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 Sep 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,17311,7811,0991,786


GS Sep 15, 2028 Exp. - Volume by Strike
Puts
Calls

GS Sep 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

GS Sep 15, 2028 Exp. - Max Pain @ $1,000.00

Puts
Calls


GS Sep 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C68.15-5.08%1141,18008-19GS280915C01660000
1,640 C73.84-3.60%450008-18GS280915C01640000
1,630 C72.96-6.27%28008-19GS280915C01630000
1,620 C78.50+4.82%22008-14GS280915C01620000
1,610 C84.64-6.02%21108-06GS280915C01610000
1,600 C76.27-7.72%22808-19GS280915C01600000
1,590 C92.51+5.57%4308-05GS280915C01590000
1,580 C77.50-6.63%449408-19GS280915C01580000
1,570 C95.60+26.96%4508-05GS280915C01570000
1,560 C98.50+7.24%65308-05GS280915C01560000
1,550 C90.18-6.79%2207-08GS280915C01550000
1,540 C92.74-2.58%44208-07GS280915C01540000
1,530 C116.85+25.17%2607-23GS280915C01530000
1,525 C97.94+16.25%24508-04GS280915C01525000
1,520 C95.34-3.86%223508-07GS280915C01520000
1,515 C94.97-22.41%284308-10GS280915C01515000
1,510 C95.77-3.03%63508-10GS280915C01510000
1,505 C96.90+0.16%6908-10GS280915C01505000
1,500 C91.23-29.80%28907-31GS280915C01500000
1,495 C120.69+11.41%4507-21GS280915C01495000
1,490 C92.69+25.26%2107-31GS280915C01490000
1,485 C88.72-5.39%2408-03GS280915C01485000
1,480 C89.85-5.05%22708-03GS280915C01480000
1,475 C89.93-5.59%4308-03GS280915C01475000
1,470 C96.59-11.00%456207-31GS280915C01470000
1,465 C102.69+11.03%45308-11GS280915C01465000
1,460 C102.93-10.39%28008-14GS280915C01460000
1,455 C99.39-11.57%121807-31GS280915C01455000
1,450 C104.54-2.03%212308-14GS280915C01450000
1,445 C117.96-15.53%28608-05GS280915C01445000
1,440 C107.05-9.88%277808-10GS280915C01440000
1,435 C107.55-0.05%2708-14GS280915C01435000
1,430 C101.18-6.18%21008-19GS280915C01430000
1,425 C102.48-34.51%2207-29GS280915C01425000
1,420 C122.74-22.19%16208-05GS280915C01420000
1,415 C104.040%8308-19GS280915C01415000
1,410 C107.55-1.56%610607-31GS280915C01410000
1,405 C102.07-5.80%46108-03GS280915C01405000
1,400 C119.20-7.24%21,01108-06GS280915C01400000
1,395 C116.08-1.86%2808-11GS280915C01395000
1,390 C113.65-0.85%105006-03GS280915C01390000
1,385 C120.50-22.08%2208-10GS280915C01385000
1,380 C126.50-5.17%634107-28GS280915C01380000
1,375 C00%0GS280915C01375000
1,370 C135.50+2.43%8407-09GS280915C01370000
1,365 C00%0GS280915C01365000
1,360 C128.15-2.24%267208-06GS280915C01360000
1,355 C00%0GS280915C01355000
1,350 C152.39+1.56%114407-27GS280915C01350000
1,345 C170.44-1.38%13425007-16GS280915C01345000
1,340 C123.90-12.41%429508-18GS280915C01340000
1,335 C164.770%2107-16GS280915C01335000
1,330 C117.250%4206-10GS280915C01330000
1,325 C147.840%3107-09GS280915C01325000
1,320 C131.86-4.81%23708-14GS280915C01320000
1,315 C00%0GS280915C01315000
1,310 C131.52+5.72%21308-18GS280915C01310000
1,305 C139.25-3.69%46708-07GS280915C01305000
1,300 C145.46-0.27%287508-06GS280915C01300000
1,295 C140.98-8.19%42208-07GS280915C01295000
1,290 C143.92-27.73%213708-07GS280915C01290000
1,285 C137.53-5.48%43608-12GS280915C01285000
1,280 C142.32-7.80%1626008-10GS280915C01280000
1,275 C143.620%2107-08GS280915C01275000
1,270 C141.80-2.25%12808-12GS280915C01270000
1,265 C146.34-7.61%12908-10GS280915C01265000
1,260 C147.77-5.04%623308-10GS280915C01260000
1,255 C148.74+0.12%2408-14GS280915C01255000
1,250 C159.160%2108-04GS280915C01250000
1,245 C169.960%4208-05GS280915C01245000
1,240 C171.88+6.57%29508-05GS280915C01240000
1,235 C155.51-10.10%4508-11GS280915C01235000
1,230 C174.63+6.10%319408-05GS280915C01230000
1,225 C173.610%2106-02GS280915C01225000
1,220 C176.17+14.73%111308-05GS280915C01220000
1,215 C186.290%2106-15GS280915C01215000
1,210 C164.950%2108-11GS280915C01210000
1,205 C185.45+2.45%2708-05GS280915C01205000
1,200 C183.17+19.13%127808-05GS280915C01200000
1,195 C164.64-6.48%21408-10GS280915C01195000
1,190 C166.46+7.10%232908-10GS280915C01190000
1,185 C192.250%4208-05GS280915C01185000
1,180 C181.41-3.02%215408-04GS280915C01180000
1,175 C193.04+5.53%2508-05GS280915C01175000
1,170 C192.41+77.75%83307-09GS280915C01170000
1,165 C182.360%2108-06GS280915C01165000
1,160 C173.30-16.98%110908-12GS280915C01160000
1,155 C167.820%8408-03GS280915C01155000
1,150 C169.92-33.65%87908-03GS280915C01150000
1,145 C170.960%6308-03GS280915C01145000
1,140 C173.05-3.47%214808-03GS280915C01140000
1,135 C190.300%6607-30GS280915C01135000
1,130 C194.28-2.13%29008-06GS280915C01130000
1,125 C174.00-4.96%11408-03GS280915C01125000
1,120 C179.63-31.40%61508-03GS280915C01120000
1,115 C00%0GS280915C01115000
1,110 C217.50-17.25%91008-05GS280915C01110000
1,105 C194.30-3.26%101408-11GS280915C01105000
1,100 C197.05-10.98%2425408-11GS280915C01100000
1,095 C197.74-0.18%21808-12GS280915C01095000
1,090 C199.69-4.60%26208-12GS280915C01090000
1,085 C191.38-9.33%12408-19GS280915C01085000
1,080 C220.55-0.99%22008-06GS280915C01080000
1,075 C207.80-24.81%2308-10GS280915C01075000
1,070 C237.00+18.96%39508-05GS280915C01070000
1,065 C203.32+1.82%2308-03GS280915C01065000
1,060 C203.02-11.26%21008-03GS280915C01060000
1,055 C206.080%8408-03GS280915C01055000
1,050 C229.28+10.53%26508-06GS280915C01050000
1,045 C00%0GS280915C01045000
1,040 C223.22-6.99%21708-14GS280915C01040000
1,035 C232.80+4.30%1308-17GS280915C01035000
1,030 C216.14-0.85%113308-03GS280915C01030000
1,025 C224.370%8406-10GS280915C01025000
1,020 C249.00+10.27%14408-04GS280915C01020000
1,015 C277.78+2.54%6507-21GS280915C01015000
1,010 C262.00+5.65%21508-05GS280915C01010000
1,005 C00%0GS280915C01005000
1,000 C240.00+0.73%34908-12GS280915C01000000
995 C239.43-8.99%22608-18GS280915C00995000
990 C238.70+3.13%42706-10GS280915C00990000
985 C00%0GS280915C00985000
980 C269.92+1.11%35907-10GS280915C00980000
975 C303.00+16.09%1107-14GS280915C00975000
970 C179.23-8.58%21405-19GS280915C00970000
965 C309.230%2107-16GS280915C00965000
960 C311.91+19.58%22007-16GS280915C00960000
955 C273.880%2108-06GS280915C00955000
950 C269.51-1.35%27508-17GS280915C00950000
945 C259.000%2206-11GS280915C00945000
940 C190.98-8.08%1805-19GS280915C00940000
935 C00%0GS280915C00935000
930 C269.00+26.92%67206-10GS280915C00930000
925 C300.05+10.67%7407-10GS280915C00925000
920 C319.00+5.16%13707-21GS280915C00920000
915 C307.550%14707-10GS280915C00915000
910 C310.40+13.14%114107-10GS280915C00910000
905 C368.00+18.08%32507-14GS280915C00905000
900 C295.47+1.64%214808-17GS280915C00900000
895 C221.50+6.26%15104-22GS280915C00895000
890 C287.66+31.92%48006-10GS280915C00890000
885 C295.00+32.73%14206-29GS280915C00885000
880 C200.97-4.77%127305-04GS280915C00880000
875 C226.52+6.27%31004-23GS280915C00875000
870 C215.40+3.51%22905-05GS280915C00870000
865 C355.73+53.34%2307-23GS280915C00865000
860 C339.68-5.38%15108-05GS280915C00860000
855 C00%0GS280915C00855000
850 C227.76+0.62%148905-08GS280915C00850000
845 C00%0GS280915C00845000
840 C305.98-5.27%2608-19GS280915C00840000
835 C397.000%1006-17GS280915C00835000
830 C263.44+10.89%474905-15GS280915C00830000
825 C236.50-0.80%4404-09GS280915C00825000
820 C295.89+10.25%11805-21GS280915C00820000
815 C329.59-0.34%4506-10GS280915C00815000
810 C298.620%2105-21GS280915C00810000
805 C416.000%1006-17GS280915C00805000
800 C277.05+5.93%41805-15GS280915C00800000
795 C188.900%2103-27GS280915C00795000
790 C343.550%2106-10GS280915C00790000
785 C00%0GS280915C00785000
780 C423.270%2107-16GS280915C00780000
775 C261.800%2104-09GS280915C00775000
770 C00%0GS280915C00770000
765 C00%0GS280915C00765000
760 C270.600%10504-09GS280915C00760000
755 C416.00+10.76%1207-21GS280915C00755000
750 C00%0GS280915C00750000
745 C373.000%1106-09GS280915C00745000
740 C00%0GS280915C00740000
735 C00%0GS280915C00735000
730 C00%0GS280915C00730000
725 C393.450%10007-02GS280915C00725000
720 C367.00+18.39%1305-27GS280915C00720000
715 C00%0GS280915C00715000
710 C00%0GS280915C00710000
705 C00%0GS280915C00705000
700 C476.08+40.86%2407-16GS280915C00700000
690 C00%0GS280915C00690000
680 C00%0GS280915C00680000
670 C00%0GS280915C00670000
660 C00%0GS280915C00660000
650 C00%0GS280915C00650000
640 C00%0GS280915C00640000
630 C00%0GS280915C00630000
620 C00%0GS280915C00620000
610 C00%0GS280915C00610000
600 C294.48-3.38%16803-30GS280915C00600000
590 C00%0GS280915C00590000
580 C00%0GS280915C00580000
570 C00%0GS280915C00570000
560 C511.050%2107-08GS280915C00560000
550 C00%0GS280915C00550000
540 C00%0GS280915C00540000
530 C00%0GS280915C00530000
520 C00%0GS280915C00520000
510 C00%0GS280915C00510000
500 C601.00+0.42%1908-05GS280915C00500000
490 C00%0GS280915C00490000
480 C00%0GS280915C00480000
470 C00%0GS280915C00470000
460 C00%0GS280915C00460000
450 C00%0GS280915C00450000
440 C00%0GS280915C00440000
430 C00%0GS280915C00430000
420 C00%0GS280915C00420000
410 C00%0GS280915C00410000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P630.88+3.70%116508-06GS280915P01660000
1,640 P607.28-4.06%116308-04GS280915P01640000
1,630 P00%0GS280915P01630000
1,620 P00%0GS280915P01620000
1,610 P00%0GS280915P01610000
1,600 P00%0GS280915P01600000
1,590 P516.100%2107-16GS280915P01590000
1,580 P507.92-4.30%2207-16GS280915P01580000
1,570 P00%0GS280915P01570000
1,560 P518.07-9.46%4306-25GS280915P01560000
1,550 P00%0GS280915P01550000
1,540 P470.410%5407-15GS280915P01540000
1,530 P476.330%4407-14GS280915P01530000
1,525 P00%0GS280915P01525000
1,520 P534.580%84007-02GS280915P01520000
1,515 P527.520%4007-02GS280915P01515000
1,510 P493.00-0.09%2308-04GS280915P01510000
1,505 P00%0GS280915P01505000
1,500 P483.000%1108-04GS280915P01500000
1,495 P496.33-1.57%2208-14GS280915P01495000
1,490 P00%0GS280915P01490000
1,485 P00%0GS280915P01485000
1,480 P00%0GS280915P01480000
1,475 P00%0GS280915P01475000
1,470 P00%0GS280915P01470000
1,465 P00%0GS280915P01465000
1,460 P459.88+4.78%116408-06GS280915P01460000
1,455 P00%0GS280915P01455000
1,450 P459.84+3.57%2108-14GS280915P01450000
1,445 P00%0GS280915P01445000
1,440 P437.50-4.84%116408-04GS280915P01440000
1,435 P00%0GS280915P01435000
1,430 P393.760%2107-16GS280915P01430000
1,425 P00%0GS280915P01425000
1,420 P452.020%84007-02GS280915P01420000
1,415 P445.470%4007-02GS280915P01415000
1,410 P00%0GS280915P01410000
1,405 P00%0GS280915P01405000
1,400 P479.210%301505-06GS280915P01400000
1,395 P00%0GS280915P01395000
1,390 P00%0GS280915P01390000
1,385 P00%0GS280915P01385000
1,380 P373.140%4106-15GS280915P01380000
1,375 P00%0GS280915P01375000
1,370 P407.080%2007-02GS280915P01370000
1,365 P00%0GS280915P01365000
1,360 P398.68-0.83%3807-02GS280915P01360000
1,355 P365.680%4407-21GS280915P01355000
1,350 P325.450%2107-15GS280915P01350000
1,345 P384.820%3207-08GS280915P01345000
1,340 P380.780%3207-08GS280915P01340000
1,335 P00%0GS280915P01335000
1,330 P00%0GS280915P01330000
1,325 P00%0GS280915P01325000
1,320 P423.20+1.67%2104-28GS280915P01320000
1,315 P00%0GS280915P01315000
1,310 P337.000%1107-10GS280915P01310000
1,305 P00%0GS280915P01305000
1,300 P395.880%301505-06GS280915P01300000
1,295 P00%0GS280915P01295000
1,290 P287.33-8.76%2307-15GS280915P01290000
1,285 P00%0GS280915P01285000
1,280 P329.84+2.38%2408-14GS280915P01280000
1,275 P00%0GS280915P01275000
1,270 P00%0GS280915P01270000
1,265 P349.400%3307-29GS280915P01265000
1,260 P288.900%5407-14GS280915P01260000
1,255 P00%0GS280915P01255000
1,250 P00%0GS280915P01250000
1,245 P00%0GS280915P01245000
1,240 P356.600%8404-20GS280915P01240000
1,235 P00%0GS280915P01235000
1,230 P261.640%4207-16GS280915P01230000
1,225 P00%0GS280915P01225000
1,220 P267.42-21.69%2206-15GS280915P01220000
1,215 P00%0GS280915P01215000
1,210 P00%0GS280915P01210000
1,205 P00%0GS280915P01205000
1,200 P259.14-2.58%65208-05GS280915P01200000
1,195 P265.380%2108-17GS280915P01195000
1,190 P00%0GS280915P01190000
1,185 P268.10+5.28%2508-07GS280915P01185000
1,180 P252.60-0.47%816808-05GS280915P01180000
1,175 P248.600%8408-05GS280915P01175000
1,170 P245.85-19.72%2208-05GS280915P01170000
1,165 P242.85-7.27%8508-05GS280915P01165000
1,160 P258.650%2007-08GS280915P01160000
1,155 P240.10-0.37%1908-12GS280915P01155000
1,150 P232.50-11.60%8708-05GS280915P01150000
1,145 P229.20-14.78%10508-05GS280915P01145000
1,140 P226.65-5.95%2208-05GS280915P01140000
1,135 P224.250%10508-05GS280915P01135000
1,130 P00%0GS280915P01130000
1,125 P223.90-5.27%2208-06GS280915P01125000
1,120 P214.90-7.67%2408-05GS280915P01120000
1,115 P00%0GS280915P01115000
1,110 P228.15-2.29%2107-02GS280915P01110000
1,105 P219.100%2107-07GS280915P01105000
1,100 P182.50-4.38%2207-15GS280915P01100000
1,095 P220.00+2.92%2207-08GS280915P01095000
1,090 P205.75+4.43%4807-09GS280915P01090000
1,085 P235.00+23.18%2407-29GS280915P01085000
1,080 P194.00-2.96%1307-22GS280915P01080000
1,075 P190.00+10.56%3407-22GS280915P01075000
1,070 P194.50-5.67%2307-17GS280915P01070000
1,065 P196.00+17.47%2208-14GS280915P01065000
1,060 P00%0GS280915P01060000
1,055 P201.00-0.64%2107-01GS280915P01055000
1,050 P182.25-0.52%11008-13GS280915P01050000
1,045 P00%0GS280915P01045000
1,040 P186.02-12.42%2608-19GS280915P01040000
1,035 P172.00-5.18%1207-22GS280915P01035000
1,030 P194.17+2.35%10707-30GS280915P01030000
1,025 P189.40+2.32%2207-28GS280915P01025000
1,020 P162.22-1.09%1108-05GS280915P01020000
1,015 P181.09-3.00%2707-02GS280915P01015000
1,010 P171.05+8.40%21008-19GS280915P01010000
1,005 P159.47+2.69%2208-17GS280915P01005000
1,000 P153.22-2.99%75108-05GS280915P01000000
995 P153.00-9.04%2208-05GS280915P00995000
990 P164.60+1.54%8107-31GS280915P00990000
985 P163.45-1.86%2407-31GS280915P00985000
980 P156.35+5.29%517408-19GS280915P00980000
975 P146.350%6308-13GS280915P00975000
970 P00%0GS280915P00970000
965 P154.450%3106-29GS280915P00965000
960 P00%0GS280915P00960000
955 P144.620%2108-19GS280915P00955000
950 P136.09+0.36%11008-13GS280915P00950000
945 P119.25-14.58%5807-14GS280915P00945000
940 P131.260%1108-13GS280915P00940000
935 P135.52+2.50%2508-19GS280915P00935000
930 P00%0GS280915P00930000
925 P00%0GS280915P00925000
920 P115.00-20.15%1107-14GS280915P00920000
915 P00%0GS280915P00915000
910 P131.50-4.47%101506-29GS280915P00910000
905 P122.80-7.91%2907-09GS280915P00905000
900 P117.19+5.91%12208-18GS280915P00900000
895 P103.55-16.66%21307-14GS280915P00895000
890 P116.30-15.82%2308-19GS280915P00890000
885 P101.55-16.25%21007-15GS280915P00885000
880 P98.850%2107-14GS280915P00880000
875 P96.75-12.68%21107-14GS280915P00875000
870 P108.78-1.47%21408-19GS280915P00870000
865 P108.70-3.98%101207-13GS280915P00865000
860 P101.11+10.20%61508-13GS280915P00860000
855 P105.30+12.74%2207-13GS280915P00855000
850 P97.70+0.75%2708-17GS280915P00850000
845 P99.15-1.10%21008-11GS280915P00845000
840 P99.01-5.75%3907-17GS280915P00840000
835 P97.30-8.20%3707-17GS280915P00835000
830 P93.05-24.01%2608-11GS280915P00830000
825 P92.90-0.48%21307-10GS280915P00825000
820 P90.58-7.38%4907-21GS280915P00820000
815 P79.20-23.41%141407-14GS280915P00815000
810 P77.75-24.95%9807-14GS280915P00810000
805 P94.200%2105-28GS280915P00805000
800 P75.15-13.62%105007-14GS280915P00800000
795 P82.65+10.20%2408-19GS280915P00795000
790 P75.450%2107-16GS280915P00790000
785 P76.35-19.63%2808-13GS280915P00785000
780 P70.10-26.86%102307-14GS280915P00780000
775 P82.55+9.92%221306-26GS280915P00775000
770 P88.08-2.73%1207-30GS280915P00770000
765 P81.30-8.91%151005-28GS280915P00765000
760 P81.30-13.05%21207-01GS280915P00760000
755 P82.90+9.37%7507-30GS280915P00755000
750 P68.78-15.29%31408-19GS280915P00750000
745 P75.55+11.33%91207-30GS280915P00745000
740 P78.92+18.50%1607-30GS280915P00740000
735 P63.700%2107-16GS280915P00735000
730 P78.100%221105-13GS280915P00730000
725 P59.56-11.57%1607-14GS280915P00725000
720 P00%0GS280915P00720000
715 P68.90-6.00%2207-01GS280915P00715000
710 P56.400%14506-23GS280915P00710000
705 P80.180%4204-29GS280915P00705000
700 P54.00-10.60%23307-16GS280915P00700000
690 P57.52+8.82%2907-20GS280915P00690000
680 P57.25-9.27%422307-08GS280915P00680000
670 P53.90+1.13%73707-31GS280915P00670000
660 P44.60-20.50%2607-14GS280915P00660000
650 P51.15-15.38%2106-08GS280915P00650000
640 P58.45+2.78%2304-22GS280915P00640000
630 P49.35-9.62%21506-30GS280915P00630000
620 P50.19-5.71%1105-14GS280915P00620000
610 P36.76-4.52%66608-13GS280915P00610000
600 P41.10-2.38%266107-08GS280915P00600000
590 P33.10-1.34%221108-19GS280915P00590000
580 P35.75-1.13%1607-21GS280915P00580000
570 P30.80-13.14%10608-19GS280915P00570000
560 P35.300%2106-12GS280915P00560000
550 P36.60+3.24%61005-14GS280915P00550000
540 P30.85-1.12%1807-20GS280915P00540000
530 P25.25-19.97%175307-15GS280915P00530000
520 P30.85+2.15%21606-30GS280915P00520000
510 P23.70-2.87%2607-15GS280915P00510000
500 P24.78+6.35%12407-20GS280915P00500000
490 P25.80+1.98%121306-29GS280915P00490000
480 P24.40+0.83%42206-30GS280915P00480000
470 P18.48-15.65%117108-12GS280915P00470000
460 P22.10+2.08%2706-30GS280915P00460000
450 P16.70-14.58%1011808-12GS280915P00450000
440 P19.70-3.90%201306-29GS280915P00440000
430 P15.10-22.96%22508-12GS280915P00430000
420 P16.50-7.56%723506-01GS280915P00420000
410 P14.08-15.69%112608-04GS280915P00410000


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