GS цепочка опционов The Goldman Sachs Group, Inc.

Экспирация Cboe delayed options data · по состоянию на 06:35 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±13.7% (869.28–1,144.53) · ATM IV 31.7% · P/C открытого интереса 0.99

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
496.10	503.45		131		1.00	0.0000	0.000	510	0	1.70		55	55.9%	-0.01	0.0000	-0.019
485.90	494.15		115	46.7%	1.00	0.0000	0.000	520	0	1.70		164	54.5%	-0.01	0.0001	-0.020
476.00	484.30		46	44.3%	0.99	0.0000	0.000	530	0	1.50		117	52.2%	-0.01	0.0001	-0.022
466.15	474.55		87	45.5%	0.99	0.0001	0.000	540	0	1.48		141	50.7%	-0.01	0.0001	-0.023
457.80	464.05		267	50.5%	0.99	0.0001	0.000	550	0	1.58		126	49.8%	-0.01	0.0001	-0.024
446.55	454.90		136	46.7%	0.99	0.0001	0.000	560	0	1.70		156	49.0%	-0.01	0.0001	-0.026
436.85	444.45		16	41.1%	0.99	0.0001	0.000	570	0	1.70		279	47.6%	-0.01	0.0001	-0.028
428.70	433.20		359	43.2%	0.99	0.0001	0.000	580	0	1.70		141	46.3%	-0.01	0.0001	-0.029
417.75	423.40	2	132		0.99	0.0001	0.000	590	0	1.90		411	45.7%	-0.01	0.0001	-0.031
407.65	413.60	2	615		0.99	0.0001	0.000	600	0.0100	2.08		138	45.0%	-0.01	0.0001	-0.034
397.65	403.80		1		0.99	0.0001	0.000	610	0	2.75		53	45.6%	-0.01	0.0001	-0.036
387.75	395.30		182	39.9%	0.99	0.0001	0.000	620	0	2.50		163	43.6%	-0.01	0.0001	-0.038
378.00	385.80		6	40.9%	0.99	0.0001	0.000	630	0	2.90		186	42.9%	-0.02	0.0002	-0.041
368.35	374.55		59	33.8%	0.98	0.0002	0.000	640	0	3.15		92	42.6%	-0.02	0.0002	-0.044
358.45	364.85		1	34.1%	0.98	0.0002	0.000	650	0.7000	3.20	1	87	42.8%	-0.02	0.0002	-0.048
350.25	354.60		53	38.5%	0.98	0.0002	0.000	660	0.3400	3.40		79	41.2%	-0.02	0.0002	-0.051
339.15	345.45		13	35.9%	0.98	0.0002	0.000	670	0.9200	3.10	2	445	40.4%	-0.02	0.0002	-0.055
329.50	335.75		42	36.0%	0.98	0.0003	0.000	680	1.07	3.60		199	40.2%	-0.03	0.0003	-0.060
319.80	327.60		7	38.9%	0.97	0.0003	0.000	690	1.18	3.60		140	39.1%	-0.03	0.0003	-0.064
310.25	318.20		185	38.9%	0.97	0.0003	0.000	700	2.25	3.80		925	39.5%	-0.03	0.0003	-0.070
300.70	306.90		71	36.0%	0.97	0.0004	0.000	710	1.60	4.05		58	37.7%	-0.04	0.0004	-0.075
292.95	297.00		599	37.8%	0.96	0.0004	0.000	720	1.98	5.30	2	485	38.3%	-0.04	0.0004	-0.081
281.75	287.95		25	35.9%	0.96	0.0004	0.000	730	2.80	5.55		69	38.1%	-0.05	0.0005	-0.088
272.30	280.65		295	38.0%	0.95	0.0005	0.000	740	2.90	6.00		146	37.3%	-0.05	0.0005	-0.095
262.90	269.00		19	35.3%	0.95	0.0005	-0.005	750	3.45	6.50		391	36.9%	-0.06	0.0006	-0.102
253.70	259.90		259	35.5%	0.94	0.0006	-0.016	760	5.00	6.85	2	609	37.0%	-0.06	0.0006	-0.110
244.50	250.75		41	35.4%	0.94	0.0006	-0.028	770	5.10	7.85		219	36.4%	-0.07	0.0007	-0.119
235.45	241.45		178	35.1%	0.93	0.0007	-0.041	780	6.25	8.35		155	36.2%	-0.08	0.0007	-0.128
226.65	232.40	20	385	35.1%	0.92	0.0008	-0.054	790	7.00	10.00		534	36.2%	-0.09	0.0008	-0.137
221.75	227.95		18	34.8%	0.92	0.0008	-0.060	795	7.55	10.50		45	36.1%	-0.09	0.0008	-0.142
217.30	223.05	3	374	34.4%	0.91	0.0008	-0.067	800	7.95	10.15	5	839	35.4%	-0.09	0.0009	-0.147
212.85	218.95		16	34.5%	0.91	0.0009	-0.074	805	8.30	11.25		53	35.5%	-0.10	0.0009	-0.152
209.65	214.05		196	34.8%	0.90	0.0009	-0.081	810	8.80	11.60	2	133	35.2%	-0.10	0.0010	-0.157
204.10	210.15		48	34.4%	0.90	0.0010	-0.088	815	8.50	13.15		57	35.1%	-0.11	0.0010	-0.162
199.65	205.85		207	34.2%	0.89	0.0010	-0.095	820	9.05	13.80	2	148	35.0%	-0.12	0.0010	-0.167
195.40	201.50		41	34.2%	0.89	0.0010	-0.102	825	11.70	12.60	2	45	34.9%	-0.12	0.0011	-0.172
191.10	197.25		293	34.1%	0.88	0.0011	-0.109	830	12.40	13.30	4	115	34.8%	-0.13	0.0011	-0.177
187.10	192.90		213	34.1%	0.88	0.0011	-0.116	835	12.65	13.90	1	29	34.4%	-0.13	0.0012	-0.183
182.40	188.60		191	33.8%	0.87	0.0012	-0.123	840	12.15	14.65	2	523	33.8%	-0.14	0.0012	-0.188
178.30	184.40		140	33.7%	0.86	0.0012	-0.130	845	14.00	15.60	6	34	34.2%	-0.15	0.0012	-0.193
174.15	179.95		592	33.5%	0.86	0.0012	-0.137	850	14.90	16.40	9	209	34.1%	-0.15	0.0013	-0.199
170.00	176.10		75	33.5%	0.85	0.0013	-0.144	855	15.40	17.20	3	60	33.9%	-0.16	0.0013	-0.204
166.65	172.05		507	33.7%	0.84	0.0013	-0.151	860	16.25	18.05	21	973	33.7%	-0.17	0.0014	-0.209
161.90	168.00		35	33.4%	0.83	0.0014	-0.159	865	17.45	18.85	14	80	33.7%	-0.17	0.0014	-0.214
157.90	164.00		455	33.3%	0.83	0.0014	-0.166	870	18.45	20.90	2	185	33.9%	-0.18	0.0014	-0.219
153.95	160.05		28	33.2%	0.82	0.0015	-0.172	875	19.40	21.95	6	61	33.8%	-0.19	0.0015	-0.224
150.05	156.10		272	33.1%	0.81	0.0015	-0.179	880	18.80	24.45	3	88	33.6%	-0.20	0.0015	-0.229
146.20	152.20		27	33.0%	0.80	0.0016	-0.186	885	19.80	25.60	3	63	33.5%	-0.21	0.0016	-0.234
142.35	148.35		119	32.9%	0.80	0.0016	-0.193	890	22.00	26.10	5	65	33.5%	-0.21	0.0016	-0.239
138.60	144.60		79	32.9%	0.79	0.0016	-0.199	895	22.10	28.00		49	33.3%	-0.22	0.0016	-0.243
134.85	140.80	1	375	32.8%	0.78	0.0017	-0.206	900	24.95	29.35	15	999	33.7%	-0.23	0.0017	-0.248
131.55	137.10		62	32.8%	0.77	0.0017	-0.212	905	25.55	30.50	20	44	33.4%	-0.24	0.0017	-0.252
127.95	133.40		56	32.7%	0.76	0.0018	-0.218	910	26.85	32.00	26	41	33.3%	-0.25	0.0018	-0.257
125.05	129.75		52	32.8%	0.75	0.0018	-0.224	915	28.30	33.45	5	86	33.3%	-0.26	0.0018	-0.261
120.15	126.20		317	32.4%	0.74	0.0018	-0.230	920	29.65	34.90	7	53	33.1%	-0.27	0.0018	-0.264
116.35	122.75		60	32.2%	0.73	0.0019	-0.236	925	31.10	35.20	15	280	32.7%	-0.28	0.0019	-0.268
112.95	119.30		129	32.1%	0.72	0.0019	-0.241	930	32.45	38.05	1	50	32.9%	-0.29	0.0019	-0.272
109.90	115.95		44	32.2%	0.71	0.0020	-0.247	935	34.00	39.65		61	32.8%	-0.30	0.0020	-0.275
