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 ±8.1% (812.42–955.58) · التقلب الضمني عند السعر الحالي 29.8% · P/C open interest 1.37

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
339.70	348.00				1.00	0.0000	-0.015	540	0	4.30			78.1%	-0.00	0.0000	-0.015
329.75	338.00				1.00	0.0001	-0.016	550	0	4.30			75.6%	-0.00	0.0001	-0.016
319.80	328.00				1.00	0.0001	-0.018	560	0	4.35			73.2%	-0.00	0.0001	-0.018
309.90	318.10				1.00	0.0001	-0.019	570	0	4.35			70.8%	-0.00	0.0001	-0.020
300.10	308.10				1.00	0.0001	-0.021	580	0	4.35			68.4%	-0.00	0.0001	-0.022
290.05	298.35				1.00	0.0001	-0.024	590	0	4.40			66.1%	-0.01	0.0001	-0.024
280.10	288.35		1		0.99	0.0001	-0.026	600	0	4.40			63.7%	-0.01	0.0001	-0.027
270.20	279.00			28.6%	0.99	0.0001	-0.029	610	0	4.45			61.6%	-0.01	0.0001	-0.030
260.30	268.70		1		0.99	0.0002	-0.033	620	0.2500	2.59	2	2	54.8%	-0.01	0.0002	-0.033
250.40	258.80			32.4%	0.99	0.0002	-0.037	630	0	4.55			57.2%	-0.01	0.0002	-0.037
240.55	249.00			37.2%	0.99	0.0002	-0.041	640	0	4.65			55.2%	-0.01	0.0002	-0.041
230.85	239.00			37.7%	0.99	0.0002	-0.046	650	0	4.75			53.2%	-0.01	0.0003	-0.046
220.85	229.10			36.0%	0.99	0.0003	-0.052	660	0	4.85		1	51.2%	-0.01	0.0003	-0.052
211.00	219.30			35.1%	0.98	0.0004	-0.058	670	0	4.90			49.1%	-0.02	0.0004	-0.059
201.40	209.40			36.6%	0.98	0.0004	-0.066	680	0	4.90			46.9%	-0.02	0.0004	-0.066
191.50	200.00			37.1%	0.98	0.0005	-0.074	690	0.5000	5.35		1	46.4%	-0.02	0.0005	-0.075
181.80	190.00			36.8%	0.97	0.0006	-0.084	700	0	2.44	1	9	37.4%	-0.03	0.0006	-0.084
172.30	181.00			36.8%	0.97	0.0007	-0.095	710	0	4.90			40.5%	-0.03	0.0007	-0.096
162.70	170.55			35.2%	0.96	0.0008	-0.107	720	0.2500	3.95	1	3	37.2%	-0.04	0.0008	-0.108
153.00	160.65			33.8%	0.95	0.0009	-0.122	730	0.0100	6.75		1	39.0%	-0.05	0.0009	-0.123
143.80	151.65		1	33.5%	0.94	0.0011	-0.138	740	0.0100	5.65			35.4%	-0.06	0.0011	-0.139
134.40	142.30		1	33.1%	0.93	0.0013	-0.156	750	0.0300	5.05		411	32.5%	-0.07	0.0013	-0.158
125.15	131.30			31.6%	0.92	0.0015	-0.176	760	1.18	7.60		5	34.8%	-0.08	0.0015	-0.178
116.15	122.15		1	31.4%	0.90	0.0017	-0.199	770	2.03	8.10	2	7	33.8%	-0.10	0.0017	-0.201
107.20	113.30		1	31.2%	0.89	0.0020	-0.223	780	2.87	9.35	1	17	33.3%	-0.12	0.0020	-0.226
98.60	104.70		1	31.2%	0.86	0.0023	-0.249	790	4.05	10.75		2	32.9%	-0.14	0.0023	-0.252
90.10	96.20		2	30.9%	0.84	0.0026	-0.275	800	5.55	12.20	24	45	32.5%	-0.16	0.0026	-0.279
86.00	92.05			30.8%	0.83	0.0027	-0.288	805	6.45	13.15	25	25	32.4%	-0.18	0.0027	-0.292
82.00	88.00	6	3	30.7%	0.81	0.0028	-0.302	810	7.40	14.00	1	25	32.1%	-0.19	0.0029	-0.306
77.90	84.00			30.5%	0.80	0.0030	-0.315	815	8.45	15.10	4	23	32.0%	-0.21	0.0030	-0.320
74.10	80.10	27	14	30.5%	0.78	0.0031	-0.328	820	9.65	16.00	60	82	31.8%	-0.22	0.0032	-0.333
70.25	76.25		3	30.3%	0.77	0.0033	-0.340	825	10.70	17.30	20	35	31.7%	-0.24	0.0033	-0.346
66.45	72.50			30.2%	0.75	0.0034	-0.352	830	12.00	18.55		40	31.5%	-0.26	0.0035	-0.358
62.85	68.90		1	30.1%	0.73	0.0036	-0.364	835	13.35	19.85	2	18	31.3%	-0.27	0.0036	-0.370
59.30	65.35			30.0%	0.71	0.0037	-0.375	840	14.90	21.00	27	57	31.1%	-0.29	0.0038	-0.382
55.80	61.90	3	1	29.8%	0.69	0.0038	-0.385	845	16.35	23.00	1	8	31.1%	-0.31	0.0039	-0.392
52.50	58.55			29.8%	0.67	0.0039	-0.394	850	18.00	24.65	2	11	31.0%	-0.33	0.0040	-0.401
49.30	55.35		1	29.7%	0.65	0.0040	-0.402	855	19.75	26.45			30.9%	-0.35	0.0041	-0.410
46.15	52.15	2	5	29.6%	0.63	0.0041	-0.409	860	21.85	28.35	4	17	30.9%	-0.37	0.0042	-0.418
43.10	49.20			29.5%	0.61	0.0042	-0.415	865	23.65	30.35	1	4	30.7%	-0.40	0.0043	-0.424
40.25	46.55	1	16	29.5%	0.59	0.0043	-0.419	870	25.75	32.40	4	50	30.6%	-0.42	0.0044	-0.429
37.40	43.55	1	13	29.3%	0.57	0.0044	-0.423	875	28.00	34.65	4	15	30.5%	-0.44	0.0045	-0.433
34.90	40.90		86	29.3%	0.55	0.0044	-0.425	880	30.40	37.00		22	30.4%	-0.46	0.0045	-0.436
32.15	38.35	2	12	29.2%	0.53	0.0044	-0.426	885	33.20	39.45	1	8	30.5%	-0.48	0.0046	-0.438
29.70	35.90	5	4	29.1%	0.50	0.0045	-0.426	890	35.55	41.95	5	16	30.3%	-0.51	0.0046	-0.438
27.35	33.75		6	29.1%	0.48	0.0045	-0.424	895	38.40	44.65	7	8	30.3%	-0.53	0.0046	-0.437
25.10	31.55	4	17	29.0%	0.46	0.0045	-0.421	900	41.65	47.40	1	3	30.4%	-0.55	0.0046	-0.435
23.00	29.60	2	15	29.0%	0.44	0.0044	-0.417	905	44.55	50.35	2	2	30.3%	-0.57	0.0046	-0.432
21.00	27.65		3	29.0%	0.42	0.0044	-0.411	910	47.80	53.35	5	14	30.3%	-0.60	0.0046	-0.427
19.15	25.80		2	28.9%	0.39	0.0044	-0.405	915	50.60	56.65	13	24	30.2%	-0.62	0.0045	-0.422
17.50	24.20		21	29.0%	0.37	0.0043	-0.398	920	53.85	59.80		8	30.1%	-0.64	0.0045	-0.415
16.25	22.55	5	25	29.1%	0.35	0.0042	-0.389	925	57.20	63.15		15	30.0%	-0.66	0.0044	-0.408
14.65	21.05	44	87	29.1%	0.33	0.0041	-0.380	930	60.70	66.60	5	22	30.0%	-0.68	0.0043	-0.399
13.25	19.60	39	42	29.1%	0.31	0.0040	-0.370	935	64.35	70.15			30.0%	-0.70	0.0042	-0.390
12.05	17.95	45	64	29.0%	0.29	0.0039	-0.360	940	68.05	73.90		2	30.0%	-0.72	0.0042	-0.381
10.70	17.00	12	13	29.1%	0.28	0.0038	-0.349	945	71.90	77.75	2	1	30.0%	-0.74	0.0040	-0.371
9.55	15.75	60	37	29.0%	0.26	0.0037	-0.337	950	75.80	81.50		3	30.0%	-0.76	0.0039	-0.360
8.50	14.75	52	4	29.1%	0.24	0.0036	-0.326	955	78.75	85.50		2	29.4%	-0.78	0.0038	-0.350
7.10	13.65	22	33	28.8%	0.23	0.0034	-0.314	960	84.20	89.70	2	3	30.3%	-0.80	0.0037	-0.339
6.20	12.75	26	9	28.9%	0.21	0.0033	-0.302	965	88.05	93.80	4	2	30.1%	-0.81	0.0036	-0.328
7.10	11.95	53	16	30.0%	0.20	0.0031	-0.290	970	92.30	98.00		2	30.2%	-0.83	0.0034	-0.317
6.75	10.45	67	27	29.8%	0.18	0.0030	-0.279	975	96.45	102.30			30.1%	-0.84	0.0033	-0.306
3.90	10.15	96	34	28.7%	0.17	0.0029	-0.267	980	100.85	106.70		1	30.3%	-0.86	0.0032	-0.296
3.60	9.75	80	26	29.2%	0.16	0.0027	-0.256	985	105.30	111.10			30.3%	-0.87	0.0030	-0.286
2.80	9.15	58	22	29.1%	0.15	0.0026	-0.245	990	109.80	115.65		3	30.5%	-0.88	0.0029	-0.275
2.40	8.60	40	14	29.2%	0.14	0.0025	-0.234	995	114.35	120.15		1	30.5%	-0.89	0.0028	-0.265
2.26	7.45	40	26	29.1%	0.13	0.0023	-0.224	1,000	118.55	124.90			30.4%	-0.90	0.0026	-0.256
1.48	7.80	20	7	29.5%	0.12	0.0022	-0.214	1,005	123.65	129.45		1	30.9%	-0.91	0.0025	-0.246
1.03	7.55	2	3	29.7%	0.11	0.0021	-0.205	1,010	128.35	134.20			31.1%	-0.92	0.0024	-0.235
0.6700	7.35		3	30.0%	0.11	0.0020	-0.196	1,015	133.45	139.00			31.8%	-0.93	0.0022	-0.224
0.0100	7.40			30.2%	0.10	0.0019	-0.188	1,020	137.90	144.90			31.5%	-0.94	0.0021	-0.214
0.0100	7.15		6	30.7%	0.09	0.0018	-0.179	1,025	142.00	149.75			30.9%	-0.94	0.0020	-0.203
0.0100	6.90		2	31.1%	0.09	0.0017	-0.171	1,030	146.95	154.80			31.2%	-0.95	0.0018	-0.191
0.0100	6.65		1	31.6%	0.08	0.0016	-0.164	1,035	152.25	159.65			32.5%	-0.96	0.0017	-0.180
0.0100	6.40			32.1%	0.08	0.0015	-0.157	1,040	157.00	164.50			32.1%	-0.96	0.0016	-0.169
0	4.90		10	30.9%	0.07	0.0014	-0.150	1,045	161.35	169.30			31.1%	-0.97	0.0014	-0.157
0	4.90			31.6%	0.07	0.0013	-0.144	1,050	166.30	174.15			32.5%	-0.97	0.0013	-0.144
0	4.90			32.3%	0.06	0.0013	-0.138	1,055	172.00	179.00			34.2%	-0.97	0.0012	-0.132
0	4.90		1	33.0%	0.06	0.0012	-0.132	1,060	175.95	184.15			34.5%	-0.98	0.0011	-0.120
0	4.90			33.6%	0.06	0.0011	-0.126	1,065	180.30	189.00			33.3%	-0.98	0.0010	-0.110
0	4.90		4	34.3%	0.05	0.0011	-0.121	1,070	185.95	194.15			35.8%	-0.98	0.0009	-0.100
0	4.90			34.9%	0.05	0.0010	-0.116	1,075	190.30	199.05			34.5%	-0.98	0.0008	-0.090
0	4.90		1	35.6%	0.05	0.0010	-0.112	1,080	195.00	204.00			35.2%	-0.99	0.0007	-0.080
0	4.90			36.2%	0.04	0.0009	-0.107	1,085	200.30	209.10			35.8%	-0.99	0.0006	-0.070
0	4.90		20	36.9%	0.04	0.0009	-0.103	1,090	205.50	214.15			37.2%	-0.99	0.0006	-0.062
0	4.90		1	37.5%	0.04	0.0008	-0.099	1,095	210.95	219.15			39.1%	-0.99	0.0005	-0.055
0	4.90		1	38.1%	0.04	0.0008	-0.095	1,100	215.95	224.15			39.8%	-0.99	0.0004	-0.048
0	4.90			38.8%	0.03	0.0007	-0.092	1,105	222.15	228.65			43.0%	-0.99	0.0004	-0.042
0	4.90		1	39.4%	0.03	0.0007	-0.088	1,110	225.50	234.15			39.7%	-0.99	0.0003	-0.036
0	4.85			39.9%	0.03	0.0007	-0.085	1,115	230.50	239.15			40.3%	-1.00	0.0003	-0.031
0	4.80			40.5%	0.03	0.0006	-0.082	1,120	235.50	244.15			40.9%	-1.00	0.0003	-0.026
0	4.80			41.0%	0.03	0.0006	-0.079	1,125	240.95	249.00			42.9%	-1.00	0.0002	-0.022
0	4.75			41.6%	0.03	0.0006	-0.076	1,130	245.95	254.15			43.3%	-1.00	0.0002	-0.019
0	4.70			42.1%	0.03	0.0005	-0.073	1,135	250.95	259.10			44.1%	-1.00	0.0002	-0.016
0	4.70		2	42.7%	0.02	0.0005	-0.070	1,140	255.95	264.10			44.8%	-1.00	0.0001	-0.014
0	4.65			43.2%	0.02	0.0005	-0.068	1,145	260.50	269.10			43.9%	-1.00	0.0001	-0.011
0	4.65		12	43.8%	0.02	0.0005	-0.066	1,150	265.95	274.10			46.0%	-1.00	0.0001	-0.009
0	4.60			44.3%	0.02	0.0004	-0.063	1,155	270.50	279.10			45.0%	-1.00	0.0001	-0.007
0	4.60			44.8%	0.02	0.0004	-0.061	1,160	275.50	284.10			45.6%	-1.00	0.0001	-0.005
0	4.60			45.4%	0.02	0.0004	-0.059	1,165	280.95	289.10			47.7%	-1.00	0.0001	-0.005
0	4.55			45.9%	0.02	0.0004	-0.057	1,170	285.95	294.00			48.3%	-1.00	0.0001	-0.004
0	4.55	2	1	46.4%	0.02	0.0004	-0.055	1,175	290.95	299.00			48.9%	-1.00	0.0000	-0.003
0	4.55			47.0%	0.02	0.0004	-0.053	1,180	295.95	304.00			49.5%	-1.00	0.0000	-0.003
0	4.55			47.5%	0.02	0.0003	-0.052	1,185	300.95	309.10			50.0%	-1.00	0.0000	-0.002
0	4.50			48.0%	0.01	0.0003	-0.050	1,190	305.95	314.10			50.6%	-1.00	0.0000	-0.002
0	4.50			49.1%	0.01	0.0003	-0.047	1,200	315.50	324.10			49.6%	-1.00	0.0000	-0.001
0	4.45			50.0%	0.01	0.0003	-0.044	1,210	325.95	334.10			52.8%	-1.00	0.0000	-0.000
0	4.45			51.1%	0.01	0.0002	-0.041	1,220	335.95	344.10			53.9%	-1.00	0.0000	0.000
0	4.45			52.1%	0.01	0.0002	-0.039	1,230	345.95	354.10			55.0%	-1.00	0.0000	0.000
0	4.45			53.1%	0.01	0.0002	-0.036	1,240	355.50	364.00			54.3%	-1.00	0.0000	0.000
0	4.40			54.1%	0.01	0.0002	-0.034	1,250	365.95	374.10			57.1%	-1.00	0.0000	0.000
0	4.40			55.1%	0.01	0.0002	-0.032	1,260	375.95	384.10			57.8%	-1.00	0.0000	0.000
0	4.40			56.0%	0.01	0.0002	-0.030	1,270	385.95	394.10			59.2%	-1.00	0.0000	0.000
0	4.40			57.0%	0.01	0.0001	-0.029	1,280	395.95	404.00			58.9%	-1.00	0.0000	0.000
0	4.40			58.0%	0.01	0.0001	-0.027	1,290	405.95	413.70			61.3%	-1.00	0.0000	0.000
0	4.40			59.0%	0.01	0.0001	-0.025	1,300	415.95	424.10			62.3%	-1.00	0.0000	0.000
0	4.35			59.8%	0.01	0.0001	-0.024	1,310	425.50	434.10			61.3%	-1.00	0.0000	0.000
0	4.35			60.7%	0.01	0.0001	-0.023	1,320	435.50	444.10			61.8%	-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 27, 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 27, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية