GS سلسلة الخيارات The Goldman Sachs Group, Inc.

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 13:03 UTC

كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.

يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±6.1% (830.27–937.73) · التقلب الضمني عند السعر الحالي 31.6% · P/C open interest 1.05

CALLS								سعر التنفيذ (Strike)	خيارات البيع
سعر الطلب	اسأل	الحجم	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		سعر الطلب	اسأل	الحجم	OI	IV	Δ	Γ	Θ
337.95	346.35				1.00	0.0000	-0.026	540	0	4.30			109.7%	-0.00	0.0000	-0.026
327.45	336.10				1.00	0.0000	-0.028	550	0	4.30			106.2%	-0.00	0.0000	-0.028
318.30	326.35				1.00	0.0001	-0.030	560	0	4.30			102.6%	-0.00	0.0001	-0.030
308.35	317.00				1.00	0.0001	-0.033	570	0	4.30		8	99.2%	-0.00	0.0001	-0.033
298.25	307.00				1.00	0.0001	-0.035	580	0	4.30	5	4	95.8%	-0.00	0.0001	-0.035
288.40	297.00				1.00	0.0001	-0.038	590	0.0100	0.0800	23	33	69.3%	-0.00	0.0001	-0.038
278.30	286.80				1.00	0.0001	-0.041	600	0.0100	0.6000	31	23	66.9%	-0.00	0.0001	-0.041
268.35	277.00				0.99	0.0001	-0.045	610	0.0100	2.88	30	38	80.1%	-0.01	0.0001	-0.045
258.40	267.00				0.99	0.0001	-0.049	620	0.0100	0.5100	35	17	60.6%	-0.01	0.0001	-0.049
248.40	257.00				0.99	0.0002	-0.053	630	0	4.35	7	9	79.6%	-0.01	0.0002	-0.053
238.45	247.00				0.99	0.0002	-0.058	640	0.0100	0.8000	6	23	58.9%	-0.01	0.0002	-0.058
228.65	237.00			41.3%	0.99	0.0002	-0.063	650	0.0100	2.29	12	20	65.6%	-0.01	0.0002	-0.063
218.55	226.95				0.99	0.0002	-0.069	660	0.0100	2.92	5	6	65.4%	-0.01	0.0002	-0.069
208.75	217.00			43.2%	0.99	0.0003	-0.075	670	0.0100	0.9000	5	12	52.2%	-0.01	0.0003	-0.076
198.70	207.00			43.0%	0.99	0.0003	-0.083	680	0.0100	4.50	2	2	64.6%	-0.01	0.0003	-0.083
188.90	197.80			42.2%	0.98	0.0004	-0.091	690	0.0100	4.60	2	2	61.9%	-0.02	0.0004	-0.092
179.00	186.50		1		0.98	0.0004	-0.101	700	0.0100	1.19	2	2	46.7%	-0.02	0.0004	-0.102
169.00	177.85			39.8%	0.98	0.0005	-0.112	710	0.0100	2.09	2	7	48.3%	-0.02	0.0005	-0.113
159.30	167.45			38.7%	0.98	0.0006	-0.124	720	0.0100	4.85		7	53.5%	-0.03	0.0006	-0.125
149.30	158.00			38.0%	0.97	0.0007	-0.139	730	0.0100	5.00		95	50.9%	-0.03	0.0007	-0.139
139.55	147.15			34.1%	0.97	0.0009	-0.155	740	0.0100	1.28	1	54	37.3%	-0.04	0.0009	-0.156
