GS option chain The Goldman Sachs Group, Inc.

Expiration Cboe delayed options data · के अनुसार 13:03 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±12.0% (885.70–1,126.70) · ATM IV 32.1% · P/C open interest 1.25

CALLS								Strike	PUTS
बिड	पूछें	Vol	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
485.55	491.60		4		1.00	0.0000	0.000	520	0	2.04		19	65.1%	-0.00	0.0000	-0.018
465.50	473.80			55.2%	0.99	0.0000	0.000	540	0	2.24		13	62.6%	-0.00	0.0000	-0.020
446.05	453.60		1		0.99	0.0001	0.000	560	0	1.78		13	56.5%	-0.01	0.0001	-0.023
426.25	432.35				0.99	0.0001	0.000	580	0	2.14		14	55.8%	-0.01	0.0001	-0.026
407.00	412.65		10		0.99	0.0001	0.000	600	0.0200	1.31	1	66	49.4%	-0.01	0.0001	-0.030
402.00	407.70		11		0.99	0.0001	0.000	605	0	1.50		8	49.5%	-0.01	0.0001	-0.031
397.00	404.90		5	48.5%	0.99	0.0001	0.000	610	0	1.90		16	49.6%	-0.01	0.0001	-0.032
392.00	399.90		1	47.3%	0.99	0.0001	0.000	615	0	1.58		28	48.4%	-0.01	0.0001	-0.033
387.00	394.90			46.4%	0.99	0.0001	0.000	620	0	1.58		26	47.6%	-0.01	0.0001	-0.034
382.00	389.95			46.8%	0.99	0.0001	0.000	625	0	1.89		13	48.2%	-0.01	0.0001	-0.035
377.25	384.60			43.5%	0.99	0.0001	-0.000	630	0	3.20		12	47.6%	-0.01	0.0001	-0.037
372.00	380.30		1	45.4%	0.99	0.0001	-0.002	635	0	2.40		6	47.1%	-0.01	0.0001	-0.038
367.00	374.80		2	40.7%	0.99	0.0001	-0.004	640	0	3.15		29	48.5%	-0.01	0.0001	-0.039
362.20	368.40			41.3%	0.99	0.0001	-0.006	645	0	2.73		30	47.3%	-0.01	0.0001	-0.041
357.15	365.45			42.5%	0.99	0.0002	-0.008	650	0.5000	3.15		41	48.8%	-0.01	0.0002	-0.042
353.00	360.60		1	45.0%	0.99	0.0002	-0.010	655	0.0900	2.35		41	45.1%	-0.01	0.0002	-0.044
348.00	355.65		3	44.2%	0.99	0.0002	-0.012	660	0	2.05		9	43.8%	-0.01	0.0002	-0.046
342.50	350.90			43.9%	0.98	0.0002	-0.014	665	0	2.11		22	43.3%	-0.01	0.0002	-0.047
338.00	345.95		1	43.1%	0.98	0.0002	-0.017	670	0	2.31		15	43.2%	-0.02	0.0002	-0.049
333.00	341.00		1	42.3%	0.98	0.0002	-0.019	675	0	1.50		44	40.0%	-0.02	0.0002	-0.051
328.10	336.10		7	42.0%	0.98	0.0002	-0.022	680	0	2.60		119	42.6%	-0.02	0.0002	-0.053
323.25	331.25		1	41.9%	0.98	0.0002	-0.024	685	0	1.50		29	38.7%	-0.02	0.0002	-0.055
318.10	326.40		1	42.2%	0.98	0.0002	-0.027	690	0	3.25		42	42.7%	-0.02	0.0002	-0.058
313.25	321.65		5	41.1%	0.98	0.0002	-0.030	695	0.3400	2.81		59	41.8%	-0.02	0.0003	-0.060
309.00	316.60		23	41.5%	0.98	0.0003	-0.033	700	0.2200	2.95		477	41.2%	-0.02	0.0003	-0.062
304.00	311.90		1	41.2%	0.98	0.0003	-0.036	705	0.3200	3.30		30	41.0%	-0.02	0.0003	-0.065
299.00	307.35		6	40.2%	0.97	0.0003	-0.039	710	0.5900	3.40		63	41.0%	-0.02	0.0003	-0.068
294.15	302.25		1	40.4%	0.97	0.0003	-0.042	715	0.9100	3.50		14	41.0%	-0.03	0.0003	-0.071
289.10	297.65		7	40.2%	0.97	0.0003	-0.046	720	0.8000	3.60		290	40.3%	-0.03	0.0003	-0.074
284.25	292.55		3	39.3%	0.97	0.0004	-0.049	725	0.6100	3.90		20	40.0%	-0.03	0.0004	-0.077
280.00	287.75		3	40.0%	0.97	0.0004	-0.053	730	1.03	4.00		23	39.9%	-0.03	0.0004	-0.080
275.00	283.10		2	40.1%	0.97	0.0004	-0.057	735	1.17	4.15		40	39.6%	-0.03	0.0004	-0.084
270.05	278.20		6	39.0%	0.96	0.0004	-0.061	740	1.18	4.00		60	39.0%	-0.04	0.0004	-0.087
265.50	271.40			36.1%	0.96	0.0004	-0.065	745	1.48	4.20		22	39.0%	-0.04	0.0004	-0.091
260.55	268.55	3	5	38.5%	0.96	0.0005	-0.070	750	1.60	4.40	3	95	38.7%	-0.04	0.0005	-0.095
256.00	261.85		4	35.9%	0.96	0.0005	-0.074	755	1.71	4.55		30	38.3%	-0.04	0.0005	-0.099
251.05	258.40		4	37.3%	0.96	0.0005	-0.079	760	1.77	5.00		36	38.2%	-0.04	0.0005	-0.104
246.40	252.40		3	35.6%	0.95	0.0006	-0.084	765	1.97	5.10		33	37.8%	-0.05	0.0006	-0.108
241.70	247.70		3	35.6%	0.95	0.0006	-0.089	770	2.18	5.60	1	72	37.9%	-0.05	0.0006	-0.113
237.00	243.00		2	35.5%	0.95	0.0006	-0.094	775	3.95	4.90	1	31	38.2%	-0.05	0.0006	-0.118
232.35	238.35		6	35.4%	0.94	0.0006	-0.100	780	2.65	5.40	2	346	36.7%	-0.06	0.0006	-0.123
227.75	233.70		6	35.4%	0.94	0.0007	-0.106	785	3.70	6.10	2	20	37.6%	-0.06	0.0007	-0.128
223.05	229.05		5	35.2%	0.94	0.0007	-0.112	790	4.80	5.30	3	616	37.1%	-0.06	0.0007	-0.134
218.45	224.45		1	35.2%	0.93	0.0008	-0.118	795	5.15	5.75	2	50	37.0%	-0.07	0.0008	-0.140
213.85	219.90		24	35.1%	0.93	0.0008	-0.124	800	4.40	7.65	2	138	37.2%	-0.07	0.0008	-0.145
209.30	215.35			35.1%	0.92	0.0008	-0.130	805	4.20	8.05		20	36.6%	-0.08	0.0008	-0.152
204.80	210.80		7	35.0%	0.92	0.0009	-0.137	810	5.40	7.75		102	36.4%	-0.08	0.0009	-0.158
200.55	206.30		6	35.1%	0.92	0.0009	-0.144	815	4.95	8.95	1	66	36.2%	-0.08	0.0009	-0.164
196.05	201.75		10	35.0%	0.91	0.0010	-0.151	820	6.35	8.70		149	36.2%	-0.09	0.0010	-0.171
191.35	197.30		3	34.7%	0.91	0.0010	-0.158	825	6.05	10.00	2	50	36.0%	-0.10	0.0010	-0.178
186.95	192.50		35	34.4%	0.90	0.0010	-0.165	830	6.30	10.00	5	110	35.4%	-0.10	0.0011	-0.184
182.50	188.20		13	34.3%	0.89	0.0011	-0.172	835	7.90	10.55	4	106	35.9%	-0.11	0.0011	-0.192
178.15	183.85		13	34.3%	0.89	0.0011	-0.180	840	7.80	11.35	3	50	35.5%	-0.11	0.0012	-0.199
173.85	179.50		9	34.2%	0.88	0.0012	-0.187	845	7.95	12.35	5	26	35.3%	-0.12	0.0012	-0.206
169.70	175.25		55	34.2%	0.88	0.0012	-0.195	850	8.55	13.15		205	35.2%	-0.13	0.0012	-0.213
165.25	171.00		13	34.1%	0.87	0.0013	-0.203	855	9.35	13.85	1	282	35.1%	-0.13	0.0013	-0.221
161.05	166.80		16	34.0%	0.86	0.0013	-0.210	860	10.00	14.45	1	88	34.9%	-0.14	0.0014	-0.228
156.85	162.60		100	33.9%	0.85	0.0014	-0.218	865	11.40	15.40	1	81	35.2%	-0.15	0.0014	-0.236
153.05	158.40		63	33.9%	0.85	0.0014	-0.226	870	11.40	16.20	1	51	34.7%	-0.15	0.0015	-0.243
148.60	154.25		11	33.7%	0.84	0.0015	-0.234	875	12.30	17.15	10	304	34.6%	-0.16	0.0015	-0.251
144.95	150.15		58	33.8%	0.83	0.0016	-0.241	880	14.65	16.85	26	1,201	34.6%	-0.17	0.0016	-0.258
141.25	146.15		5	33.8%	0.82	0.0016	-0.249	885	15.05	19.05	1	548	34.8%	-0.18	0.0016	-0.265
136.60	142.25		14	33.5%	0.81	0.0017	-0.257	890	16.20	19.15	1	140	34.4%	-0.19	0.0017	-0.273
132.85	138.40		20	33.5%	0.81	0.0017	-0.264	895	16.90	21.20	7	218	34.5%	-0.20	0.0017	-0.280
128.80	134.55		22	33.3%	0.80	0.0018	-0.272	900	17.20	22.35	17	248	34.1%	-0.21	0.0018	-0.287
125.00	130.70		6	33.2%	0.79	0.0018	-0.279	905	20.55	23.55	15	114	34.8%	-0.22	0.0018	-0.294
121.25	126.90	11	34	33.2%	0.78	0.0019	-0.286	910	19.50	24.75	4	122	33.9%	-0.23	0.0019	-0.301
117.55	123.25		13	33.1%	0.77	0.0019	-0.293	915	21.35	25.90	16	268	34.0%	-0.24	0.0020	-0.308
113.90	119.50		74	33.0%	0.76	0.0020	-0.300	920	22.05	27.45	5	92	33.8%	-0.25	0.0020	-0.315
110.25	115.95		23	32.9%	0.75	0.0020	-0.307	925	23.50	28.85		50	33.7%	-0.26	0.0021	-0.321
106.75	112.40		70	32.9%	0.74	0.0021	-0.313	930	24.95	30.30	2	70	33.6%	-0.27	0.0021	-0.327
103.25	108.95	2	54	32.8%	0.73	0.0021	-0.319	935	26.55	31.85		129	33.6%	-0.28	0.0022	-0.333
99.75	105.55		74	32.7%	0.71	0.0022	-0.325	940	28.70	33.05	23	188	33.6%	-0.29	0.0022	-0.339
96.40	102.20		30	32.7%	0.70	0.0022	-0.331	945	29.60	33.80	4	55	33.0%	-0.30	0.0023	-0.345
94.75	98.90		38	33.1%	0.69	0.0023	-0.336	950	31.70	36.55	3	81	33.4%	-0.31	0.0023	-0.350
89.95	95.65		36	32.6%	0.68	0.0023	-0.341	955	33.00	38.55	2	24	33.3%	-0.33	0.0024	-0.355
86.65	92.45	8	120	32.4%	0.67	0.0024	-0.346	960	34.80	40.20	9	128	33.2%	-0.34	0.0024	-0.359
83.55	89.35		24	32.4%	0.66	0.0024	-0.350	965	36.70	42.45	2	187	33.2%	-0.35	0.0024	-0.364
80.50	86.35		24	32.3%	0.64	0.0024	-0.354	970	39.70	42.95	2	32	33.0%	-0.36	0.0025	-0.368
78.60	83.35	23	62	32.6%	0.63	0.0024	-0.358	975	40.65	44.25	4	187	32.5%	-0.38	0.0025	-0.371
74.65	80.40		83	32.2%	0.62	0.0025	-0.361	980	42.75	48.00	2	100	32.9%	-0.39	0.0026	-0.375
72.00	77.60	2	74	32.2%	0.61	0.0025	-0.364	985	46.75	50.05	1	47	33.3%	-0.40	0.0026	-0.378
69.90	74.85		65	32.4%	0.59	0.0025	-0.367	990	47.15	53.20	38	186	33.0%	-0.41	0.0026	-0.380
66.30	72.15		77	32.1%	0.58	0.0026	-0.369	995	49.40	54.90	2	59	32.8%	-0.43	0.0026	-0.382
64.50	69.35	36	377	32.2%	0.57	0.0026	-0.371	1,000	51.85	58.00	8	127	33.0%	-0.44	0.0027	-0.384
58.75	63.75	6	79	31.8%	0.54	0.0026	-0.374	1,010	56.05	62.45	16	202	32.5%	-0.47	0.0027	-0.387
54.05	59.60	21	155	31.9%	0.52	0.0026	-0.375	1,020	61.90	67.25	6	120	32.5%	-0.49	0.0027	-0.388
49.55	55.05	23	180	31.8%	0.49	0.0026	-0.374	1,030	67.45	73.90	8	51	32.8%	-0.52	0.0028	-0.387
45.30	51.45	9	237	31.9%	0.46	0.0026	-0.372	1,040	73.45	79.85	20	65	32.8%	-0.55	0.0028	-0.385
44.20	47.35	10	249	32.4%	0.44	0.0026	-0.368	1,050	79.10	85.95	13	242	32.7%	-0.58	0.0028	-0.381
37.60	42.45	3	196	31.5%	0.41	0.0026	-0.363	1,060	85.50	91.35	1	274	32.4%	-0.60	0.0027	-0.376
34.15	39.70	1	68	31.6%	0.39	0.0026	-0.356	1,070	92.45	97.75	1	151	32.4%	-0.63	0.0027	-0.369
30.95	36.40	32	105	31.6%	0.36	0.0025	-0.349	1,080	99.25	105.45	1	181	32.6%	-0.65	0.0027	-0.362
28.00	32.95	4	198	31.4%	0.34	0.0025	-0.340	1,090	106.30	110.30		41	31.9%	-0.68	0.0026	-0.353
25.25	30.50	15	338	31.5%	0.32	0.0024	-0.330	1,100	113.55	118.80	2	139	32.3%	-0.70	0.0026	-0.344
22.90	27.55	37	527	31.4%	0.30	0.0023	-0.320	1,110	121.10	125.90	2	48	32.1%	-0.73	0.0025	-0.334
20.60	24.25	28	184	31.1%	0.28	0.0022	-0.309	1,120	128.50	133.75		134	32.1%	-0.75	0.0024	-0.322
18.35	23.30	23	100	31.5%	0.26	0.0022	-0.297	1,130	136.45	141.75	2	120	32.1%	-0.77	0.0024	-0.311
16.45	21.35	5	180	31.6%	0.24	0.0021	-0.285	1,140	145.10	149.95		110	32.3%	-0.79	0.0023	-0.299
14.70	19.50	9	207	31.6%	0.22	0.0020	-0.273	1,150	153.45	157.80	5	146	32.2%	-0.81	0.0022	-0.287
13.30	17.85	7	302	31.7%	0.20	0.0019	-0.261	1,160	162.05	166.75	2	16	32.4%	-0.83	0.0021	-0.276
11.70	16.30	2	166	31.7%	0.19	0.0018	-0.249	1,170	169.60	175.70		14	32.1%	-0.84	0.0020	-0.263
10.65	14.35	9	263	31.6%	0.17	0.0017	-0.236	1,180	178.15	184.60	2	15	32.1%	-0.86	0.0019	-0.251
9.30	13.70	2	135	31.8%	0.16	0.0016	-0.225	1,190	186.95	193.65		4	32.1%	-0.88	0.0018	-0.239
8.25	12.60	9	460	31.9%	0.15	0.0015	-0.213	1,200	196.05	202.80		4	32.2%	-0.89	0.0017	-0.227
7.35	11.25	3	80	31.9%	0.13	0.0014	-0.202	1,210	206.40	212.35		3	33.2%	-0.90	0.0017	-0.213
6.50	9.60	15	113	31.6%	0.12	0.0014	-0.191	1,220	215.75	221.70		16	33.4%	-0.92	0.0016	-0.201
5.75	9.50	1	47	32.1%	0.11	0.0013	-0.181	1,230	224.20	231.15		4	33.0%	-0.93	0.0016	-0.186
5.10	8.45	3	101	32.0%	0.11	0.0012	-0.171	1,240	234.80	240.50		4	33.9%	-0.94	0.0015	-0.172
4.90	7.25	11	127	32.1%	0.10	0.0011	-0.162	1,250	244.45	250.10		3	34.2%	-0.95	0.0014	-0.182
4.40	6.55	1	108	32.2%	0.09	0.0010	-0.153	1,260	254.25	259.90		2	34.8%	-0.96	0.0013	-0.191
3.50	6.15	2	156	32.1%	0.08	0.0010	-0.145	1,270	264.10	269.75		1	35.4%	-0.97	0.0013	-0.194
3.45	6.45		54	33.1%	0.08	0.0009	-0.137	1,280	274.00	279.65			36.1%	-0.97	0.0013	-0.195
2.76	6.20		92	33.2%	0.07	0.0009	-0.130	1,290	281.15	289.75				-0.98	0.0012	-0.165
3.75	4.45	1	140	33.4%	0.07	0.0008	-0.123	1,300	291.10	299.70				-0.99	0.0010	-0.109
2.83	4.60	1	46	33.5%	0.06	0.0008	-0.117	1,310	303.85	309.60			38.6%	-0.99	0.0008	-0.093
1.90	4.70		69	33.5%	0.06	0.0007	-0.111	1,320	313.85	319.50			39.3%	-0.99	0.0005	-0.093
1.68	4.40		126	33.7%	0.05	0.0007	-0.105	1,330	321.05	329.60				-1.00	0.0003	-0.093
1.55	4.05		123	33.9%	0.05	0.0006	-0.100	1,340	332.35	339.60			39.0%	-1.00	0.0001	-0.093
1.25	4.10		141	34.3%	0.05	0.0006	-0.096	1,350	341.10	349.60				-1.00	0.0001	-0.093
1.05	3.90		38	34.8%	0.04	0.0006	-0.091	1,360	352.20	359.60			40.4%	-1.00	0.0000	-0.093
0.9500	3.70		30	34.8%	0.04	0.0005	-0.088	1,370	361.35	369.60				-1.00	0.0000	-0.093
0.9500	3.20		107	34.8%	0.04	0.0005	-0.084	1,380	372.30	379.60			42.1%	-1.00	0.0000	-0.093
0.9000	3.40		44	35.7%	0.04	0.0005	-0.081	1,390	381.20	389.55				-1.00	0.0000	-0.093
0.9500	3.25		330	36.2%	0.03	0.0004	-0.077	1,400	391.20	399.55				-1.00	0.0000	-0.093
0.6800	3.05		61	36.2%	0.03	0.0004	-0.074	1,410	401.20	409.55				-1.00	0.0000	-0.093
0.5000	2.77		100	36.4%	0.03	0.0004	-0.072	1,420	411.00	419.55				-1.00	0.0000	-0.093
0.6500	2.81		151	36.6%	0.03	0.0004	-0.069	1,430	421.00	429.55				-1.00	0.0000	-0.093
0.2500	2.66		40	37.3%	0.03	0.0004	-0.067	1,440	431.20	439.60			48.8%	-1.00	0.0000	-0.093
0.8000	2.83		31	38.1%	0.03	0.0003	-0.065	1,450	442.30	449.55			49.6%	-1.00	0.0000	-0.093
0.0100	3.20		27	38.0%	0.02	0.0003	-0.062	1,460	452.30	459.60			48.0%	-1.00	0.0000	-0.093
0	3.50		16	39.1%	0.02	0.0003	-0.060	1,470	462.30	469.55			51.0%	-1.00	0.0000	-0.093
0	4.15		8	38.6%	0.02	0.0003	-0.059	1,480	472.30	479.55			51.7%	-1.00	0.0000	-0.093
0.0600	3.85		13	40.6%	0.02	0.0003	-0.057	1,490	483.85	489.50			52.5%	-1.00	0.0000	-0.093
0	3.10	2	54	40.4%	0.02	0.0003	-0.055	1,500	493.85	499.50			53.2%	-1.00	0.0000	-0.093

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Nov 20, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

GS option chain The Goldman Sachs Group, Inc.

Volatility smile — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा