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)1,380,091
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1164,7542415,992


GS Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

GS Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Oct 16, 2026 Exp. - Max Pain @ $965.00

Puts
Calls


GS Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640 C2.33+10.43%10506-25GS261016C01640000
1,630 C2.620%2006-25GS261016C01630000
1,620 C2.250%2106-24GS261016C01620000
1,610 C1.34-16.77%3507-01GS261016C01610000
1,600 C1.24-12.68%578207-01GS261016C01600000
1,590 C1.47-17.88%2106-30GS261016C01590000
1,580 C4.04-8.18%6206-22GS261016C01580000
1,570 C2.030%2106-26GS261016C01570000
1,560 C4.200%341106-22GS261016C01560000
1,550 C1.86-14.68%42106-30GS261016C01550000
1,540 C3.95-22.55%24206-23GS261016C01540000
1,530 C2.02-18.22%2106-30GS261016C01530000
1,520 C2.62-53.63%183306-26GS261016C01520000
1,510 C2.510%4206-30GS261016C01510000
1,500 C2.74-56.16%46206-30GS261016C01500000
1,490 C6.20-22.50%41306-05GS261016C01490000
1,480 C2.97-48.79%23306-30GS261016C01480000
1,470 C5.10-18.40%12606-25GS261016C01470000
1,460 C6.75-17.08%41106-23GS261016C01460000
1,450 C7.20-17.71%4506-23GS261016C01450000
1,440 C7.65-17.83%121106-23GS261016C01440000
1,430 C4.00-55.95%85706-30GS261016C01430000
1,420 C4.37+5.05%756207-01GS261016C01420000
1,410 C9.30-16.37%131406-23GS261016C01410000
1,400 C8.75-17.45%112206-25GS261016C01400000
1,390 C5.52+6.15%21907-01GS261016C01390000
1,380 C12.86+3.29%432406-22GS261016C01380000
1,360 C7.10-56.97%29806-29GS261016C01360000
1,340 C7.10-1.39%22506-30GS261016C01340000
1,320 C8.20-47.60%22707-01GS261016C01320000
1,300 C9.15-17.86%3614506-30GS261016C01300000
1,280 C10.65-11.25%182306-30GS261016C01280000
1,260 C13.70+9.60%5711907-01GS261016C01260000
1,240 C14.750.00%140607-01GS261016C01240000
1,220 C18.58+8.97%26607-01GS261016C01220000
1,200 C22.65+6.79%45307-01GS261016C01200000
1,180 C25.80+4.03%4339507-01GS261016C01180000
1,160 C29.60+0.30%612707-01GS261016C01160000
1,140 C38.20+13.86%2628207-01GS261016C01140000
1,120 C41.75+3.73%3230507-01GS261016C01120000
1,100 C46.50+3.68%3030807-01GS261016C01100000
1,080 C53.55+2.82%489707-01GS261016C01080000
1,060 C61.80+4.39%1420207-01GS261016C01060000
1,040 C71.05+6.36%1521007-01GS261016C01040000
1,020 C87.00+14.32%288807-01GS261016C01020000
1,015 C89.65+13.19%183707-01GS261016C01015000
1,010 C87.90+6.96%153507-01GS261016C01010000
1,005 C90.45-10.34%26806-29GS261016C01005000
1,000 C85.00-8.60%173306-30GS261016C01000000
995 C130.67-9.63%16206-23GS261016C00995000
990 C138.00-10.45%13806-24GS261016C00990000
985 C102.20-1.73%22906-30GS261016C00985000
980 C110.06-32.04%12106-29GS261016C00980000
975 C106.05-17.15%21307-01GS261016C00975000
970 C112.30-2.39%22506-30GS261016C00970000
965 C161.04+2.10%21406-15GS261016C00965000
960 C115.25+6.03%142607-01GS261016C00960000
955 C120.60+2.80%22907-01GS261016C00955000
950 C186.62-7.25%28406-23GS261016C00950000
945 C140.81-5.37%96406-09GS261016C00945000
940 C127.15-28.71%26506-30GS261016C00940000
935 C133.90+73.90%21307-01GS261016C00935000
930 C135.25+8.63%23207-01GS261016C00930000