129.80	138.25			37.6%	0.96	0.0010	-0.174	750	0.1700	4.55		190	44.5%	-0.04	0.0010	-0.175
120.15	128.90			37.2%	0.95	0.0012	-0.195	760	0.0100	5.35		25	42.8%	-0.05	0.0012	-0.197
111.00	116.80		2	31.3%	0.94	0.0015	-0.221	770	0.6500	3.40	10	30	37.4%	-0.06	0.0015	-0.223
101.50	107.70			32.4%	0.93	0.0018	-0.251	780	0.7400	4.30	15	272	36.4%	-0.07	0.0018	-0.253
92.30	99.10		22	33.7%	0.91	0.0021	-0.285	790	0.8300	3.75	12	48	32.7%	-0.09	0.0022	-0.288
83.25	89.00	5	63	31.9%	0.89	0.0026	-0.325	800	2.74	7.65	14	84	37.5%	-0.11	0.0026	-0.328
78.80	84.60			31.9%	0.88	0.0028	-0.347	805	2.49	8.05	20	20	36.0%	-0.12	0.0028	-0.350
74.40	80.25		56	31.9%	0.86	0.0030	-0.370	810	2.46	8.25	3	43	34.5%	-0.14	0.0031	-0.374
70.10	76.05	2	65	31.9%	0.85	0.0033	-0.394	815	3.15	8.95	2	9	34.2%	-0.15	0.0033	-0.398
65.90	71.85	4	36	31.8%	0.83	0.0035	-0.419	820	3.90	10.00	1	82	34.2%	-0.17	0.0036	-0.423
61.85	67.80	4	10	31.8%	0.81	0.0038	-0.445	825	4.85	10.60	6	36	33.7%	-0.19	0.0038	-0.449
57.85	63.85	4	5	31.8%	0.80	0.0041	-0.470	830	6.10	11.75	9	73	33.9%	-0.21	0.0041	-0.475
53.90	59.55	16	17	31.3%	0.77	0.0043	-0.496	835	7.70	12.65	9	27	33.9%	-0.23	0.0044	-0.501
50.10	56.30	4	8	31.6%	0.75	0.0046	-0.520	840	9.15	14.15	16	32	34.1%	-0.25	0.0046	-0.526
46.50	52.15	2	14	31.2%	0.73	0.0048	-0.544	845	9.60	15.40	10	32	33.2%	-0.28	0.0049	-0.550
43.00	49.10	13	36	31.5%	0.70	0.0050	-0.566	850	11.00	16.90	211	237	33.0%	-0.30	0.0051	-0.573
39.65	45.70	97	61	31.4%	0.68	0.0052	-0.585	855	12.65	18.55	7	24	32.9%	-0.33	0.0053	-0.593
36.45	42.45	16	48	31.4%	0.65	0.0054	-0.603	860	14.45	20.35	211	215	32.8%	-0.35	0.0055	-0.611
33.35	38.95		48	31.1%	0.62	0.0056	-0.617	865	16.40	20.75	8	120	31.8%	-0.38	0.0057	-0.626
30.20	36.55	8	13	31.2%	0.59	0.0057	-0.629	870	19.25	22.80	5	42	31.3%	-0.41	0.0058	-0.638
27.45	33.70	1	29	31.1%	0.56	0.0058	-0.637	875	21.20	26.35	10	67	32.8%	-0.44	0.0059	-0.647
0	0				0.00	0.0000	0.000	877.5	0	0				0.00	0.0000	0.000
26.45	30.75	1	16	31.9%	0.54	0.0059	-0.641	880	23.75	28.65	187	188	32.8%	-0.47	0.0060	-0.652
0	0				0.00	0.0000	0.000	882.5	0	0				0.00	0.0000	0.000
22.40	28.45	2	11	31.0%	0.51	0.0059	-0.642	885	25.55	31.05	74	143	32.2%	-0.50	0.0060	-0.654
0	0				0.00	0.0000	0.000	887.5	0	0				0.00	0.0000	0.000
20.05	25.75	9	20	30.8%	0.48	0.0059	-0.639	890	28.30	33.80	20	128	32.2%	-0.53	0.0060	-0.652
0	0				0.00	0.0000	0.000	892.5	0	0				0.00	0.0000	0.000
17.90	23.95	9	61	31.0%	0.45	0.0059	-0.633	895	31.10	36.55	7	38	32.1%	-0.56	0.0060	-0.646
0	0				0.00	0.0000	0.000	897.5	0	0				0.00	0.0000	0.000
17.15	20.45	26	50	30.8%	0.42	0.0058	-0.624	900	34.25	39.50		57	32.2%	-0.59	0.0060	-0.637
0	0				0.00	0.0000	0.000	902.5	0	0				0.00	0.0000	0.000
14.35	19.45	19	68	30.8%	0.39	0.0058	-0.611	905	37.35	42.55	4	17	32.1%	-0.62	0.0059	-0.625
0	0				0.00	0.0000	0.000	907.5	0	0				0.00	0.0000	0.000
12.25	18.20	13	87	30.8%	0.36	0.0056	-0.595	910	40.60	45.80	3	28	32.0%	-0.65	0.0058	-0.610
0	0				0.00	0.0000	0.000	912.5	0	0				0.00	0.0000	0.000
10.70	16.70	101	78	30.9%	0.33	0.0055	-0.576	915	44.00	49.25		11	32.0%	-0.68	0.0056	-0.592
10.15	13.95	510	563	30.6%	0.31	0.0053	-0.555	920	47.35	52.70		19	31.8%	-0.70	0.0055	-0.572
7.90	13.90	16	24	30.9%	0.28	0.0051	-0.532	925	51.20	56.45	12	24	32.0%	-0.73	0.0053	-0.549
8.20	12.20	14	20	31.6%	0.26	0.0049	-0.507	930	54.85	60.30	4	22	31.9%	-0.75	0.0051	-0.525
5.50	11.55	9	19	30.8%	0.24	0.0047	-0.481	935	58.95	64.25	12	23	32.1%	-0.78	0.0049	-0.499
4.50	10.25	15	62	30.6%	0.21	0.0044	-0.454	940	63.00	68.20	14	37	32.1%	-0.80	0.0046	-0.473
3.40	8.85	1	19	29.9%	0.19	0.0042	-0.426	945	67.15	72.45	10	14	32.2%	-0.82	0.0044	-0.447
2.88	8.85	9	80	30.9%	0.18	0.0039	-0.399	950	71.20	76.55		17	32.0%	-0.84	0.0041	-0.420
2.75	8.25	7	42	31.6%	0.16	0.0037	-0.372	955	75.55	81.00		3	32.2%	-0.86	0.0039	-0.394
2.50	7.25	13	82	31.7%	0.14	0.0034	-0.345	960	80.20	85.40		7	32.6%	-0.88	0.0036	-0.368
1.70	7.50	5	34	32.5%	0.13	0.0032	-0.320	965	84.70	89.95		32	32.8%	-0.89	0.0034	-0.343
1.42	7.05	9	389	32.9%	0.11	0.0029	-0.296	970	89.15	94.55		5	32.9%	-0.91	0.0031	-0.319
1.05	6.65	15	37	33.3%	0.10	0.0027	-0.273	975	93.80	99.20		16	33.1%	-0.92	0.0028	-0.295
1.33	4.15	2	47	31.5%	0.09	0.0025	-0.252	980	98.55	104.05		3	33.7%	-0.93	0.0026	-0.271
1.24	4.35	1	18	32.8%	0.08	0.0022	-0.232	985	103.30	108.75		1	34.1%	-0.94	0.0024	-0.249
0.8800	5.65	30	24	35.3%	0.07	0.0021	-0.214	990	108.10	113.55		7	34.5%	-0.95	0.0021	-0.227
0.6000	3.15	5	14	32.0%	0.07	0.0019	-0.197	995	113.00	118.45			35.2%	-0.96	0.0019	-0.204
0.5700	2.50	22	53	31.7%	0.06	0.0017	-0.182	1,000	117.85	123.30		4	35.7%	-0.96	0.0017	-0.183
0.3000	2.22	2	6	31.4%	0.05	0.0016	-0.168	1,005	121.10	129.90		2	34.8%	-0.97	0.0015	-0.164
0	4.10	10	45	35.0%	0.05	0.0014	-0.154	1,010	126.05	135.00		2	35.4%	-0.97	0.0013	-0.145
0.3400	4.60		12	38.3%	0.04	0.0013	-0.143	1,015	131.00	139.00		2	36.0%	-0.98	0.0012	-0.127
0.0100	4.90		22	39.2%	0.04	0.0012	-0.132	1,020	136.20	144.00			37.6%	-0.98	0.0010	-0.110
0.2700	2.04	2	14	34.6%	0.03	0.0011	-0.123	1,025	141.15	149.00			38.4%	-0.98	0.0009	-0.096
0.0400	2.46	1	14	36.1%	0.03	0.0010	-0.113	1,030	146.15	154.90			39.1%	-0.99	0.0008	-0.083
0.1700	1.57	30	21	34.7%	0.03	0.0009	-0.105	1,035	151.15	159.95			40.0%	-0.99	0.0007	-0.070
0	4.70		10	42.9%	0.03	0.0008	-0.098	1,040	155.95	164.00			40.6%	-0.99	0.0006	-0.060
0	1.19	20	18	34.3%	0.02	0.0008	-0.091	1,045	160.95	169.00			41.5%	-0.99	0.0005	-0.050
0	4.65		7	44.7%	0.02	0.0007	-0.085	1,050	165.95	174.00			42.4%	-0.99	0.0004	-0.042
0	4.60		24	45.6%	0.02	0.0006	-0.079	1,055	170.95	179.15			43.4%	-0.99	0.0004	-0.035
0	4.55		40	46.4%	0.02	0.0006	-0.074	1,060	175.95	183.65			43.0%	-1.00	0.0003	-0.030
0	4.55		2	47.3%	0.02	0.0005	-0.069	1,065	180.95	189.00			45.2%	-1.00	0.0003	-0.025
0	4.50		1	48.1%	0.02	0.0005	-0.065	1,070	185.95	194.00			46.1%	-1.00	0.0002	-0.020
0	4.50		7	49.1%	0.01	0.0005	-0.061	1,075	190.95	199.00			46.6%	-1.00	0.0002	-0.016
0	3.00		8	46.3%	0.01	0.0004	-0.057	1,080	195.95	204.00			47.8%	-1.00	0.0001	-0.013
0	4.45		3	50.7%	0.01	0.0004	-0.053	1,085	200.95	209.00			47.9%	-1.00	0.0001	-0.011
0	4.45		2	51.6%	0.01	0.0004	-0.050	1,090	205.95	214.00			48.5%	-1.00	0.0001	-0.009
0	4.45		6	52.5%	0.01	0.0003	-0.047	1,095	210.95	219.15			50.4%	-1.00	0.0001	-0.008
0	4.40		31	53.3%	0.01	0.0003	-0.044	1,100	215.95	224.15			51.2%	-1.00	0.0001	-0.006
0	4.40		2	54.1%	0.01	0.0003	-0.042	1,105	220.95	229.15			52.1%	-1.00	0.0001	-0.005
0	4.40		20	55.0%	0.01	0.0003	-0.039	1,110	225.95	234.00			51.4%	-1.00	0.0000	-0.004
0	4.40			55.9%	0.01	0.0002	-0.037	1,115	230.95	239.00			52.2%	-1.00	0.0000	-0.003
0	4.40		1	56.7%	0.01	0.0002	-0.035	1,120	235.95	244.15			54.5%	-1.00	0.0000	-0.002
0	4.40			57.6%	0.01	0.0002	-0.033	1,125	240.95	249.00			54.5%	-1.00	0.0000	-0.002
0	4.35		1	58.3%	0.01	0.0002	-0.031	1,130	245.95	254.15			56.2%	-1.00	0.0000	-0.002
0	4.35			59.1%	0.01	0.0002	-0.029	1,135	250.95	259.00			57.0%	-1.00	0.0000	-0.001
0	4.35		4	59.9%	0.01	0.0002	-0.028	1,140	255.95	264.00			56.9%	-1.00	0.0000	-0.001
0	4.35			60.7%	0.01	0.0002	-0.026	1,145	260.95	269.00			57.0%	-1.00	0.0000	-0.001
0	4.35			61.5%	0.00	0.0001	-0.025	1,150	265.95	274.00			58.5%	-1.00	0.0000	-0.001
0	4.35			62.3%	0.00	0.0001	-0.024	1,155	270.95	279.10			60.1%	-1.00	0.0000	-0.000
0	4.35			63.1%	0.00	0.0001	-0.022	1,160	275.95	284.10			60.9%	-1.00	0.0000	-0.000
0	4.35			63.9%	0.00	0.0001	-0.021	1,165	280.95	289.00			60.8%	-1.00	0.0000	-0.000
0	4.35		1	64.7%	0.00	0.0001	-0.020	1,170	285.95	294.00			61.6%	-1.00	0.0000	-0.000
0	4.35		1	65.5%	0.00	0.0001	-0.019	1,175	290.95	299.00			62.3%	-1.00	0.0000	-0.000
0	4.35			66.3%	0.00	0.0001	-0.018	1,180	295.95	303.80			63.0%	-1.00	0.0000	-0.000
0	4.35			67.0%	0.00	0.0001	-0.018	1,185	300.95	309.10			64.7%	-1.00	0.0000	-0.000
0	4.30			67.6%	0.00	0.0001	-0.017	1,190	305.95	314.10			65.5%	-1.00	0.0000	-0.000
0	4.30			69.2%	0.00	0.0001	-0.015	1,200	315.95	324.00			65.8%	-1.00	0.0000	-0.000
0	4.30			70.7%	0.00	0.0001	-0.014	1,210	325.95	334.00			67.2%	-1.00	0.0000	0.000
0	4.30			72.1%	0.00	0.0001	-0.013	1,220	336.15	344.10			70.8%	-1.00	0.0000	0.000
0	4.30			73.6%	0.00	0.0001	-0.011	1,230	345.95	354.10			71.3%	-1.00	0.0000	0.000
0	4.30			75.0%	0.00	0.0000	-0.010	1,240	355.95	364.10			72.8%	-1.00	0.0000	0.000
0	4.30			76.5%	0.00	0.0000	-0.010	1,250	365.95	374.00			72.3%	-1.00	0.0000	0.000
0	4.30			77.9%	0.00	0.0000	-0.009	1,260	375.95	384.00			75.5%	-1.00	0.0000	0.000
0	4.30			79.2%	0.00	0.0000	-0.008	1,270	385.95	394.00			75.0%	-1.00	0.0000	0.000
0	4.30			80.6%	0.00	0.0000	-0.007	1,280	395.95	404.10			78.3%	-1.00	0.0000	0.000
0	4.30			82.0%	0.00	0.0000	-0.007	1,290	405.95	414.00			78.8%	-1.00	0.0000	0.000
0	4.30			83.3%	0.00	0.0000	-0.006	1,300	415.95	424.00			79.2%	-1.00	0.0000	0.000
0	4.30			84.7%	0.00	0.0000	-0.006	1,310	426.15	434.00			83.3%	-1.00	0.0000	0.000
0	4.30			86.0%	0.00	0.0000	-0.005	1,320	436.15	444.10			84.1%	-1.00	0.0000	0.000

أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.

ابتسامة التقلب — Nov 06, 2026

صفحة التقلب →

التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.

callsputs

GS سلسلة الخيارات The Goldman Sachs Group, Inc.

ابتسامة التقلب — Nov 06, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية