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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,8647,1761,7748,457


GS Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

GS Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

GS Nov 20, 2026 Exp. - Max Pain @ $1,000.00

Puts
Calls


GS Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C0.70-63.73%16708-18GS261120C01660000
1,640 C0.82-55.91%24008-19GS261120C01640000
1,630 C0.93-38.41%11508-18GS261120C01630000
1,620 C0.97-60.57%419608-19GS261120C01620000
1,610 C1.19-30.00%21008-19GS261120C01610000
1,600 C0.77-50.32%11908-18GS261120C01600000
1,590 C1.05-45.03%2308-17GS261120C01590000
1,580 C1.87-30.22%8110008-03GS261120C01580000
1,570 C1.70-23.42%2308-11GS261120C01570000
1,560 C2.34-19.03%216708-07GS261120C01560000
1,550 C1.99-27.37%2207-31GS261120C01550000
1,540 C4.05-12.53%29208-05GS261120C01540000
1,530 C2.28+10.68%27308-13GS261120C01530000
1,520 C2.31-76.28%2208-11GS261120C01520000
1,510 C2.73-14.95%35108-12GS261120C01510000
1,500 C1.72-37.23%25408-19GS261120C01500000
1,490 C2.89+33.80%21308-13GS261120C01490000
1,480 C3.42+6.87%31308-12GS261120C01480000
1,470 C3.35+16.32%221608-11GS261120C01470000
1,460 C3.35-32.19%322808-11GS261120C01460000
1,450 C2.40-36.84%23008-19GS261120C01450000
1,440 C2.95-32.95%24108-18GS261120C01440000
1,430 C2.70-42.31%214808-19GS261120C01430000
1,420 C7.77-29.36%29908-04GS261120C01420000
1,410 C5.82-22.71%26108-12GS261120C01410000
1,400 C3.15-46.15%832908-19GS261120C01400000
1,390 C6.57+0.31%64408-12GS261120C01390000
1,380 C3.95-50.75%210708-19GS261120C01380000
1,370 C7.45+8.76%23108-12GS261120C01370000
1,360 C4.75-11.21%343608-19GS261120C01360000
1,350 C5.26-17.03%212108-19GS261120C01350000
1,340 C5.05-16.11%511608-19GS261120C01340000
1,330 C6.99-8.87%412308-17GS261120C01330000
1,320 C6.57-10.25%96808-19GS261120C01320000
1,310 C6.75-11.18%204808-19GS261120C01310000
1,300 C6.85-15.43%1112308-19GS261120C01300000
1,290 C7.97-24.38%228208-19GS261120C01290000
1,280 C11.15-13.57%266108-14GS261120C01280000
1,270 C8.85-23.84%6615608-19GS261120C01270000
1,260 C9.80-27.68%1310508-19GS261120C01260000
1,250 C10.35-28.37%411408-19GS261120C01250000
1,240 C11.20-20.34%159608-19GS261120C01240000
1,230 C16.40-3.24%113108-17GS261120C01230000
1,220 C13.90-15.50%2511808-19GS261120C01220000
1,210 C15.81-11.92%67308-19GS261120C01210000
1,200 C16.12-13.33%2442608-19GS261120C01200000
1,190 C17.91-11.34%9313108-19GS261120C01190000
1,180 C19.05-13.61%827908-19GS261120C01180000
1,170 C20.85-17.52%716708-19GS261120C01170000
1,160 C22.65-13.22%1019708-19GS261120C01160000
1,150 C24.75-16.89%817408-19GS261120C01150000
1,140 C26.70-17.47%2317508-19GS261120C01140000
1,130 C27.25-23.56%910408-19GS261120C01130000
1,120 C31.90-10.14%2215208-19GS261120C01120000
1,110 C33.08-18.76%4851608-19GS261120C01110000
1,100 C37.20-15.55%4830308-19GS261120C01100000
1,090 C40.35-21.19%9520608-19GS261120C01090000
1,080 C43.80-15.88%99508-19GS261120C01080000
1,070 C47.45-16.46%175608-19GS261120C01070000
1,060 C51.35-11.92%917508-19GS261120C01060000
1,050 C55.80-10.72%621708-19GS261120C01050000
1,040 C60.20-10.35%713208-19GS261120C01040000
1,030 C65.26-9.49%2516708-19GS261120C01030000
1,020 C67.50-13.64%810608-19GS261120C01020000
1,010 C71.82-14.13%367308-19GS261120C01010000
1,000 C80.00-18.67%7235408-19GS261120C01000000
995 C81.35-17.75%27408-19GS261120C00995000
990 C85.85-15.59%36008-19GS261120C00990000
985 C92.75-4.53%107108-19GS261120C00985000
980 C109.87-4.87%37108-11GS261120C00980000
975 C93.20-11.32%144308-19GS261120C00975000
970 C98.70-16.46%41208-19GS261120C00970000
965 C104.95-4.33%102108-19GS261120C00965000
960 C114.75-3.30%346208-18GS261120C00960000
955 C123.50-3.32%113608-11GS261120C00955000
950 C112.10-9.52%23208-19GS261120C00950000
945 C111.00-9.90%43108-19GS261120C00945000
940 C118.55-30.43%27408-19GS261120C00940000
935 C129.80+19.74%105408-18GS261120C00935000
930 C134.00-7.60%197008-18GS261120C00930000
925 C129.00-5.94%12208-19GS261120C00925000
920 C141.25-16.66%107408-18GS261120C00920000
915 C134.18-18.53%21307-29GS261120C00915000
910 C164.55+1.57%22308-13GS261120C00910000
905 C156.00-6.95%1608-19GS261120C00905000
900 C159.22-3.39%12108-18GS261120C00900000
895 C221.83-11.34%12006-24GS261120C00895000
890 C155.60-7.23%21008-19GS261120C00890000
885 C173.60+136.67%2408-12GS261120C00885000
880 C173.40-1.95%115808-18GS261120C00880000
875 C177.55-34.53%101008-18GS261120C00875000
870 C181.60-2.13%26208-18GS261120C00870000
865 C191.53-2.92%110008-11GS261120C00865000
860 C177.75-21.70%11608-19GS261120C00860000
855 C193.34-2.00%11308-18GS261120C00855000
850 C231.19+12.08%24308-04GS261120C00850000
845 C189.26-6.32%1908-19GS261120C00845000
840 C190.57-9.29%11308-19GS261120C00840000
835 C201.00+0.10%11307-30GS261120C00835000
830 C202.53+10.07%13508-19GS261120C00830000
825 C203.79-8.70%1308-19GS261120C00825000
820 C268.25+105.24%2808-05GS261120C00820000
815 C212.00-35.82%1407-30GS261120C00815000
810 C218.99-18.37%1608-19GS261120C00810000
805 C250.25+34.15%5506-09GS261120C00805000
800 C271.00+15.01%72408-04GS261120C00800000
795 C132.100%2103-03GS261120C00795000
790 C253.00+11.38%1507-31GS261120C00790000
785 C236.00-14.17%4607-30GS261120C00785000
780 C247.50-10.89%1608-19GS261120C00780000
775 C243.13-14.37%1207-29GS261120C00775000
770 C294.21+71.97%1307-27GS261120C00770000
765 C252.08+26.99%1307-29GS261120C00765000
760 C284.40-1.85%1408-11GS261120C00760000
755 C256.66+4.76%2405-26GS261120C00755000
750 C274.62-6.51%2308-19GS261120C00750000
745 C00%0GS261120C00745000
740 C323.91-11.46%1608-04GS261120C00740000
735 C288.89+92.79%1308-19GS261120C00735000
730 C308.00-2.10%1308-19GS261120C00730000
725 C156.050%4203-20GS261120C00725000
720 C252.67+30.92%252705-15GS261120C00720000
715 C163.100%2103-20GS261120C00715000
710 C340.10-14.02%1607-08GS261120C00710000
705 C169.25+3.80%2103-20GS261120C00705000
700 C330.87+23.18%12707-01GS261120C00700000
695 C165.70+1.04%1503-27GS261120C00695000
690 C180.450%2103-20GS261120C00690000
685 C183.300%2103-20GS261120C00685000
680 C403.82+50.77%5707-23GS261120C00680000
675 C214.300%1103-02GS261120C00675000
670 C408.100%2108-05GS261120C00670000
665 C00%0GS261120C00665000
660 C414.00+13.74%2308-05GS261120C00660000
655 C213.280%1103-06GS261120C00655000
650 C00%0GS261120C00650000
645 C00%0GS261120C00645000
640 C388.73-0.64%2208-03GS261120C00640000
635 C390.650%2108-03GS261120C00635000
630 C00%0GS261120C00630000
625 C00%0GS261120C00625000
620 C405.37+80.65%2108-03GS261120C00620000
615 C394.000%1107-30GS261120C00615000
610 C416.20+4.84%2508-03GS261120C00610000
605 C419.51+26.91%21108-03GS261120C00605000
600 C453.24+35.21%11007-13GS261120C00600000
580 C00%0GS261120C00580000
560 C285.980%2103-06GS261120C00560000
540 C00%0GS261120C00540000
520 C362.750%4404-13GS261120C00520000
500 C378.00+14.55%1204-13GS261120C00500000
490 C572.130%2108-04GS261120C00490000
480 C568.50+4.65%2208-13GS261120C00480000
470 C577.65-1.12%2208-13GS261120C00470000
460 C561.630%2108-03GS261120C00460000
450 C574.42+10.55%2508-03GS261120C00450000
440 C00%0GS261120C00440000
430 C591.750%2108-03GS261120C00430000
420 C00%0GS261120C00420000
410 C00%0GS261120C00410000
400 C621.280%2108-03GS261120C00400000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0GS261120P01660000
1,640 P00%0GS261120P01640000
1,630 P00%0GS261120P01630000
1,620 P505.650%1007-14GS261120P01620000
1,610 P00%0GS261120P01610000
1,600 P583.70+23.15%2108-03GS261120P01600000
1,590 P484.700%1107-14GS261120P01590000
1,580 P00%0GS261120P01580000
1,570 P00%0GS261120P01570000
1,560 P492.190%2006-12GS261120P01560000
1,550 P00%0GS261120P01550000
1,540 P00%0GS261120P01540000
1,530 P00%0GS261120P01530000
1,520 P00%0GS261120P01520000
1,510 P00%0GS261120P01510000
1,500 P453.510%2007-13GS261120P01500000
1,490 P00%0GS261120P01490000
1,480 P00%0GS261120P01480000
1,470 P00%0GS261120P01470000
1,460 P00%0GS261120P01460000
1,450 P00%0GS261120P01450000
1,440 P00%0GS261120P01440000
1,430 P364.880%4106-12GS261120P01430000
1,420 P00%0GS261120P01420000
1,410 P00%0GS261120P01410000
1,400 P283.08-20.58%2107-14GS261120P01400000
1,390 P00%0GS261120P01390000
1,380 P00%0GS261120P01380000
1,370 P00%0GS261120P01370000
1,360 P00%0GS261120P01360000
1,350 P00%0GS261120P01350000
1,340 P296.70+31.52%6708-06GS261120P01340000
1,330 P00%0GS261120P01330000
1,320 P275.95-5.88%2308-17GS261120P01320000
1,310 P00%0GS261120P01310000
1,300 P248.60+26.03%2107-27GS261120P01300000
1,290 P00%0GS261120P01290000
1,280 P00%0GS261120P01280000
1,270 P339.55-0.34%1104-27GS261120P01270000
1,260 P217.00-13.46%2208-17GS261120P01260000
1,250 P194.75+1.62%2307-23GS261120P01250000
1,240 P224.75-25.68%2207-28GS261120P01240000
1,230 P204.61-1.08%2407-13GS261120P01230000
1,220 P189.40-3.81%41608-06GS261120P01220000
1,210 P161.30-42.48%2307-21GS261120P01210000
1,200 P180.35+15.61%2308-18GS261120P01200000
1,190 P159.55-8.33%8408-04GS261120P01190000
1,180 P163.10-0.88%21608-18GS261120P01180000
1,170 P175.55+28.99%21008-03GS261120P01170000
1,160 P138.45-0.63%21408-13GS261120P01160000
1,150 P131.80-17.29%214608-12GS261120P01150000
1,140 P118.75-8.12%210408-17GS261120P01140000
1,130 P117.22+0.57%211808-12GS261120P01130000
1,120 P104.70-12.09%213108-17GS261120P01120000
1,110 P119.00+6.34%43908-19GS261120P01110000
1,100 P113.61+0.23%1713908-19GS261120P01100000
1,090 P107.90+3.35%13708-19GS261120P01090000
1,080 P99.26+2.40%29108-19GS261120P01080000
1,070 P85.64+1.76%913708-18GS261120P01070000
1,060 P87.27+11.67%3019508-19GS261120P01060000
1,050 P80.65+13.19%422308-19GS261120P01050000
1,040 P75.15+11.25%62208-19GS261120P01040000
1,030 P68.69+9.73%53608-19GS261120P01030000
1,020 P57.30+6.11%17108-18GS261120P01020000
1,010 P57.34+8.43%1719208-19GS261120P01010000
1,000 P55.50+17.21%1110408-19GS261120P01000000
995 P52.50+12.47%124808-19GS261120P00995000
990 P50.35+21.03%3211408-19GS261120P00990000
985 P46.29+6.49%124408-19GS261120P00985000
980 P46.25+24.76%48108-19GS261120P00980000
975 P43.35+19.42%82308-19GS261120P00975000
970 P42.12+20.34%193308-19GS261120P00970000
965 P40.35+10.01%23508-19GS261120P00965000
960 P38.00+25.50%415908-19GS261120P00960000
955 P34.95+6.55%32308-19GS261120P00955000
950 P34.42+12.12%85508-19GS261120P00950000
945 P32.31+10.09%63508-19GS261120P00945000
940 P30.10+7.89%4111808-19GS261120P00940000
935 P29.28+8.44%3612108-19GS261120P00935000
930 P28.42+17.20%126708-19GS261120P00930000
925 P23.87+13.45%21508-18GS261120P00925000
920 P25.65+12.70%45708-19GS261120P00920000
915 P19.15-16.38%13408-17GS261120P00915000
910 P23.75+30.85%1611808-19GS261120P00910000
905 P21.96+3.58%117508-19GS261120P00905000
900 P20.42+11.58%1219908-19GS261120P00900000
895 P19.54+20.25%6021908-19GS261120P00895000
890 P18.67+25.30%214108-19GS261120P00890000
885 P17.40+18.77%254508-19GS261120P00885000
880 P16.59+11.72%61,17408-19GS261120P00880000
875 P15.02+14.22%526908-19GS261120P00875000
870 P14.39+5.04%183408-19GS261120P00870000
865 P14.00+5.26%27508-19GS261120P00865000
860 P13.40+22.37%38608-19GS261120P00860000
855 P10.75+4.88%827708-18GS261120P00855000
850 P10.700.00%220308-19GS261120P00850000
845 P11.45+6.12%411908-19GS261120P00845000
840 P11.50+17.35%234308-19GS261120P00840000
835 P9.93-7.63%399208-19GS261120P00835000
830 P9.30+6.90%1810608-19GS261120P00830000
825 P8.46-12.78%24208-19GS261120P00825000
820 P7.75+0.65%214708-19GS261120P00820000
815 P8.55-17.79%115708-12GS261120P00815000
810 P6.95-8.55%810208-19GS261120P00810000
805 P6.02-56.38%12008-19GS261120P00805000
800 P6.19-26.75%313708-18GS261120P00800000
795 P12.61+26.35%304808-03GS261120P00795000
790 P5.59-50.36%161008-19GS261120P00790000
785 P5.10-51.43%11708-19GS261120P00785000
780 P4.55-54.45%134408-17GS261120P00780000
775 P4.80-2.04%13008-19GS261120P00775000
770 P4.17-14.90%47208-19GS261120P00770000
765 P4.75-25.78%11208-14GS261120P00765000
760 P3.85-1.28%13508-19GS261120P00760000
755 P4.15-6.74%22908-13GS261120P00755000
750 P4.11-20.19%59408-13GS261120P00750000
745 P5.05+3.27%12308-10GS261120P00745000
740 P2.80-40.43%105008-19GS261120P00740000
735 P2.85+1.79%44008-19GS261120P00735000
730 P11.00-27.63%22406-05GS261120P00730000
725 P2.42-3.20%22008-19GS261120P00725000
720 P3.50-36.36%1229208-11GS261120P00720000
715 P3.94+8.84%1808-05GS261120P00715000
710 P2.78-51.31%15808-12GS261120P00710000
705 P1.84-69.84%51608-18GS261120P00705000
700 P1.90-17.03%447708-19GS261120P00700000
695 P1.74-74.22%45908-18GS261120P00695000
690 P4.20-22.22%104207-27GS261120P00690000
685 P1.50-15.73%12308-19GS261120P00685000
680 P3.80-60.42%128207-27GS261120P00680000
675 P3.06-28.00%21508-07GS261120P00675000
670 P8.50-20.19%2705-28GS261120P00670000
665 P2.63-80.00%2807-21GS261120P00665000
660 P2.05-29.31%221508-06GS261120P00660000
655 P2.10-26.83%124108-06GS261120P00655000
650 P0.97-3.00%24008-18GS261120P00650000
645 P3.00-18.92%93007-13GS261120P00645000
640 P0.81-41.73%42908-17GS261120P00640000
635 P8.68-14.06%2605-08GS261120P00635000
630 P1.52+32.17%21208-12GS261120P00630000
625 P1.37-85.35%21308-12GS261120P00625000
620 P1.26-60.50%62608-12GS261120P00620000
615 P1.69-3.43%92808-04GS261120P00615000
610 P2.74+11.38%21607-29GS261120P00610000
605 P4.10+74.47%1807-28GS261120P00605000
600 P1.14-48.18%26708-19GS261120P00600000
580 P0.91-39.74%61408-10GS261120P00580000
560 P0.69-57.67%121308-10GS261120P00560000
540 P0.76-44.12%21308-10GS261120P00540000
520 P1.39-2.80%21906-30GS261120P00520000
500 P0.45-46.43%113007-15GS261120P00500000
490 P2.25-27.42%1405-19GS261120P00490000
480 P0.34-85.89%7107-15GS261120P00480000
470 P1.97+134.52%42606-03GS261120P00470000
460 P1.80-64.43%42106-03GS261120P00460000
450 P0.80-61.35%22707-09GS261120P00450000
440 P0.45-55.88%11207-06GS261120P00440000
430 P1.04-81.59%21605-18GS261120P00430000
420 P5.63+28.83%11103-24GS261120P00420000
410 P4.650.00%402103-24GS261120P00410000
400 P0.35+133.33%11708-19GS261120P00400000


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