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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1898,0062,1759,368


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 @ $1,000.00

Puts
Calls


GS Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640 C0.18-86.96%21708-13GS261016C01640000
1,630 C1.12-54.47%5407-17GS261016C01630000
1,620 C1.820.00%2307-29GS261016C01620000
1,610 C1.82-28.91%2807-29GS261016C01610000
1,600 C1.69+113.92%477708-05GS261016C01600000
1,590 C2.11-15.60%2307-16GS261016C01590000
1,580 C1.57-4.85%21007-27GS261016C01580000
1,570 C1.59-21.67%2207-27GS261016C01570000
1,560 C0.47-69.28%623908-13GS261016C01560000
1,550 C1.59-37.40%22307-27GS261016C01550000
1,540 C0.72-75.84%14508-19GS261016C01540000
1,530 C0.79-63.93%11408-19GS261016C01530000
1,520 C1.06+21.84%3013207-29GS261016C01520000
1,510 C2.93+15.35%2607-22GS261016C01510000
1,500 C1.65+35.25%117708-05GS261016C01500000
1,490 C1.15-77.67%302207-28GS261016C01490000
1,480 C0.70-22.22%210008-11GS261016C01480000
1,470 C1.23+59.74%24008-10GS261016C01470000
1,460 C0.54-30.77%222308-19GS261016C01460000
1,450 C2.80+85.43%11608-18GS261016C01450000
1,440 C0.60-56.83%24508-19GS261016C01440000
1,430 C0.69-73.66%212608-19GS261016C01430000
1,420 C0.77-42.11%257508-19GS261016C01420000
1,410 C0.85-44.44%23608-19GS261016C01410000
1,400 C0.84-22.22%224808-19GS261016C01400000
1,390 C1.80-4.26%64408-13GS261016C01390000
1,380 C0.97-51.98%24208-19GS261016C01380000
1,360 C1.21-50.61%2811208-19GS261016C01360000
1,340 C1.52-52.05%5423808-19GS261016C01340000
1,320 C2.01-21.18%209208-19GS261016C01320000
1,300 C2.22-34.71%7532908-19GS261016C01300000
1,280 C2.75-25.68%215308-19GS261016C01280000
1,260 C3.50-23.08%3020308-19GS261016C01260000
1,240 C4.90-8.41%2941208-19GS261016C01240000
1,220 C5.50-20.29%2611408-19GS261016C01220000
1,200 C6.60-24.05%917308-19GS261016C01200000
1,180 C9.10-20.87%3938608-19GS261016C01180000
1,160 C10.65-25.52%1130708-19GS261016C01160000
1,140 C14.75-22.53%3043008-19GS261016C01140000
1,120 C18.55-17.00%1261908-19GS261016C01120000
1,100 C23.45-17.28%2661808-19GS261016C01100000
1,080 C29.20-17.14%5516208-19GS261016C01080000
1,060 C36.60-17.94%2843208-19GS261016C01060000
1,040 C42.50-17.14%2626108-19GS261016C01040000
1,020 C50.23-18.92%2111708-19GS261016C01020000
1,015 C55.90-13.80%87308-19GS261016C01015000
1,010 C59.89-12.06%312708-19GS261016C01010000
1,005 C78.23-8.23%17108-11GS261016C01005000
1,000 C62.48-14.76%773308-19GS261016C01000000
995 C66.75-10.13%27308-19GS261016C00995000
990 C69.20-11.40%6310708-19GS261016C00990000
985 C94.65-24.53%23208-07GS261016C00985000
980 C79.40-10.59%23508-19GS261016C00980000
975 C83.60-17.80%13208-19GS261016C00975000
970 C83.21-8.54%13808-19GS261016C00970000
965 C98.61+15.33%11707-31GS261016C00965000
960 C104.98-6.20%43008-14GS261016C00960000
