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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5233,6551844,823


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 @ $935.00

Puts
Calls


GS Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C2.18-8.79%43106-29GS261120C01660000
1,640 C2.39-13.41%4706-30GS261120C01640000
1,630 C00%0GS261120C01630000
1,620 C2.65-2.93%1423707-01GS261120C01620000
1,610 C2.810%12607-01GS261120C01610000
1,600 C2.98-43.77%61207-01GS261120C01600000
1,590 C00%0GS261120C01590000
1,580 C2.98-18.13%47907-01GS261120C01580000
1,570 C00%0GS261120C01570000
1,560 C6.53-12.35%2014606-23GS261120C01560000
1,550 C00%0GS261120C01550000
1,540 C9.35+26.69%105506-18GS261120C01540000
1,530 C00%0GS261120C01530000
1,520 C9.74-6.79%2206-22GS261120C01520000
1,510 C00%0GS261120C01510000
1,500 C9.20-15.21%183506-23GS261120C01500000
1,490 C12.65-4.53%61506-17GS261120C01490000
1,480 C13.40+15.02%9106-17GS261120C01480000
1,470 C00%0GS261120C01470000
1,460 C11.800%10506-08GS261120C01460000
1,450 C5.65-36.52%22706-30GS261120C01450000
1,440 C6.53-52.51%21306-30GS261120C01440000
1,430 C7.07-0.42%3414907-01GS261120C01430000
1,420 C7.90+11.27%210107-01GS261120C01420000
1,410 C17.35+2.36%25206-22GS261120C01410000
1,400 C8.75+2.22%935107-01GS261120C01400000
1,390 C10.05+11.67%172507-01GS261120C01390000
1,380 C9.72+2.32%163407-01GS261120C01380000
1,370 C10.05-52.19%22907-01GS261120C01370000
1,360 C11.00-43.15%4807-01GS261120C01360000
1,350 C11.60-1.28%64307-01GS261120C01350000
1,340 C13.75+10.00%245007-01GS261120C01340000
1,330 C13.53+0.22%78307-01GS261120C01330000
1,320 C14.65+2.81%314907-01GS261120C01320000
1,310 C17.00+18.06%22307-01GS261120C01310000
1,300 C16.60+2.15%85307-01GS261120C01300000
1,290 C17.65-7.35%32807-01GS261120C01290000
1,280 C20.46+4.92%42407-01GS261120C01280000
1,270 C21.70+6.90%83007-01GS261120C01270000
1,260 C23.35+14.57%48207-01GS261120C01260000
1,250 C24.05+9.32%39107-01GS261120C01250000
1,240 C22.65-12.55%22207-01GS261120C01240000
1,230 C26.40+1.93%22607-01GS261120C01230000
1,220 C28.25-0.07%26406-29GS261120C01220000
1,210 C27.26-8.52%21607-01GS261120C01210000
1,200 C32.01+5.99%1019207-01GS261120C01200000
1,190 C34.90+1.16%12606-29GS261120C01190000
1,180 C37.90+3.13%24006-29GS261120C01180000
1,170 C39.60-1.86%33907-01GS261120C01170000
1,160 C41.10-0.60%34907-01GS261120C01160000
1,150 C44.80+9.56%16907-01GS261120C01150000
1,140 C44.85-13.97%158106-30GS261120C01140000
1,130 C46.05-0.86%56507-01GS261120C01130000
1,120 C49.40-37.90%27306-30GS261120C01120000
1,110 C60.69+15.71%122607-01GS261120C01110000
1,100 C59.46+6.16%3413307-01GS261120C01100000
1,090 C67.37+12.06%310707-01GS261120C01090000
1,080 C99.08-11.73%16806-25GS261120C01080000
1,070 C67.00-35.69%12106-30GS261120C01070000
1,060 C77.10-38.93%115506-29GS261120C01060000
1,050 C81.48+5.82%410607-01GS261120C01050000
1,040 C79.60-7.92%66306-30GS261120C01040000
1,030 C155.29+55.29%43806-17GS261120C01030000
1,020 C95.55-28.80%14907-01GS261120C01020000
1,010 C140.40+15.40%27206-24GS261120C01010000
1,000 C106.60-2.16%231107-01GS261120C01000000
995 C106.05-7.58%21906-30GS261120C00995000
990 C122.60-15.17%1706-10GS261120C00990000
985 C155.65+14.96%11806-04GS261120C00985000
980 C191.50+46.25%487806-17GS261120C00980000
975 C122.85+2.89%123406-30GS261120C00975000
970 C120.20-17.55%1806-10GS261120C00970000
965 C128.45-24.49%282006-30GS261120C00965000
960 C131.80+2.17%285206-30GS261120C00960000
955 C135.25+1.42%283106-30GS261120C00955000
950 C210.34-0.11%33106-18GS261120C00950000
945 C141.70-12.93%162706-30GS261120C00945000
940 C145.05+48.16%141206-30GS261120C00940000
935 C210.81+58.53%24006-04GS261120C00935000
930 C153.01-28.39%14106-09GS261120C00930000
925 C135.14+27.01%102105-27GS261120C00925000
920 C203.20-8.15%27506-24GS261120C00920000
915 C235.54+9.12%11306-17GS261120C00915000
910 C162.00+61.92%132206-29GS261120C00910000
905 C148.39+44.21%3505-22GS261120C00905000
900 C233.00+0.26%11606-22GS261120C00900000
895 C221.83-11.34%12006-24GS261120C00895000
890 C225.73-11.23%11106-24GS261120C00890000
885 C73.35+5.01%4303-26GS261120C00885000
880 C123.55+11.31%25605-18GS261120C00880000
875 C111.90-4.78%41405-04GS261120C00875000
870 C273.84+8.45%13406-18GS261120C00870000
865 C126.15-4.18%29805-01GS261120C00865000
860 C227.02+33.35%71506-01GS261120C00860000
855 C124.64+52.84%11204-10GS261120C00855000
850 C158.34+3.68%102005-20GS261120C00850000
845 C131.50+42.55%2704-10GS261120C00845000
840 C166.35+20.79%101105-20GS261120C00840000
835 C200.80+107.87%11205-22GS261120C00835000
830 C109.80+18.06%353503-31GS261120C00830000
825 C147.56+16.93%1204-14GS261120C00825000
820 C130.70+32.02%2804-01GS261120C00820000
815 C216.800%2205-22GS261120C00815000
810 C268.26+26.27%1506-09GS261120C00810000
805 C250.25+34.15%5506-09GS261120C00805000
800 C273.99+28.57%11106-03GS261120C00800000
795 C132.100%2103-03GS261120C00795000
790 C227.15+118.41%3405-27GS261120C00790000
785 C169.45+64.51%3104-08GS261120C00785000
780 C277.75+107.74%5506-26GS261120C00780000
775 C166.910%2104-13GS261120C00775000
770 C171.080%4204-13GS261120C00770000
765 C198.50+17.32%2204-08GS261120C00765000
760 C206.95+7.28%1205-01GS261120C00760000
755 C256.66+4.76%2405-26GS261120C00755000
750 C00%0GS261120C00750000
745 C00%0GS261120C00745000
740 C365.85+149.64%2506-04GS261120C00740000
735 C149.850%4203-20GS261120C00735000
730 C375.85+145.17%3206-04GS261120C00730000
725 C156.050%4203-20GS261120C00725000
720 C252.67+30.92%252705-15GS261120C00720000
715 C163.100%2103-20GS261120C00715000
710 C395.55+31.37%1506-04GS261120C00710000
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 C267.83+7.98%2204-28GS261120C00680000
675 C214.300%1103-02GS261120C00675000
670 C00%0GS261120C00670000
665 C00%0GS261120C00665000
660 C00%0GS261120C00660000
655 C213.280%1103-06GS261120C00655000
650 C00%0GS261120C00650000
645 C00%0GS261120C00645000
640 C391.25+42.44%1106-26GS261120C00640000
635 C00%0GS261120C00635000
630 C00%0GS261120C00630000
625 C00%0GS261120C00625000
620 C224.400%2103-19GS261120C00620000
615 C00%0GS261120C00615000
610 C395.85+21.02%1205-21GS261120C00610000
605 C330.56+42.26%101005-19GS261120C00605000
600 C335.21+42.00%101005-19GS261120C00600000
580 C00%0GS261120C00580000
560 C285.980%2103-06GS261120C00560000
540 C00%0GS261120C00540000
520 C362.750%4404-13GS261120C00520000
500 C378.00+14.55%1204-13GS261120C00500000
490 C00%0GS261120C00490000
480 C00%0GS261120C00480000
470 C00%0GS261120C00470000
460 C00%0GS261120C00460000
450 C519.600%4405-14GS261120C00450000
440 C00%0GS261120C00440000
430 C00%0GS261120C00430000
420 C00%0GS261120C00420000
410 C00%0GS261120C00410000
400 C00%0GS261120C00400000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0GS261120P01660000
1,640 P00%0GS261120P01640000
1,630 P00%0GS261120P01630000
1,620 P00%0GS261120P01620000
1,610 P00%0GS261120P01610000
1,600 P00%0GS261120P01600000
1,590 P00%0GS261120P01590000
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 P00%0GS261120P01500000
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 P00%0GS261120P01400000
1,390 P00%0GS261120P01390000
1,380 P00%0GS261120P01380000
1,370 P00%0GS261120P01370000
1,360 P00%0GS261120P01360000
1,350 P00%0GS261120P01350000
1,340 P322.850%1106-11GS261120P01340000
1,330 P00%0GS261120P01330000
1,320 P295.40-23.89%2106-26GS261120P01320000
1,310 P00%0GS261120P01310000
1,300 P00%0GS261120P01300000
1,290 P00%0GS261120P01290000
1,280 P00%0GS261120P01280000
1,270 P339.55-0.34%1104-27GS261120P01270000
1,260 P250.75+18.45%1206-11GS261120P01260000
1,250 P321.00-1.94%1205-08GS261120P01250000
1,240 P302.40-1.71%1305-11GS261120P01240000
1,230 P187.92-37.71%2306-05GS261120P01230000
1,220 P158.75-21.74%41306-23GS261120P01220000
1,210 P280.40-2.86%1304-22GS261120P01210000
1,200 P144.80-22.45%2306-23GS261120P01200000
1,190 P367.75+13.08%1203-11GS261120P01190000
1,180 P152.20-44.04%16906-04GS261120P01180000
1,170 P140.55-14.44%1206-15GS261120P01170000
1,160 P161.45-5.06%1507-01GS261120P01160000
1,150 P158.75+45.98%1407-01GS261120P01150000
1,140 P151.25-2.55%1707-01GS261120P01140000
1,130 P140.40+42.83%1107-01GS261120P01130000
1,120 P133.75+31.77%1307-01GS261120P01120000
1,110 P131.05+47.75%1107-01GS261120P01110000
1,100 P120.85+43.70%31007-01GS261120P01100000
1,090 P114.95+28.94%12107-01GS261120P01090000
1,080 P112.40+4.61%12507-01GS261120P01080000
1,070 P103.35+39.10%1907-01GS261120P01070000
1,060 P102.10+48.19%21506-29GS261120P01060000
1,050 P84.09-10.92%12006-12GS261120P01050000
1,040 P88.65-18.67%7606-03GS261120P01040000
1,030 P67.51-35.98%21106-15GS261120P01030000
1,020 P62.45-26.92%24806-15GS261120P01020000
1,010 P76.90+4.06%914407-01GS261120P01010000
1,000 P73.55-1.28%34907-01GS261120P01000000
995 P46.48-0.04%82006-22GS261120P00995000
990 P51.75+18.97%121806-25GS261120P00990000
985 P65.90+32.33%14006-26GS261120P00985000
980 P46.90+0.97%102106-25GS261120P00980000
975 P61.50+36.67%81406-29GS261120P00975000
970 P59.40+52.70%4806-29GS261120P00970000
965 P57.45+33.29%11206-29GS261120P00965000
960 P54.95-0.99%22707-01GS261120P00960000
955 P53.95+36.07%151706-29GS261120P00955000
950 P56.00+10.34%23207-01GS261120P00950000
945 P49.55-1.88%21407-01GS261120P00945000
940 P47.85-21.17%81706-29GS261120P00940000
935 P47.10+1.29%298507-01GS261120P00935000
930 P45.68-0.48%62307-01GS261120P00930000
925 P44.00+48.40%91606-29GS261120P00925000
920 P42.90+2.63%24507-01GS261120P00920000
915 P43.20+6.80%21306-30GS261120P00915000
910 P41.15-1.44%26407-01GS261120P00910000
905 P38.35+0.92%27706-30GS261120P00905000
900 P37.60-3.64%211807-01GS261120P00900000
895 P34.95-1.55%210507-01GS261120P00895000
890 P33.45+1.15%277307-01GS261120P00890000
885 P33.10-0.15%43506-30GS261120P00885000
880 P33.20+4.24%739506-30GS261120P00880000
875 P31.35-1.88%107307-01GS261120P00875000
870 P30.35+2.53%22406-30GS261120P00870000
865 P28.20+44.99%14006-29GS261120P00865000
860 P27.90+3.33%283406-30GS261120P00860000
855 P27.70+6.13%227406-30GS261120P00855000
850 P25.08-5.18%519007-01GS261120P00850000
845 P24.55+4.47%21106-29GS261120P00845000
840 P24.70+6.70%32507-01GS261120P00840000
835 P22.70+2.67%47806-29GS261120P00835000
830 P22.45+2.75%48106-30GS261120P00830000
825 P20.90-2.79%44107-01GS261120P00825000
820 P20.70+5.61%214306-30GS261120P00820000
815 P19.85+29.74%264006-30GS261120P00815000
810 P17.95-25.21%47406-26GS261120P00810000
805 P14.30-38.23%11806-16GS261120P00805000
800 P17.60+6.67%78006-30GS261120P00800000
795 P16.45-4.36%24407-01GS261120P00795000
790 P16.65+6.73%23806-30GS261120P00790000
785 P15.06-24.89%41606-29GS261120P00785000
780 P15.25+7.77%1234306-30GS261120P00780000
775 P14.05-29.93%122806-30GS261120P00775000
770 P13.50+23.29%426606-30GS261120P00770000
765 P13.35-19.58%121606-30GS261120P00765000
760 P12.40+0.81%61806-30GS261120P00760000
755 P12.05-20.46%23206-30GS261120P00755000
750 P11.65+5.91%42806-30GS261120P00750000
745 P15.40-14.21%22006-11GS261120P00745000
740 P10.35-19.46%45606-26GS261120P00740000
735 P7.30-51.97%12706-17GS261120P00735000
730 P11.00-27.63%22406-05GS261120P00730000
725 P9.10-59.56%201606-29GS261120P00725000
720 P13.90-19.65%329705-21GS261120P00720000
715 P16.65-44.44%8605-13GS261120P00715000
710 P11.66+24.04%495706-11GS261120P00710000
705 P6.08-30.59%21606-25GS261120P00705000
700 P7.20+44.00%189806-29GS261120P00700000
695 P7.05+24.78%25706-29GS261120P00695000
690 P6.80+13.33%23906-29GS261120P00690000
685 P11.95-5.91%31805-20GS261120P00685000
680 P9.60+6.08%38205-27GS261120P00680000
675 P9.30-22.18%301906-11GS261120P00675000
670 P8.50-20.19%2705-28GS261120P00670000
665 P13.15-4.71%6705-01GS261120P00665000
660 P4.40-15.38%11806-24GS261120P00660000
655 P4.88-38.85%24306-29GS261120P00655000
650 P4.91-35.98%12306-29GS261120P00650000
645 P7.30-34.00%22506-11GS261120P00645000
640 P4.40-37.14%21806-29GS261120P00640000
635 P8.68-14.06%2605-08GS261120P00635000
630 P6.11+3.56%21305-28GS261120P00630000
625 P9.35-5.08%11305-01GS261120P00625000
620 P3.74-1.58%13006-30GS261120P00620000
615 P3.67-50.07%22806-30GS261120P00615000
610 P3.61+43.25%61506-30GS261120P00610000
605 P3.50+1.45%2606-30GS261120P00605000
600 P3.60+57.89%16206-30GS261120P00600000
580 P5.43-17.10%11005-14GS261120P00580000
560 P4.40-21.43%61505-07GS261120P00560000
540 P1.60-4.19%11006-24GS261120P00540000
520 P1.39-2.80%21906-30GS261120P00520000
500 P1.630.00%108506-05GS261120P00500000
490 P2.25-27.42%1405-19GS261120P00490000
480 P2.41+12.62%1105-15GS261120P00480000
470 P1.97+134.52%42606-03GS261120P00470000
460 P1.80-64.43%42106-03GS261120P00460000
450 P2.07-71.25%502504-13GS261120P00450000
440 P1.020.00%21206-08GS261120P00440000
430 P1.04-81.59%21605-18GS261120P00430000
420 P5.63+28.83%11103-24GS261120P00420000
410 P4.650.00%402103-24GS261120P00410000
400 P1.05+40.00%11606-12GS261120P00400000


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