GS chaîne d'options The Goldman Sachs Group, Inc.

Échéance Cboe delayed options data · au 03:37 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±9.5% (791.26–956.86) · ATM IV 29.1% · P/C open interest 1.06

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
433.80	442.80		3		1.00	0.0000	0.000	440	0	4.30		92	87.9%	-0.00	0.0000	-0.004
429.00	437.70				1.00	0.0000	0.000	445	0	3.20		56	82.6%	-0.00	0.0000	-0.005
423.95	432.95		19	59.3%	1.00	0.0000	0.000	450	0	2.19	1	161	76.9%	-0.00	0.0000	-0.005
419.00	427.60		2		1.00	0.0000	0.000	455	0	3.25		75	80.4%	-0.00	0.0000	-0.005
414.00	422.50		29		1.00	0.0000	0.000	460	0	3.85		115	81.3%	-0.00	0.0000	-0.006
404.10	413.00		22		1.00	0.0000	0.000	470	0	3.30		26	77.0%	-0.00	0.0000	-0.006
394.55	400.65		235		1.00	0.0000	0.000	480	0	3.55		30	75.5%	-0.00	0.0000	-0.007
384.25	391.90		14		1.00	0.0000	0.000	490	0	4.30		168	75.5%	-0.00	0.0000	-0.008
374.65	380.50		219		1.00	0.0000	0.000	500	0.0500	0.3500	3	419	53.4%	-0.00	0.0000	-0.009
365.00	370.60		131		1.00	0.0000	0.000	510	0	3.15		55	67.4%	-0.00	0.0000	-0.010
354.75	362.55		115		1.00	0.0000	0.000	520	0	4.40		164	69.0%	-0.00	0.0000	-0.011
344.80	350.90		46		1.00	0.0000	0.000	530	0	4.45		117	66.9%	-0.00	0.0001	-0.013
335.45	340.80		87		1.00	0.0000	0.000	540	0	2.88		141	60.2%	-0.00	0.0001	-0.015
325.30	332.70		268	42.9%	1.00	0.0000	0.000	550	0	1.06	1	126	50.5%	-0.00	0.0001	-0.016
315.30	320.80		136		1.00	0.0001	0.000	560	0	1.34		161	50.3%	-0.01	0.0001	-0.019
305.85	311.20		16		1.00	0.0001	0.000	570	0	3.40		284	55.8%	-0.01	0.0001	-0.021
296.25	301.25		363		1.00	0.0001	0.000	580	0.3000	1.39	2	142	48.3%	-0.01	0.0001	-0.024
286.35	291.35		133		0.99	0.0001	0.000	590	0	3.05		413	51.0%	-0.01	0.0001	-0.027
275.35	281.45	3	617		0.99	0.0001	0.000	600	0.0100	0.7000		185	39.9%	-0.01	0.0002	-0.030
265.45	272.85		1		0.99	0.0002	0.000	610	0.0500	2.15		61	44.8%	-0.01	0.0002	-0.034
255.60	261.55		182		0.99	0.0002	0.000	620	0.2500	2.10		172	43.5%	-0.01	0.0002	-0.039
245.70	251.85		11		0.99	0.0002	-0.003	630	0	4.90		197	47.5%	-0.02	0.0003	-0.044
235.85	242.05		59		0.99	0.0003	-0.010	640	0	2.16		106	39.5%	-0.02	0.0003	-0.050
226.05	232.25		1		0.98	0.0003	-0.017	650	0	1.35		98	35.2%	-0.02	0.0004	-0.056
221.15	227.35				0.98	0.0004	-0.021	655	0	4.90		1	42.8%	-0.02	0.0004	-0.060
216.25	222.45		53		0.98	0.0004	-0.025	660	0	4.65		70	41.4%	-0.03	0.0004	-0.064
212.15	217.55			31.5%	0.98	0.0004	-0.030	665	0.0100	2.97		2	37.3%	-0.03	0.0005	-0.068
207.35	212.70		13	32.3%	0.98	0.0004	-0.035	670	0.7400	2.69	44	373	37.4%	-0.03	0.0005	-0.072
202.50	207.85			32.6%	0.97	0.0005	-0.040	675	0.2700	3.40		23	37.0%	-0.03	0.0006	-0.076
196.80	203.00		44	28.8%	0.97	0.0005	-0.045	680	0.1100	3.55		232	36.1%	-0.04	0.0006	-0.081
191.95	198.15			29.5%	0.97	0.0006	-0.050	685	0.1700	5.10		3	37.8%	-0.04	0.0007	-0.086
187.10	193.35		8	30.1%	0.97	0.0006	-0.056	690	0	4.50		172	35.8%	-0.04	0.0007	-0.091
183.20	188.55		1	32.9%	0.96	0.0007	-0.062	695	0	4.45		95	34.8%	-0.05	0.0008	-0.096
177.50	183.80		184	30.8%	0.96	0.0007	-0.069	700	0.2400	3.00	33	1,009	31.9%	-0.05	0.0008	-0.102
173.10	179.00		1	31.8%	0.96	0.0008	-0.076	705	1.00	4.60		61	34.7%	-0.05	0.0009	-0.108
168.45	174.25		71	32.0%	0.95	0.0009	-0.083	710	1.11	5.10	5	150	34.5%	-0.06	0.0009	-0.115
163.65	169.55	1	1	31.9%	0.95	0.0009	-0.090	715	0.1600	6.50		8	34.2%	-0.06	0.0010	-0.121
158.95	164.85		600	31.9%	0.94	0.0010	-0.098	720	1.09	7.00		544	34.8%	-0.07	0.0011	-0.128
154.15	160.15		1	31.7%	0.94	0.0011	-0.106	725	1.45	7.40		5	34.6%	-0.07	0.0012	-0.135
150.35	155.50		26	32.6%	0.93	0.0012	-0.115	730	3.15	5.90	62	79	33.8%	-0.08	0.0012	-0.143
144.90	150.90		1	31.6%	0.93	0.0012	-0.123	735	0.6900	8.55		2	33.0%	-0.09	0.0013	-0.151
140.30	146.25		296	31.4%	0.92	0.0013	-0.132	740	2.80	7.55	3	181	33.1%	-0.09	0.0014	-0.159
135.80	141.70		2	31.4%	0.91	0.0014	-0.141	745	3.10	7.65		15	32.4%	-0.10	0.0015	-0.167
131.20	136.90		35	31.0%	0.91	0.0015	-0.151	750	3.60	7.70	5	479	31.9%	-0.11	0.0016	-0.175
126.75	132.45		3	30.9%	0.90	0.0016	-0.161	755	4.15	8.45		68	31.9%	-0.12	0.0017	-0.184
122.35	128.00		278	30.9%	0.89	0.0017	-0.171	760	4.30	9.00	5	558	31.4%	-0.12	0.0018	-0.193
117.95	123.60		11	30.8%	0.88	0.0018	-0.181	765	4.80	11.05		50	32.1%	-0.13	0.0019	-0.202
113.60	119.30	15	42	30.7%	0.87	0.0020	-0.191	770	6.15	10.75	9	263	31.7%	-0.14	0.0020	-0.211
109.25	115.25		2	30.7%	0.86	0.0021	-0.201	775	7.55	11.05	4	73	31.6%	-0.15	0.0021	-0.220
106.20	110.75	1	190	31.2%	0.85	0.0022	-0.212	780	8.45	11.80	47	248	31.5%	-0.16	0.0022	-0.229
100.75	106.60		9	30.3%	0.84	0.0023	-0.222	785	8.80	12.70	30	127	31.1%	-0.18	0.0023	-0.238
97.45	102.50		400	30.6%	0.83	0.0024	-0.232	790	9.60	14.30	8	609	31.2%	-0.19	0.0024	-0.247
92.70	98.45		20	30.1%	0.81	0.0025	-0.242	795	10.60	15.20	6	78	31.0%	-0.20	0.0026	-0.256
88.80	94.50	5	365	30.1%	0.80	0.0026	-0.252	800	11.65	15.55	561	1,234	30.5%	-0.21	0.0027	-0.265
84.70	90.60		19	29.9%	0.79	0.0028	-0.262	805	12.85	18.35	7	98	31.2%	-0.23	0.0028	-0.274
81.90	86.75		199	30.3%	0.77	0.0029	-0.272	810	13.85	18.75	13	624	30.6%	-0.24	0.0029	-0.282
77.85	83.05		49	30.0%	0.76	0.0030	-0.281	815	14.55	20.20	5	83	30.2%	-0.26	0.0030	-0.290
73.40	79.40		204	29.6%	0.74	0.0031	-0.289	820	18.25	20.40	8	944	30.6%	-0.27	0.0031	-0.297