955 C99.98-14.03%12708-18GS261016C00955000
950 C92.24-12.68%29308-19GS261016C00950000
945 C124.46+8.51%107308-17GS261016C00945000
940 C105.45-15.64%29108-19GS261016C00940000
935 C104.90-16.98%11308-19GS261016C00935000
930 C131.70-20.37%24008-11GS261016C00930000
925 C120.40-20.66%54308-18GS261016C00925000
920 C119.15-16.97%15008-19GS261016C00920000
915 C197.10+34.94%1907-14GS261016C00915000
910 C136.55-3.02%213608-18GS261016C00910000
905 C187.70+5.14%21208-05GS261016C00905000
900 C132.32-7.94%46908-19GS261016C00900000
895 C190.23-4.91%51707-24GS261016C00895000
890 C160.60-11.37%11608-06GS261016C00890000
885 C201.00+103.75%1608-05GS261016C00885000
880 C150.65-27.95%12608-19GS261016C00880000
875 C184.85+20.13%1908-12GS261016C00875000
870 C181.75+9.60%12108-07GS261016C00870000
865 C178.95-12.37%110908-11GS261016C00865000
860 C198.59-10.95%41008-17GS261016C00860000
855 C127.40+16.27%2204-28GS261016C00855000
850 C232.00+39.26%14008-05GS261016C00850000
845 C205.00+11.05%11108-07GS261016C00845000
840 C185.00-17.76%1808-19GS261016C00840000
835 C201.00-35.16%1608-19GS261016C00835000
830 C207.00+6.70%11208-19GS261016C00830000
825 C176.25+87.50%101005-14GS261016C00825000
820 C218.15+18.19%1708-10GS261016C00820000
815 C00%0GS261016C00815000
810 C00%0GS261016C00810000
805 C223.950%2108-03GS261016C00805000
800 C251.46+1.67%11908-17GS261016C00800000
795 C265.000%1108-04GS261016C00795000
790 C00%0GS261016C00790000
785 C238.600%1108-19GS261016C00785000
780 C231.62-14.89%1607-29GS261016C00780000
775 C00%0GS261016C00775000
770 C273.94+13.79%1208-07GS261016C00770000
765 C00%0GS261016C00765000
760 C296.71-12.29%1807-27GS261016C00760000
755 C00%0GS261016C00755000
750 C276.040%1107-31GS261016C00750000
745 C00%0GS261016C00745000
740 C282.55-8.12%11107-28GS261016C00740000
735 C00%0GS261016C00735000
730 C00%0GS261016C00730000
725 C00%0GS261016C00725000
720 C275.00-15.73%1707-29GS261016C00720000
715 C330.000%1108-13GS261016C00715000
710 C348.030%9908-04GS261016C00710000
705 C00%0GS261016C00705000
700 C354.53-12.04%1808-06GS261016C00700000
695 C00%0GS261016C00695000
690 C00%0GS261016C00690000
685 C321.000%1107-30GS261016C00685000
680 C329.00+92.23%1107-30GS261016C00680000
675 C367.000%1108-07GS261016C00675000
660 C468.09+149.58%1207-14GS261016C00660000
640 C381.65+53.06%2308-03GS261016C00640000
620 C343.020%131305-13GS261016C00620000
600 C485.750%1107-23GS261016C00600000
580 C483.00+46.36%11608-06GS261016C00580000
560 C457.91-9.87%1107-28GS261016C00560000
540 C497.00-9.51%1108-11GS261016C00540000
520 C317.870%2103-06GS261016C00520000
500 C512.20-2.02%2408-03GS261016C00500000
490 C618.310%1107-14GS261016C00490000
480 C00%0GS261016C00480000
470 C00%0GS261016C00470000
460 C00%0GS261016C00460000
450 C572.00-3.22%1208-03GS261016C00450000
440 C00%0GS261016C00440000
430 C631.11-3.94%2208-04GS261016C00430000
420 C605.300%1107-08GS261016C00420000
410 C00%0GS261016C00410000
Puts
StrikePriceChangeVolOILastContract Name
1,640 P591.30-1.61%2108-12GS261016P01640000
1,630 P586.150%1108-04GS261016P01630000
1,620 P487.750%1007-16GS261016P01620000
1,610 P00%0GS261016P01610000
1,600 P551.30+10.46%2008-12GS261016P01600000
1,590 P00%0GS261016P01590000
1,580 P00%0GS261016P01580000
1,570 P475.000%1007-14GS261016P01570000
1,560 P00%0GS261016P01560000
1,550 P533.40+7.17%1108-03GS261016P01550000
1,540 P00%0GS261016P01540000
1,530 P00%0GS261016P01530000
1,520 P00%0GS261016P01520000
1,510 P00%0GS261016P01510000
1,500 P480.00+23.49%1108-03GS261016P01500000
1,490 P00%0GS261016P01490000
1,480 P00%0GS261016P01480000
1,470 P422.260%2008-12GS261016P01470000
1,460 P412.140%2008-12GS261016P01460000
1,450 P429.00+7.82%1607-29GS261016P01450000
1,440 P447.000%1105-28GS261016P01440000
1,430 P00%0GS261016P01430000
1,420 P276.36-13.88%2107-15GS261016P01420000
1,410 P00%0GS261016P01410000
1,400 P258.72-29.10%3207-15GS261016P01400000
1,390 P369.00+47.96%1107-29GS261016P01390000
1,380 P00%0GS261016P01380000
1,360 P00%0GS261016P01360000
1,340 P257.000%1107-22GS261016P01340000
1,320 P261.60+10.24%2507-27GS261016P01320000
1,300 P254.05-10.95%2508-13GS261016P01300000
1,280 P158.09-41.35%2207-15GS261016P01280000
1,260 P247.20-12.99%2508-03GS261016P01260000
1,240 P197.35+10.07%21208-17GS261016P01240000
1,220 P200.50+11.92%21408-19GS261016P01220000
1,200 P162.77+11.03%12908-13GS261016P01200000
1,180 P154.65-2.67%46308-14GS261016P01180000
1,160 P153.46+23.71%23708-19GS261016P01160000
1,140 P111.07-2.14%411508-17GS261016P01140000
1,120 P96.30-15.53%214608-17GS261016P01120000
1,100 P101.06+10.51%1218708-19GS261016P01100000
1,080 P85.76+12.03%6021308-19GS261016P01080000
1,060 P72.95+7.25%7425108-19GS261016P01060000
1,040 P60.55+10.80%3321308-19GS261016P01040000
1,020 P52.45+21.69%1312808-19GS261016P01020000
1,015 P46.10+20.52%2016008-19GS261016P01015000
1,010 P46.52+13.88%1717908-19GS261016P01010000
1,005 P44.70+14.91%16539508-19GS261016P01005000
1,000 P42.37+21.40%246908-19GS261016P01000000
995 P39.83+25.85%812508-19GS261016P00995000
990 P37.43+32.26%1911408-19GS261016P00990000
985 P36.15+17.83%8610308-19GS261016P00985000
980 P33.55+16.17%8129008-19GS261016P00980000
975 P31.05+12.83%7410808-19GS261016P00975000
970 P29.80+15.06%3920808-19GS261016P00970000
965 P27.87+16.61%5514108-19GS261016P00965000
960 P26.23+22.97%3322008-19GS261016P00960000
955 P21.30+15.45%818308-18GS261016P00955000
950 P22.74+15.43%528908-19GS261016P00950000
945 P21.57+15.04%1842908-19GS261016P00945000
940 P19.94+15.26%4314508-19GS261016P00940000
935 P19.04+16.88%799308-19GS261016P00935000
930 P16.75+10.93%1317208-19GS261016P00930000
925 P16.78+33.92%47508-19GS261016P00925000
920 P14.33+5.37%2913408-19GS261016P00920000