925 C191.35+36.87%23106-24GS261016C00925000
920 C140.37+3.76%104807-01GS261016C00920000
915 C146.06-25.73%1907-01GS261016C00915000
910 C150.01-8.00%112406-29GS261016C00910000
905 C178.53+19.82%11106-05GS261016C00905000
900 C158.25+0.51%23207-01GS261016C00900000
895 C200.05+106.13%11206-12GS261016C00895000
890 C193.05+1.30%31606-08GS261016C00890000
885 C98.65-5.60%5605-05GS261016C00885000
880 C173.03+28.17%12605-29GS261016C00880000
875 C125.35+33.21%2904-22GS261016C00875000
870 C105.55-16.54%21905-04GS261016C00870000
865 C204.20+58.10%110906-01GS261016C00865000
860 C198.80-8.39%10906-26GS261016C00860000
855 C127.40+16.27%2204-28GS261016C00855000
850 C240.39+31.71%23806-12GS261016C00850000
845 C184.90+119.86%6905-28GS261016C00845000
840 C132.25+1.89%1505-19GS261016C00840000
835 C96.95+0.83%2403-24GS261016C00835000
830 C169.84-1.48%21005-20GS261016C00830000
825 C176.25+87.50%101005-14GS261016C00825000
820 C178.40+32.30%1905-20GS261016C00820000
800 C329.11+13.29%11806-18GS261016C00800000
780 C256.62+35.42%2605-29GS261016C00780000
760 C283.77-1.14%1806-29GS261016C00760000
740 C307.51+42.27%101006-01GS261016C00740000
720 C302.00+110.67%1706-30GS261016C00720000
700 C431.77+29.29%2606-17GS261016C00700000
680 C171.150%2003-19GS261016C00680000
660 C187.550%2103-19GS261016C00660000
640 C249.35+12.04%2304-13GS261016C00640000
620 C343.020%131305-13GS261016C00620000
600 C00%0GS261016C00600000
580 C330.00+22.68%151604-08GS261016C00580000
560 C508.050%1106-02GS261016C00560000
540 C00%0GS261016C00540000
520 C317.870%2103-06GS261016C00520000
500 C380.000%2204-13GS261016C00500000
490 C00%0GS261016C00490000
480 C00%0GS261016C00480000
470 C00%0GS261016C00470000
460 C00%0GS261016C00460000
450 C405.980%4004-02GS261016C00450000
440 C00%0GS261016C00440000
430 C00%0GS261016C00430000
420 C00%0GS261016C00420000
410 C00%0GS261016C00410000
Puts
StrikePriceChangeVolOILastContract Name
1,640 P00%0GS261016P01640000
1,630 P00%0GS261016P01630000
1,620 P00%0GS261016P01620000
1,610 P00%0GS261016P01610000
1,600 P499.110%2006-22GS261016P01600000
1,590 P00%0GS261016P01590000
1,580 P00%0GS261016P01580000
1,570 P00%0GS261016P01570000
1,560 P00%0GS261016P01560000
1,550 P00%0GS261016P01550000
1,540 P00%0GS261016P01540000
1,530 P00%0GS261016P01530000
1,520 P00%0GS261016P01520000
1,510 P00%0GS261016P01510000
1,500 P00%0GS261016P01500000
1,490 P00%0GS261016P01490000
1,480 P00%0GS261016P01480000
1,470 P00%0GS261016P01470000
1,460 P00%0GS261016P01460000
1,450 P00%0GS261016P01450000
1,440 P447.000%1105-28GS261016P01440000
1,430 P00%0GS261016P01430000
1,420 P320.89-11.26%2206-22GS261016P01420000
1,410 P00%0GS261016P01410000
1,400 P00%0GS261016P01400000
1,390 P00%0GS261016P01390000
1,380 P00%0GS261016P01380000
1,360 P00%0GS261016P01360000
1,340 P00%0GS261016P01340000
1,320 P222.800%5006-17GS261016P01320000
1,300 P229.880%7606-04GS261016P01300000
1,280 P269.550%2107-01GS261016P01280000
1,260 P00%0GS261016P01260000
1,240 P179.750%2106-15GS261016P01240000
1,220 P278.65-1.47%1104-21GS261016P01220000
1,200 P201.80+54.10%4206-30GS261016P01200000
1,180 P178.30+1.39%343306-30GS261016P01180000
1,160 P153.25-8.53%2307-01GS261016P01160000
1,140 P138.85-6.15%23607-01GS261016P01140000
1,120 P137.60+4.72%42306-30GS261016P01120000
1,100 P113.40-2.50%51407-01GS261016P01100000
1,080 P100.50-4.33%32507-01GS261016P01080000
1,060 P89.25-0.28%37207-01GS261016P01060000
1,040 P77.65-10.59%32107-01GS261016P01040000
1,020 P70.40-3.56%22807-01GS261016P01020000
1,015 P68.00-3.95%48707-01GS261016P01015000
1,010 P72.55+47.76%26006-30GS261016P01010000
1,005 P68.90+5.67%42406-30GS261016P01005000
1,000 P62.16+26.86%115407-01GS261016P01000000
995 P46.25+2.71%52806-25GS261016P00995000
990 P61.90+5.00%67806-30GS261016P00990000
985 P55.71+4.33%22606-29GS261016P00985000
980 P53.40-2.91%35206-29GS261016P00980000
975 P50.97+0.33%28107-01GS261016P00975000
970 P50.00+1.42%173506-29GS261016P00970000
965 P47.14-5.34%2610307-01GS261016P00965000
960 P46.45-1.38%64507-01GS261016P00960000
955 P31.92-24.00%23506-24GS261016P00955000
950 P43.00-0.92%13107-01GS261016P00950000
945 P39.58-11.06%939507-01GS261016P00945000
940 P42.70+5.56%24906-30GS261016P00940000
935 P40.55+0.37%224307-01GS261016P00935000
930 P38.50+6.50%1011306-30GS261016P00930000
925 P35.05-4.88%12307-01GS261016P00925000
920 P35.20+55.75%14606-26GS261016P00920000
915 P32.90-6.40%23907-01GS261016P00915000
910 P33.15+5.24%56107-01GS261016P00910000
905 P29.60+3.14%23506-29GS261016P00905000
900 P28.25-4.56%213707-01GS261016P00900000
895 P29.15+5.62%147407-01GS261016P00895000
890 P28.20+6.86%104506-30GS261016P00890000
885 P24.30-4.52%436006-29GS261016P00885000
880 P25.95+11.37%24307-01GS261016P00880000
875 P25.00+6.61%27306-30GS261016P00875000
870 P23.60+2.61%410306-30GS261016P00870000
865 P22.55+51.14%521006-26GS261016P00865000
860 P21.45+3.37%22607-01GS261016P00860000
855 P19.95-0.25%83206-30GS261016P00855000
850 P19.50+3.61%211107-01GS261016P00850000
845 P18.40+48.99%141407-01GS261016P00845000
840 P17.60-3.56%49007-01GS261016P00840000
835 P16.70+3.73%45407-01GS261016P00835000
830 P14.73-7.94%213507-01GS261016P00830000
825 P15.15-3.50%64807-01GS261016P00825000
820 P14.35+0.56%215807-01GS261016P00820000
800 P12.25-3.16%471907-01GS261016P00800000
780 P10.25+5.67%1828306-30GS261016P00780000
760 P8.70+33.85%1720006-30GS261016P00760000
740 P6.58-5.32%111207-01GS261016P00740000
720 P5.80-1.19%215006-30GS261016P00720000
700 P5.02+10.82%310606-30GS261016P00700000
680 P3.36+0.30%113606-26GS261016P00680000
660 P3.40+21.00%28106-26GS261016P00660000
640 P2.81-23.01%17106-30GS261016P00640000
620 P2.30+5.02%2412906-30GS261016P00620000
600 P1.80-33.33%117806-30GS261016P00600000
580 P1.42+5.97%64006-30GS261016P00580000
560 P1.13-22.07%65606-30GS261016P00560000
540 P1.86-23.46%507005-13GS261016P00540000
520 P0.70-58.82%11606-25GS261016P00520000
500 P0.71-42.28%21506-29GS261016P00500000
490 P1.50-78.29%2906-03GS261016P00490000
480 P1.35+19.47%21906-03GS261016P00480000
470 P2.29-7.29%11304-10GS261016P00470000
460 P5.87+2.09%293003-31GS261016P00460000
450 P0.31-74.59%25205-15GS261016P00450000
440 P0.75-86.91%2705-15GS261016P00440000
430 P0.86-6.52%44904-22GS261016P00430000
420 P0.73-81.04%924805-06GS261016P00420000
410 P3.36-20.94%31903-31GS261016P00410000


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