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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
92429272932


GS Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

GS Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Oct 2, 2026 Exp. - Max Pain @ $1,050.00

Puts
Calls


GS Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,400 C0.440%5208-17GS261002C01400000
1,390 C00%0GS261002C01390000
1,380 C0.600%2108-17GS261002C01380000
1,370 C0.390%10408-17GS261002C01370000
1,360 C0.67-10.67%4708-18GS261002C01360000
1,350 C0.76-5.00%22008-18GS261002C01350000
1,340 C0.69+1.47%2308-19GS261002C01340000
1,330 C0.85-11.46%12808-18GS261002C01330000
1,320 C0.96+5.49%4808-18GS261002C01320000
1,310 C0.760%4208-19GS261002C01310000
1,300 C0.920%5208-19GS261002C01300000
1,290 C0.890%12608-19GS261002C01290000
1,280 C1.040%4208-19GS261002C01280000
1,270 C1.19-37.37%2208-19GS261002C01270000
1,260 C1.55-49.01%2208-19GS261002C01260000
1,250 C2.140%221108-18GS261002C01250000
1,240 C2.040%2108-19GS261002C01240000
1,230 C00%0GS261002C01230000
1,220 C2.91-29.88%2308-19GS261002C01220000
1,210 C4.90+30.67%6408-17GS261002C01210000
1,200 C3.25-25.29%1208-17GS261002C01200000
1,190 C3.80-26.92%301608-19GS261002C01190000
1,185 C3.55-43.65%361608-19GS261002C01185000
1,180 C3.92-38.75%342608-19GS261002C01180000
1,175 C4.26-42.82%342208-19GS261002C01175000
1,170 C4.71-24.64%201508-19GS261002C01170000
1,165 C5.26-42.51%18208-19GS261002C01165000
1,160 C5.58-43.35%32308-19GS261002C01160000
1,155 C5.93-30.64%25508-19GS261002C01155000
1,150 C6.29-28.68%732508-19GS261002C01150000
1,145 C6.79-45.85%16508-19GS261002C01145000
1,140 C00%0GS261002C01140000
1,135 C7.98-37.17%1508-19GS261002C01135000
1,130 C8.98-34.21%3308-19GS261002C01130000
1,125 C14.90-14.86%6808-18GS261002C01125000
1,120 C10.80-23.67%3408-19GS261002C01120000
1,115 C16.350%1108-18GS261002C01115000
1,110 C20.600%2108-17GS261002C01110000
1,105 C13.92-21.36%161108-19GS261002C01105000
1,100 C15.00-25.74%13708-19GS261002C01100000
1,095 C16.35-18.25%141308-19GS261002C01095000
1,090 C16.60-25.73%162908-19GS261002C01090000
1,085 C18.55-22.38%161708-19GS261002C01085000
1,080 C19.50-26.97%41808-19GS261002C01080000
1,075 C21.42-21.10%2108-19GS261002C01075000
1,070 C22.80-22.69%9908-19GS261002C01070000
1,065 C00%0GS261002C01065000
1,060 C27.35-15.06%223308-19GS261002C01060000
1,055 C40.45+9.71%1208-17GS261002C01055000
1,050 C29.10-35.82%3308-19GS261002C01050000
1,045 C29.30-36.65%1708-19GS261002C01045000
1,040 C48.900%2108-17GS261002C01040000
1,035 C44.800%13708-18GS261002C01035000
1,030 C46.69-8.36%2208-18GS261002C01030000
1,025 C39.35-21.38%6708-19GS261002C01025000
1,020 C43.000%5408-19GS261002C01020000
1,015 C46.610%4208-19GS261002C01015000
1,010 C45.800%4408-19GS261002C01010000
1,005 C57.700%10508-18GS261002C01005000
1,000 C53.75-12.60%2208-19GS261002C01000000
995 C63.750%10508-18GS261002C00995000
990 C58.26-13.04%141808-19GS261002C00990000
985 C00%0GS261002C00985000
980 C87.950%2008-13GS261002C00980000
975 C72.750%2108-19GS261002C00975000
970 C74.35-11.44%21408-19GS261002C00970000
965 C73.150%301508-19GS261002C00965000
960 C83.250%321608-19GS261002C00960000
955 C86.65-7.38%2108-19GS261002C00955000
950 C90.850%10508-19GS261002C00950000
945 C00%0GS261002C00945000
940 C95.550%2108-19GS261002C00940000
935 C00%0GS261002C00935000
930 C00%0GS261002C00930000
925 C00%0GS261002C00925000
920 C00%0GS261002C00920000
915 C00%0GS261002C00915000
910 C00%0GS261002C00910000
905 C00%0GS261002C00905000
900 C144.000%10508-14GS261002C00900000
895 C00%0GS261002C00895000
890 C152.750%12608-14GS261002C00890000
885 C00%0GS261002C00885000
880 C00%0GS261002C00880000
875 C00%0GS261002C00875000
870 C00%0GS261002C00870000
865 C00%0GS261002C00865000
860 C00%0GS261002C00860000
855 C00%0GS261002C00855000
850 C00%0GS261002C00850000
845 C00%0GS261002C00845000
840 C195.900%2108-18GS261002C00840000
835 C200.850%2108-18GS261002C00835000
830 C205.550%2108-18GS261002C00830000
825 C00%0GS261002C00825000
820 C00%0GS261002C00820000
815 C00%0GS261002C00815000
810 C00%0GS261002C00810000
805 C00%0GS261002C00805000
800 C00%0GS261002C00800000
795 C00%0GS261002C00795000
790 C00%0GS261002C00790000
785 C00%0GS261002C00785000
780 C00%0GS261002C00780000
775 C00%0GS261002C00775000
770 C00%0GS261002C00770000
765 C00%0GS261002C00765000
760 C00%0GS261002C00760000
755 C00%0GS261002C00755000
750 C00%0GS261002C00750000
745 C00%0GS261002C00745000
740 C00%0GS261002C00740000
735 C00%0GS261002C00735000
730 C00%0GS261002C00730000
725 C00%0GS261002C00725000
720 C00%0GS261002C00720000
715 C00%0GS261002C00715000
710 C00%0GS261002C00710000
705 C00%0GS261002C00705000
700 C00%0GS261002C00700000
695 C00%0GS261002C00695000
690 C00%0GS261002C00690000
685 C00%0GS261002C00685000
680 C00%0GS261002C00680000
675 C00%0GS261002C00675000
670 C00%0GS261002C00670000
665 C00%0GS261002C00665000
660 C00%0GS261002C00660000
655 C00%0GS261002C00655000
650 C00%0GS261002C00650000
645 C00%0GS261002C00645000
640 C00%0GS261002C00640000
630 C00%0GS261002C00630000
620 C00%0GS261002C00620000
610 C00%0GS261002C00610000
600 C00%0GS261002C00600000
590 C00%0GS261002C00590000
580 C00%0GS261002C00580000
570 C00%0GS261002C00570000
560 C00%0GS261002C00560000
550 C00%0GS261002C00550000
540 C00%0GS261002C00540000
Puts
StrikePriceChangeVolOILastContract Name
1,400 P00%0GS261002P01400000
1,390 P00%0GS261002P01390000
1,380 P00%0GS261002P01380000
1,370 P00%0GS261002P01370000
1,360 P00%0GS261002P01360000
1,350 P00%0GS261002P01350000
1,340 P00%0GS261002P01340000
1,330 P00%0GS261002P01330000
1,320 P00%0GS261002P01320000
1,310 P00%0GS261002P01310000
1,300 P00%0GS261002P01300000
1,290 P00%0GS261002P01290000
1,280 P00%0GS261002P01280000
1,270 P00%0GS261002P01270000
1,260 P00%0GS261002P01260000
1,250 P00%0GS261002P01250000
1,240 P193.550%2108-17GS261002P01240000
1,230 P00%0GS261002P01230000
1,220 P00%0GS261002P01220000
1,210 P00%0GS261002P01210000
1,200 P172.050%2108-18GS261002P01200000
1,190 P00%0GS261002P01190000
1,185 P00%0GS261002P01185000
1,180 P00%0GS261002P01180000
1,175 P00%0GS261002P01175000
1,170 P128.900%222108-17GS261002P01170000
1,165 P00%0GS261002P01165000
1,160 P00%0GS261002P01160000
1,155 P00%0GS261002P01155000
1,150 P00%0GS261002P01150000
1,145 P00%0GS261002P01145000
1,140 P00%0GS261002P01140000
1,135 P00%0GS261002P01135000
1,130 P00%0GS261002P01130000
1,125 P00%0GS261002P01125000
1,120 P106.90+7.11%221208-19GS261002P01120000
1,115 P107.800%301508-19GS261002P01115000
1,110 P103.450%12608-19GS261002P01110000
1,105 P99.550%10508-19GS261002P01105000
1,100 P95.55+28.17%10808-19GS261002P01100000
1,095 P89.20+25.28%2508-19GS261002P01095000
1,090 P67.900%12608-17GS261002P01090000
1,085 P64.300%10508-17GS261002P01085000
1,080 P76.65+7.73%1808-19GS261002P01080000
1,075 P66.15+13.56%4508-18GS261002P01075000
1,070 P00%0GS261002P01070000
1,065 P52.500%10508-17GS261002P01065000
1,060 P56.40-0.62%21008-18GS261002P01060000
1,055 P55.05+14.21%22108-18GS261002P01055000
1,050 P45.55-4.21%12608-17GS261002P01050000
1,045 P40.700%241108-17GS261002P01045000
1,040 P55.50+21.44%321508-19GS261002P01040000
1,035 P49.00+9.13%231408-19GS261002P01035000
1,030 P47.72+19.60%222208-19GS261002P01030000
1,025 P46.400%462208-19GS261002P01025000
1,020 P43.15+40.87%8908-19GS261002P01020000
1,015 P39.32+39.68%603408-19GS261002P01015000
1,010 P34.75+8.76%2408-19GS261002P01010000
1,005 P36.100%2108-19GS261002P01005000
1,000 P28.430%3208-18GS261002P01000000
995 P26.53+28.04%1808-18GS261002P00995000
990 P26.80+39.15%271708-19GS261002P00990000
985 P27.52+19.76%22308-19GS261002P00985000
980 P24.67+18.04%803808-19GS261002P00980000
975 P22.66+20.53%928608-19GS261002P00975000
970 P22.00+26.07%203208-19GS261002P00970000
965 P20.20+22.20%553208-19GS261002P00965000
960 P18.70+20.03%353908-19GS261002P00960000
955 P16.35+13.46%603808-19GS261002P00955000
950 P15.10+13.11%1304608-19GS261002P00950000
945 P13.96+34.23%21311908-19GS261002P00945000
940 P12.84+34.45%453008-19GS261002P00940000
935 P12.20+40.23%1087208-19GS261002P00935000
930 P11.35+53.79%725208-19GS261002P00930000
925 P8.900%5208-18GS261002P00925000
920 P9.630%241108-19GS261002P00920000
915 P9.10+12.76%2308-19GS261002P00915000
910 P00%0GS261002P00910000
905 P7.35+45.54%403608-19GS261002P00905000
900 P6.75+32.35%233708-19GS261002P00900000
895 P6.30+10.53%513708-19GS261002P00895000
890 P5.80-1.19%1308-19GS261002P00890000
885 P5.40+15.38%7408-19GS261002P00885000
880 P4.80+61.07%583408-19GS261002P00880000
875 P4.40+19.57%412508-19GS261002P00875000
870 P4.020%1108-14GS261002P00870000
865 P3.350%422108-19GS261002P00865000
860 P2.590%402008-19GS261002P00860000
855 P00%0GS261002P00855000
850 P2.590%6308-18GS261002P00850000
845 P00%0GS261002P00845000
840 P00%0GS261002P00840000
835 P2.070%341708-18GS261002P00835000
830 P2.09+18.08%2208-19GS261002P00830000
825 P00%0GS261002P00825000
820 P1.440%2108-17GS261002P00820000
815 P1.190%2108-17GS261002P00815000
810 P1.310%8408-17GS261002P00810000
805 P1.49+25.21%21508-18GS261002P00805000
800 P1.200%2108-17GS261002P00800000
795 P0.920%6308-17GS261002P00795000
790 P1.270%191108-17GS261002P00790000
785 P0.790%2108-17GS261002P00785000
780 P0.760%4208-17GS261002P00780000
775 P0.750%2108-17GS261002P00775000
770 P0.650%2108-17GS261002P00770000
765 P00%0GS261002P00765000
760 P00%0GS261002P00760000
755 P0.630%1108-17GS261002P00755000
750 P00%0GS261002P00750000
745 P00%0GS261002P00745000
740 P00%0GS261002P00740000
735 P00%0GS261002P00735000
730 P00%0GS261002P00730000
725 P00%0GS261002P00725000
720 P00%0GS261002P00720000
715 P00%0GS261002P00715000
710 P00%0GS261002P00710000
705 P00%0GS261002P00705000
700 P00%0GS261002P00700000
695 P00%0GS261002P00695000
690 P00%0GS261002P00690000
685 P00%0GS261002P00685000
680 P00%0GS261002P00680000
675 P00%0GS261002P00675000
670 P00%0GS261002P00670000
665 P00%0GS261002P00665000
660 P00%0GS261002P00660000
655 P00%0GS261002P00655000
650 P00%0GS261002P00650000
645 P00%0GS261002P00645000
640 P00%0GS261002P00640000
630 P00%0GS261002P00630000
620 P00%0GS261002P00620000
610 P00%0GS261002P00610000
600 P00%0GS261002P00600000
590 P00%0GS261002P00590000
580 P00%0GS261002P00580000
570 P00%0GS261002P00570000
560 P00%0GS261002P00560000
550 P00%0GS261002P00550000
540 P00%0GS261002P00540000


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