915 P14.40+13.39%3111008-19GS261016P00915000
910 P14.00+37.25%110908-19GS261016P00910000
905 P12.42+30.46%98608-19GS261016P00905000
900 P12.20+38.64%2132608-19GS261016P00900000
895 P10.37+9.16%6620008-19GS261016P00895000
890 P8.10-26.36%36808-17GS261016P00890000
885 P9.25+20.13%1237308-19GS261016P00885000
880 P8.10+5.88%79708-19GS261016P00880000
875 P7.98+17.35%228408-19GS261016P00875000
870 P7.05+7.63%1019108-19GS261016P00870000
865 P9.20-8.09%319708-11GS261016P00865000
860 P6.40+9.40%27808-19GS261016P00860000
855 P5.90+18.00%26308-19GS261016P00855000
850 P5.00-11.50%113408-18GS261016P00850000
845 P5.55+11.00%77308-14GS261016P00845000
840 P4.18-25.36%119708-18GS261016P00840000
835 P3.91+4.27%16208-18GS261016P00835000
830 P3.80-20.00%123208-19GS261016P00830000
825 P3.71-3.64%86408-19GS261016P00825000
820 P3.40-18.07%218408-19GS261016P00820000
815 P3.45+22.34%21208-19GS261016P00815000
810 P2.99-5.08%11608-14GS261016P00810000
805 P2.59-39.77%427108-19GS261016P00805000
800 P2.59+13.60%579208-19GS261016P00800000
795 P3.37+5.31%11708-14GS261016P00795000
790 P4.00-42.86%11708-05GS261016P00790000
785 P2.35-57.43%1608-12GS261016P00785000
780 P1.75-8.85%530408-19GS261016P00780000
775 P1.80-14.29%12008-19GS261016P00775000
770 P2.21-36.86%2408-12GS261016P00770000
765 P5.690%2107-28GS261016P00765000
760 P2.45-9.59%121808-11GS261016P00760000
755 P1.55-63.95%1308-18GS261016P00755000
750 P1.10-8.33%62208-19GS261016P00750000
745 P2.18-52.61%2308-05GS261016P00745000
740 P1.39+0.72%112208-14GS261016P00740000
735 P2.35-34.72%2608-05GS261016P00735000
730 P1.75-12.06%21208-10GS261016P00730000
725 P2.200%2108-05GS261016P00725000
720 P1.60-12.57%113308-10GS261016P00720000
715 P00%0GS261016P00715000
710 P00%0GS261016P00710000
705 P1.100.00%1508-18GS261016P00705000
700 P0.90+25.00%313608-18GS261016P00700000
695 P1.87-15.00%2208-04GS261016P00695000
690 P00%0GS261016P00690000
685 P00%0GS261016P00685000
680 P2.70+23.29%1014207-29GS261016P00680000
675 P1.12-35.63%121308-07GS261016P00675000
660 P0.84-3.45%29008-10GS261016P00660000
640 P2.00-14.16%56608-11GS261016P00640000
620 P1.00-44.44%112707-14GS261016P00620000
600 P1.19+48.75%1017807-29GS261016P00600000
580 P0.79-44.37%84107-20GS261016P00580000
560 P1.13-22.07%65606-30GS261016P00560000
540 P0.48-23.81%27007-20GS261016P00540000
520 P0.70-58.82%11606-25GS261016P00520000
500 P0.64-86.67%56108-11GS261016P00500000
490 P1.50-78.29%2906-03GS261016P00490000
480 P0.94-30.37%21907-16GS261016P00480000
470 P0.80+1.27%21307-09GS261016P00470000
460 P5.87+2.09%293003-31GS261016P00460000
450 P0.01-96.77%15208-18GS261016P00450000
440 P0.75-86.91%2705-15GS261016P00440000
430 P0.86-6.52%44904-22GS261016P00430000
420 P0.05-89.58%58808-12GS261016P00420000
410 P0.03-75.00%29208-17GS261016P00410000


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