69.80	75.80	1	42	29.5%	0.73	0.0032	-0.297	825	18.55	21.60	26	746	29.9%	-0.29	0.0032	-0.304
66.50	72.30	2	296	29.4%	0.71	0.0033	-0.305	830	19.80	24.85	35	303	30.3%	-0.31	0.0033	-0.311
62.95	68.90		212	29.3%	0.69	0.0034	-0.312	835	20.90	25.50	14	68	29.6%	-0.32	0.0034	-0.317
59.65	65.55		190	29.2%	0.67	0.0035	-0.319	840	23.15	27.40	3	564	29.8%	-0.34	0.0035	-0.323
57.60	62.35	200	341	29.6%	0.66	0.0036	-0.325	845	24.15	30.25	14	60	29.8%	-0.36	0.0036	-0.328
54.50	59.25	14	812	29.5%	0.64	0.0037	-0.330	850	27.45	31.65	25	281	30.0%	-0.38	0.0036	-0.332
50.35	56.25		76	29.0%	0.62	0.0037	-0.334	855	28.80	33.35	6	157	29.5%	-0.40	0.0037	-0.335
50.25	53.45		441	30.0%	0.60	0.0038	-0.338	860	30.80	34.55		1,108	29.1%	-0.41	0.0038	-0.338
44.70	50.60	200	226	28.9%	0.58	0.0038	-0.341	865	33.00	38.10		187	29.4%	-0.43	0.0038	-0.340
43.40	48.00	10	482	29.4%	0.56	0.0039	-0.343	870	35.30	40.15	7	166	29.3%	-0.45	0.0039	-0.341
39.85	45.35	1	50	28.9%	0.54	0.0039	-0.344	875	37.70	42.70	92	193	29.2%	-0.47	0.0039	-0.342
37.35	42.45	4	285	28.7%	0.52	0.0039	-0.344	880	40.15	46.00	27	177	29.4%	-0.49	0.0039	-0.342
35.30	39.90	1	104	28.7%	0.50	0.0040	-0.344	885	42.75	47.95	1	172	29.1%	-0.51	0.0039	-0.340
32.55	37.65	2	168	28.5%	0.48	0.0040	-0.342	890	45.50	50.20		175	28.8%	-0.53	0.0039	-0.339
30.15	35.15	5	106	28.3%	0.46	0.0039	-0.340	895	48.35	54.15	12	108	29.2%	-0.55	0.0039	-0.336
30.50	31.85	31	356	28.7%	0.45	0.0039	-0.338	900	51.30	56.90	17	1,511	29.1%	-0.57	0.0039	-0.332
26.25	31.15		89	28.3%	0.43	0.0039	-0.334	905	54.55	59.95	1	116	29.1%	-0.59	0.0039	-0.328
25.45	29.60	18	149	28.8%	0.41	0.0039	-0.330	910	57.65	63.30		161	29.2%	-0.61	0.0038	-0.323
22.10	27.75	6	145	28.2%	0.39	0.0038	-0.325	915	60.90	66.85		118	29.3%	-0.62	0.0038	-0.318
21.20	26.25	49	464	28.5%	0.37	0.0038	-0.319	920	64.25	70.10		213	29.2%	-0.64	0.0037	-0.312
19.35	24.95	3	100	28.5%	0.35	0.0037	-0.313	925	67.65	73.55		442	29.2%	-0.66	0.0037	-0.305
17.90	22.90	18	157	28.3%	0.33	0.0036	-0.307	930	71.15	76.40	1	118	29.0%	-0.68	0.0036	-0.298
17.15	21.45	5	127	28.5%	0.32	0.0036	-0.300	935	74.70	80.55		57	29.2%	-0.69	0.0035	-0.290
14.80	19.10	10	446	27.7%	0.30	0.0035	-0.292	940	78.40	84.35		81	29.3%	-0.71	0.0034	-0.282
13.55	18.85		77	28.1%	0.29	0.0034	-0.285	945	82.15	87.70		159	29.1%	-0.73	0.0034	-0.273
13.60	17.20	29	683	28.4%	0.27	0.0033	-0.277	950	85.75	90.80	75	112	28.7%	-0.74	0.0033	-0.265
10.90	17.45	4	100	28.3%	0.25	0.0032	-0.268	955	89.85	95.75		105	29.2%	-0.76	0.0032	-0.255
12.00	13.50	4	819	28.0%	0.24	0.0031	-0.260	960	93.60	99.65		149	29.1%	-0.77	0.0031	-0.246
9.90	14.55	2	178	28.4%	0.23	0.0030	-0.251	965	97.90	103.60		173	29.3%	-0.78	0.0030	-0.237
9.30	13.30	8	179	28.4%	0.21	0.0029	-0.242	970	102.00	107.75	2	215	29.3%	-0.80	0.0029	-0.227
9.40	11.90	8	92	28.6%	0.20	0.0028	-0.233	975	106.15	111.35	4	131	29.1%	-0.81	0.0028	-0.217
7.70	11.30	6	412	28.2%	0.19	0.0027	-0.224	980	110.40	115.40	2	148	29.0%	-0.82	0.0026	-0.208
7.45	10.30	3	78	28.4%	0.18	0.0026	-0.215	985	114.70	119.90		63	29.2%	-0.83	0.0025	-0.198
6.85	9.10	4	151	28.2%	0.17	0.0025	-0.207	990	118.80	124.30		38	29.2%	-0.84	0.0024	-0.188
4.80	9.90		123	28.2%	0.15	0.0024	-0.198	995	123.45	128.10	22	83	29.1%	-0.85	0.0023	-0.179
4.60	8.20	33	862	27.7%	0.15	0.0023	-0.189	1,000	127.85	132.90		162	29.3%	-0.86	0.0022	-0.170
5.50	7.45	17	183	28.5%	0.14	0.0022	-0.181	1,005	132.30	138.00		83	29.8%	-0.87	0.0021	-0.160
3.90	8.40	2	74	28.8%	0.13	0.0021	-0.173	1,010	136.85	141.90		104	29.5%	-0.88	0.0020	-0.151
4.50	7.30	19	141	29.2%	0.12	0.0020	-0.165	1,015	141.40	147.00		86	30.0%	-0.89	0.0019	-0.142
4.50	6.70	32	281	29.4%	0.11	0.0019	-0.157	1,020	146.00	151.50		73	30.1%	-0.90	0.0018	-0.134
3.45	5.25	1	51	28.2%	0.10	0.0018	-0.149	1,025	150.35	156.10		53	30.0%	-0.91	0.0017	-0.125
2.55	6.60	7	164	29.2%	0.10	0.0017	-0.142	1,030	155.00	160.00	1	71	29.6%	-0.91	0.0016	-0.118
1.09	7.70	15	104	29.5%	0.09	0.0016	-0.134	1,035	159.65	165.50		34	30.4%	-0.92	0.0016	-0.111
2.55	5.65	16	415	29.7%	0.08	0.0015	-0.128	1,040	164.35	170.20		137	30.5%	-0.92	0.0015	-0.104
2.00	6.90	13	291	30.9%	0.08	0.0014	-0.121	1,045	169.10	174.90		53	30.7%	-0.93	0.0014	-0.098
0.3000	5.10	11	198	28.1%	0.07	0.0013	-0.114	1,050	173.85	178.80		42	30.0%	-0.94	0.0014	-0.094
0.6400	5.85	2	188	29.9%	0.07	0.0013	-0.108	1,055	178.60	184.50		29	31.1%	-0.94	0.0014	-0.090
2.10	3.80	4	503	30.1%	0.06	0.0012	-0.102	1,060	183.40	189.10		30	31.2%	-0.95	0.0014	-0.088
0.2000	5.05	2	111	29.7%	0.06	0.0011	-0.097	1,065	188.20	193.95		13	31.4%	-0.95	0.0014	-0.088
0.3000	4.15		157	29.2%	0.05	0.0011	-0.091	1,070	193.00	198.60		25	31.4%	-0.96	0.0013	-0.086
0.4900	3.30	4	162	28.8%	0.05	0.0010	-0.086	1,075	197.90	203.70		29	32.0%	-0.96	0.0014	-0.083
0.3000	4.10	1	160	30.2%	0.05	0.0009	-0.081	1,080	203.05	208.40		226	32.4%	-0.97	0.0014	-0.094
0.0200	3.10		90	28.8%	0.04	0.0009	-0.076	1,085	207.65	212.60	1	11	31.4%	-0.98	0.0015	-0.099
0	3.45		477	29.9%	0.04	0.0008	-0.072	1,090	212.60	218.70		42	33.5%	-0.98	0.0014	-0.097
0.1500	3.35		211	30.5%	0.04	0.0008	-0.068	1,095	217.50	222.60		16	32.3%	-0.98	0.0014	-0.095
0.0500	2.65	117	972	29.6%	0.03	0.0007	-0.064	1,100	222.70	228.00		221	33.9%	-0.99	0.0012	-0.120
0	3.05		98	30.7%	0.03	0.0007	-0.060	1,105	227.40	232.50		22	33.2%	-0.99	0.0008	-0.120
0.1400	2.07		119	29.6%	0.03	0.0006	-0.057	1,110	230.80	239.00		10	33.6%	-0.99	0.0005	-0.120
0	4.90		127	34.5%	0.03	0.0006	-0.053	1,115	237.40	243.40		10	35.7%	-1.00	0.0003	-0.120
0	1.92		105	29.8%	0.03	0.0006	-0.050	1,120	242.15	248.05		205	35.4%	-1.00	0.0001	-0.120
0	2.88		126	32.3%	0.02	0.0005	-0.047	1,125	247.40	253.40		5	36.9%	-1.00	0.0000	-0.120
0.0100	1.63		97	30.0%	0.02	0.0005	-0.044	1,130	250.50	258.85			34.8%	-1.00	0.0000	-0.120
0	1.90		79	31.1%	0.02	0.0005	-0.042	1,135	256.20	263.40			35.9%	-1.00	0.0000	-0.120
0	1.45		87	30.3%	0.02	0.0004	-0.039	1,140	262.40	267.80			37.6%	-1.00	0.0000	-0.120
0.0200	0.9900	2	168	29.2%	0.02	0.0004	-0.037	1,145	267.40	272.80			38.1%	-1.00	0.0000	-0.120
0.0100	1.05		127	29.8%	0.02	0.0004	-0.034	1,150	272.40	277.80			38.7%	-1.00	0.0000	-0.120
0	4.80		82	38.3%	0.02	0.0004	-0.032	1,155	276.00	283.40			40.2%	-1.00	0.0000	-0.120
0	4.75		134	38.7%	0.01	0.0003	-0.030	1,160	281.00	288.40			40.8%	-1.00	0.0000	-0.120
0	0.9700		209	30.7%	0.01	0.0003	-0.029	1,165	286.00	293.40			41.3%	-1.00	0.0000	-0.120
0	0.8900		204	30.8%	0.01	0.0003	-0.027	1,170	291.00	298.40		1	41.8%	-1.00	0.0000	-0.120
0	0.8600		59	31.0%	0.01	0.0003	-0.025	1,175	296.30	303.40			40.4%	-1.00	0.0000	-0.120
0	4.45		324	40.2%	0.01	0.0002	-0.024	1,180	301.00	308.40			42.9%	-1.00	0.0000	-0.120
0	4.60		81	40.9%	0.01	0.0002	-0.022	1,185	306.00	313.40			43.4%	-1.00	0.0000	-0.120
0	4.30		82	40.8%	0.01	0.0002	-0.021	1,190	311.00	318.40			44.0%	-1.00	0.0000	-0.120
0	4.55		225	41.7%	0.01	0.0002	-0.019	1,195	316.20	323.40			42.3%	-1.00	0.0000	-0.120
0	0.7300		1,057	32.3%	0.01	0.0002	-0.018	1,200	321.00	328.40			45.0%	-1.00	0.0000	-0.120
0	4.45		218	43.7%	0.01	0.0001	-0.014	1,220	341.00	348.40			47.1%	-1.00	0.0000	-0.120
0	0.7700		174	35.4%	0.00	0.0001	-0.011	1,240	361.30	368.40			47.0%	-1.00	0.0000	-0.120
0	3.50		76	45.3%	0.00	0.0001	-0.009	1,260	381.00	388.40			51.1%	-1.00	0.0000	-0.120
0	3.65		144	46.4%	0.00	0.0001	-0.008	1,270	391.20	398.40			49.6%	-1.00	0.0000	-0.120
0	3.40		190	46.7%	0.00	0.0001	-0.007	1,280	401.20	408.40			50.5%	-1.00	0.0000	-0.120
0	4.20		168	49.1%	0.00	0.0001	-0.006	1,290	411.00	418.40			53.9%	-1.00	0.0000	-0.120
0	0.3900		641	36.7%	0.00	0.0000	-0.005	1,300	421.30	428.40			52.7%	-1.00	0.0000	-0.120
0	3.80		158	49.9%	0.00	0.0000	-0.005	1,310	431.00	438.40			55.8%	-1.00	0.0000	-0.120

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Dec 18, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

GS chaîne d'options The Goldman Sachs Group, Inc.

Smile de volatilité — Dec 18, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive