-17GS260925C01380000
1,370 C0.440%4108-17GS260925C01370000
1,360 C0.44+22.22%2108-17GS260925C01360000
1,350 C0.500%10508-17GS260925C01350000
1,340 C0.99+39.44%131208-12GS260925C01340000
1,330 C0.56-31.71%10608-17GS260925C01330000
1,320 C0.65-21.69%4608-17GS260925C01320000
1,310 C1.11-47.64%7408-11GS260925C01310000
1,300 C1.770%623008-07GS260925C01300000
1,290 C0.92-22.69%2708-14GS260925C01290000
1,280 C1.63-47.42%21208-11GS260925C01280000
1,270 C2.30+91.67%12708-19GS260925C01270000
1,260 C1.40-47.76%2408-17GS260925C01260000
1,250 C1.60-26.27%2208-17GS260925C01250000
1,240 C2.37+27.42%1508-18GS260925C01240000
1,230 C2.87-15.59%23608-12GS260925C01230000
1,220 C2.76-29.23%4408-14GS260925C01220000
1,210 C3.37-29.79%2808-17GS260925C01210000
1,200 C2.48-36.73%41908-19GS260925C01200000
1,190 C2.43-39.25%201408-19GS260925C01190000
1,185 C2.55-64.34%36208-19GS260925C01185000
1,180 C2.74-37.30%34208-19GS260925C01180000
1,175 C2.89-38.51%37308-19GS260925C01175000
1,170 C3.24-67.27%38608-19GS260925C01170000
1,165 C3.61-62.97%402508-19GS260925C01165000
1,160 C3.76-33.45%36708-19GS260925C01160000
1,155 C4.11-32.62%421708-19GS260925C01155000
1,150 C4.49-32.99%25908-19GS260925C01150000
1,145 C5.55-46.38%22508-19GS260925C01145000
1,140 C10.75+3.37%574908-17GS260925C01140000
1,135 C12.95+10.21%72608-17GS260925C01135000
1,130 C6.60-52.35%12508-19GS260925C01130000
1,125 C7.75-26.54%583608-19GS260925C01125000
1,120 C14.95+17.72%33708-17GS260925C01120000
1,115 C9.20-25.20%22708-19GS260925C01115000
1,110 C11.20-22.54%132508-19GS260925C01110000
1,105 C14.25-29.28%21008-18GS260925C01105000
1,100 C12.00-22.83%42208-19GS260925C01100000
1,095 C13.70-18.93%21508-19GS260925C01095000
1,090 C14.27-40.02%41708-19GS260925C01090000
1,085 C15.95-35.81%2908-19GS260925C01085000
1,080 C17.12-18.94%22008-19GS260925C01080000
1,075 C23.35-11.49%4908-18GS260925C01075000
1,070 C20.55-16.36%2708-19GS260925C01070000
1,065 C20.82-37.76%2808-19GS260925C01065000
1,060 C28.85-12.71%71908-18GS260925C01060000
1,055 C30.65-18.59%121208-18GS260925C01055000
1,050 C32.95-24.48%41608-18GS260925C01050000
1,045 C36.80-17.49%12008-18GS260925C01045000
1,040 C32.45-16.90%4708-19GS260925C01040000
1,035 C42.00-1.50%72108-18GS260925C01035000
1,030 C37.30-12.09%18116508-19GS260925C01030000
1,025 C35.10-27.70%19317308-19GS260925C01025000
1,020 C37.33-14.28%272708-19GS260925C01020000
1,015 C39.83-25.59%142308-19GS260925C01015000
1,010 C44.68-19.91%21108-19GS260925C01010000
1,005 C48.35-13.97%221008-19GS260925C01005000
1,000 C59.70-8.01%12208-18GS260925C01000000
995 C62.55-14.32%2408-18GS260925C00995000
990 C66.00-16.03%2208-18GS260925C00990000
985 C69.35-8.33%2208-18GS260925C00985000
980 C84.45-1.29%2608-12GS260925C00980000
975 C84.80+6.40%2208-14GS260925C00975000
970 C88.850%2108-17GS260925C00970000
965 C71.45-25.26%2108-19GS260925C00965000
960 C92.100%4208-11GS260925C00960000
955 C95.850%4208-11GS260925C00955000
950 C103.55+3.91%12908-12GS260925C00950000
945 C103.05-0.77%181508-12GS260925C00945000
940 C92.21-17.41%52008-19GS260925C00940000
935 C115.900%18808-12GS260925C00935000
930 C121.90+6.09%61008-13GS260925C00930000
925 C126.150%8408-13GS260925C00925000
920 C135.65+6.64%81108-13GS260925C00920000
915 C123.80-8.43%21208-18GS260925C00915000
910 C144.25+7.29%8608-13GS260925C00910000
905 C144.45+2.74%6408-13GS260925C00905000
900 C148.400%16808-13GS260925C00900000
895 C00%0GS260925C00895000
890 C148.600%2108-12GS260925C00890000
885 C00%0GS260925C00885000
880 C00%0GS260925C00880000
875 C161.00-0.98%545108-18GS260925C00875000
870 C00%0GS260925C00870000
865 C174.500%4108-14GS260925C00865000
860 C175.95-1.73%6808-18GS260925C00860000
855 C180.700%6308-18GS260925C00855000
850 C185.200%2108-18GS260925C00850000
845 C00%0GS260925C00845000
840 C00%0GS260925C00840000
835 C199.800%2108-18GS260925C00835000
830 C00%0GS260925C00830000
825 C00%0GS260925C00825000
820 C00%0GS260925C00820000
815 C00%0GS260925C00815000
810 C00%0GS260925C00810000
805 C00%0GS260925C00805000
800 C00%0GS260925C00800000
795 C00%0GS260925C00795000
790 C00%0GS260925C00790000
785 C00%0GS260925C00785000
780 C00%0GS260925C00780000
775 C00%0GS260925C00775000
770 C00%0GS260925C00770000
765 C00%0GS260925C00765000
760 C00%0GS260925C00760000
755 C00%0GS260925C00755000
750 C00%0GS260925C00750000
745 C00%0GS260925C00745000
740 C00%0GS260925C00740000
735 C00%0GS260925C00735000
730 C00%0GS260925C00730000
725 C00%0GS260925C00725000
720 C00%0GS260925C00720000
715 C00%0GS260925C00715000
710 C00%0GS260925C00710000
705 C00%0GS260925C00705000
700 C00%0GS260925C00700000
695 C00%0GS260925C00695000
690 C00%0GS260925C00690000
685 C00%0GS260925C00685000
680 C00%0GS260925C00680000
675 C00%0GS260925C00675000
670 C00%0GS260925C00670000
665 C00%0GS260925C00665000
660 C00%0GS260925C00660000
655 C00%0GS260925C00655000
650 C00%0GS260925C00650000
645 C00%0GS260925C00645000
640 C00%0GS260925C00640000
630 C00%0GS260925C00630000
620 C00%0GS260925C00620000
610 C00%0GS260925C00610000
600 C00%0GS260925C00600000
590 C00%0GS260925C00590000
580 C00%0GS260925C00580000
570 C00%0GS260925C00570000
560 C00%0GS260925C00560000
550 C00%0GS260925C00550000
540 C00%0GS260925C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,400 P00%0GS260925P01400000
1,390 P00%0GS260925P01390000
1,380 P00%0GS260925P01380000
1,370 P332.000%1108-07GS260925P01370000
1,360 P00%0GS260925P01360000
1,350 P00%0GS260925P01350000
1,340 P00%0GS260925P01340000
1,330 P292.000%1108-07GS260925P01330000
1,320 P00%0GS260925P01320000
1,310 P00%0GS260925P01310000
1,300 P00%0GS260925P01300000
1,290 P00%0GS260925P01290000
1,280 P00%0GS260925P01280000
1,270 P00%0GS260925P01270000
1,260 P00%0GS260925P01260000
1,250 P00%0GS260925P01250000
1,240 P00%0GS260925P01240000
1,230 P00%0GS260925P01230000
1,220 P00%0GS260925P01220000
1,210 P00%0GS260925P01210000
1,200 P00%0GS260925P01200000
1,190 P00%0GS260925P01190000
1,185 P00%0GS260925P01185000
1,180 P136.500%2108-17GS260925P01180000
1,175 P00%0GS260925P01175000
1,170 P00%0GS260925P01170000
1,165 P144.250%2108-11GS260925P01165000
1,160 P00%0GS260925P01160000
1,155 P00%0GS260925P01155000
1,150 P113.770%1108-12GS260925P01150000
1,145 P00%0GS260925P01145000
1,140 P111.20+4.66%2108-14GS260925P01140000
1,135 P121.85+13.88%2308-19GS260925P01135000
1,130 P102.80+6.75%2208-14GS260925P01130000
1,125 P98.65+6.71%2208-14GS260925P01125000
1,120 P94.50+6.54%101008-14GS260925P01120000
1,115 P89.28+11.11%1508-19GS260925P01115000
1,110 P86.60+6.06%2308-14GS260925P01110000
1,105 P77.750%191608-12GS260925P01105000
1,100 P74.60-13.00%5908-12GS260925P01100000
1,095 P71.70+0.84%2208-13GS260925P01095000
1,090 P80.55+7.54%21208-19GS260925P01090000
1,085 P70.40-2.15%21808-14GS260925P01085000
1,080 P67.89-1.47%6808-18GS260925P01080000
1,075 P64.45+17.72%9808-18GS260925P01075000
1,070 P60.30-0.50%22408-18GS260925P01070000
1,065 P57.00+18.11%23108-18GS260925P01065000
1,060 P63.55+17.90%37208-19GS260925P01060000
1,055 P52.30+19.79%81708-18GS260925P01055000
1,050 P49.13+23.75%92108-18GS260925P01050000
1,045 P51.90+15.59%22008-19GS260925P01045000
1,040 P49.42+16.15%4608-19GS260925P01040000
1,035 P45.58+16.72%61708-19GS260925P01035000
1,030 P44.79+22.38%16808-19GS260925P01030000
1,025 P41.75+21.90%322308-19GS260925P01025000
1,020 P40.45+20.39%23508-19GS260925P01020000
1,015 P38.40+46.56%261908-19GS260925P01015000
1,010 P28.00+23.89%41808-18GS260925P01010000
1,005 P32.80+25.43%47808-19GS260925P01005000
1,000 P28.75+23.92%144608-19GS260925P01000000
995 P25.70+11.50%141708-19GS260925P00995000
990 P25.95+24.58%263208-19GS260925P00990000
985 P24.20+26.04%362908-19GS260925P00985000
980 P20.40+23.26%286708-19GS260925P00980000
975 P20.27+20.94%342108-19GS260925P00975000
970 P19.15+24.11%608608-19GS260925P00970000
965 P17.65+25.62%273708-19GS260925P00965000
960 P15.45+18.57%743808-19GS260925P00960000
955 P13.56+16.80%1162908-19GS260925P00955000
950 P13.58+26.09%1063308-19GS260925P00950000
945 P11.45+25.69%594508-19GS260925P00945000
940 P10.23+13.67%192408-19GS260925P00940000
935 P8.44-16.02%31108-18GS260925P00935000
930 P9.80+61.98%21108-19GS260925P00930000
925 P8.55+20.42%41308-19GS260925P00925000
920 P7.65+14.18%31808-19GS260925P00920000
915 P7.45+24.79%54208-19GS260925P00915000
910 P5.50+3.77%33808-19GS260925P00910000
905 P6.60+50.68%13908-19GS260925P00905000
900 P4.61+3.13%2608-19GS260925P00900000
895 P5.10+17.51%16808-19GS260925P00895000
890 P3.76-1.05%282308-19GS260925P00890000
885 P4.21+7.40%24208-19GS260925P00885000
880 P3.37-13.59%404208-13GS260925P00880000
875 P3.45+0.58%2208-14GS260925P00875000
870 P3.15-27.92%2208-14GS260925P00870000
865 P2.500%1108-18GS260925P00865000
860 P2.47-14.24%1508-18GS260925P00860000
855 P2.17-17.18%84808-18GS260925P00855000
850 P2.30+6.98%2208-19GS260925P00850000
845 P1.70+31.78%2208-18GS260925P00845000
840 P00%0GS260925P00840000
835 P3.150%2108-07GS260925P00835000
830 P1.75-41.67%661108-13GS260925P00830000
825 P1.930%782408-12GS260925P00825000
820 P00%0GS260925P00820000
815 P00%0GS260925P00815000
810 P00%0GS260925P00810000
805 P0.790%4208-17GS260925P00805000
800 P1.070%2108-18GS260925P00800000
795 P00%0GS260925P00795000
790 P0.920%4208-18GS260925P00790000
785 P00%0GS260925P00785000
780 P00%0GS260925P00780000
775 P00%0GS260925P00775000
770 P00%0GS260925P00770000
765 P1.130%3108-18GS260925P00765000
760 P00%0GS260925P00760000
755 P00%0GS260925P00755000
750 P0.970%2108-11GS260925P00750000
745 P1.720%2108-11GS260925P00745000
740 P0.310%1108-17GS260925P00740000
735 P00%0GS260925P00735000
730 P00%0GS260925P00730000
725 P1.070%201008-10GS260925P00725000
720 P00%0GS260925P00720000
715 P00%0GS260925P00715000
710 P00%0GS260925P00710000
705 P0.590%10508-07GS260925P00705000
700 P0.550%10508-07GS260925P00700000
695 P00%0GS260925P00695000
690 P0.490%462308-07GS260925P00690000
685 P00%0GS260925P00685000
680 P00%0GS260925P00680000
675 P00%0GS260925P00675000
670 P00%0GS260925P00670000
665 P00%0GS260925P00665000
660 P00%0GS260925P00660000
655 P00%0GS260925P00655000
650 P00%0GS260925P00650000
645 P00%0GS260925P00645000
640 P00%0GS260925P00640000
630 P00%0GS260925P00630000
620 P00%0GS260925P00620000
610 P0.100%343408-14GS260925P00610000
600 P0.15+50.00%25708-17GS260925P00600000
590 P0.080%333308-14GS260925P00590000
580 P00%0GS260925P00580000
570 P00%0GS260925P00570000
560 P00%0GS260925P00560000
550 P00%0GS260925P00550000
540 P00%0GS260925P00540000


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