106.25	112.65		417	32.0%	0.70	0.0020	-0.252	940	36.10	41.35	2	41	32.8%	-0.31	0.0020	-0.279
103.70	109.40		47	32.1%	0.69	0.0020	-0.257	945	37.40	42.95		73	32.6%	-0.32	0.0020	-0.281
100.20	106.20		200	32.0%	0.68	0.0021	-0.261	950	39.10	45.00		59	32.6%	-0.33	0.0021	-0.284
96.70	103.10	2	50	31.9%	0.67	0.0021	-0.266	955	40.35	46.65		50	32.3%	-0.34	0.0021	-0.287
93.60	100.05		772	31.8%	0.66	0.0021	-0.270	960	43.15	48.55		86	32.5%	-0.35	0.0021	-0.289
91.25	97.05		161	31.9%	0.65	0.0022	-0.274	965	44.15	50.55	2	75	32.2%	-0.36	0.0022	-0.291
88.95	94.05		130	32.0%	0.64	0.0022	-0.278	970	46.10	52.65	4	103	32.1%	-0.37	0.0022	-0.293
85.45	91.15		79	31.8%	0.63	0.0022	-0.281	975	49.35	54.60		85	32.3%	-0.38	0.0022	-0.295
82.00	89.75		332	31.6%	0.61	0.0022	-0.284	980	51.25	57.00		80	32.3%	-0.40	0.0022	-0.296
79.10	87.00		17	31.5%	0.60	0.0022	-0.287	985	53.45	59.10		51	32.2%	-0.41	0.0022	-0.297
76.80	82.95		132	31.6%	0.59	0.0023	-0.290	990	55.75	61.50		42	32.2%	-0.42	0.0023	-0.298
73.75	80.30		48	31.5%	0.58	0.0023	-0.292	995	58.40	63.75	1	71	32.2%	-0.43	0.0023	-0.299
71.40	77.70	9	422	31.5%	0.57	0.0023	-0.294	1,000	60.50	66.10		87	32.0%	-0.44	0.0023	-0.299
68.80	74.85	96	111	31.4%	0.56	0.0023	-0.296	1,005	62.95	68.65		74	32.0%	-0.45	0.0023	-0.299
67.30	72.70	2	22	31.6%	0.55	0.0023	-0.298	1,010	65.50	71.15		73	32.0%	-0.46	0.0023	-0.299
64.10	70.30		49	31.4%	0.53	0.0023	-0.299	1,015	68.05	73.75		87	31.9%	-0.48	0.0023	-0.298
61.80	67.65	1	185	31.3%	0.52	0.0023	-0.300	1,020	70.75	76.40	2	55	31.9%	-0.49	0.0023	-0.298
59.80	65.15		44	31.3%	0.51	0.0024	-0.301	1,025	73.60	79.15		37	31.9%	-0.50	0.0024	-0.297
57.60	63.05	2	102	31.3%	0.50	0.0024	-0.301	1,030	76.25	82.30	1	52	32.0%	-0.51	0.0024	-0.296
55.45	60.95	19	52	31.3%	0.49	0.0024	-0.301	1,035	79.05	84.70		30	31.8%	-0.52	0.0024	-0.294
53.30	58.60	9	348	31.2%	0.48	0.0024	-0.301	1,040	81.95	87.65		124	31.9%	-0.53	0.0024	-0.292
51.25	57.15	8	263	31.3%	0.47	0.0023	-0.301	1,045	84.85	91.20		33	31.9%	-0.54	0.0024	-0.291
49.90	54.25	86	97	31.2%	0.45	0.0023	-0.300	1,050	87.90	93.60		34	31.8%	-0.56	0.0024	-0.288
47.35	53.25		161	31.3%	0.44	0.0023	-0.299	1,055	90.95	96.65		17	31.8%	-0.57	0.0024	-0.286
45.45	50.95		413	31.1%	0.43	0.0023	-0.298	1,060	94.10	99.10		11	31.6%	-0.58	0.0023	-0.284
43.65	49.60	2	119	31.2%	0.42	0.0023	-0.297	1,065	97.40	102.05		12	31.6%	-0.59	0.0023	-0.281
41.90	47.35	2	144	31.1%	0.41	0.0023	-0.295	1,070	100.60	104.95		23	31.4%	-0.60	0.0023	-0.278
40.20	46.35		119	31.3%	0.40	0.0023	-0.293	1,075	103.90	109.35		29	31.7%	-0.61	0.0023	-0.275
38.40	43.75	5	127	31.0%	0.39	0.0023	-0.291	1,080	107.20	112.00	1	224	31.5%	-0.62	0.0023	-0.272
36.90	43.05		74	31.2%	0.38	0.0022	-0.289	1,085	110.60	116.90	8	5	31.9%	-0.63	0.0023	-0.269
35.35	41.45		424	31.2%	0.37	0.0022	-0.287	1,090	114.05	120.15		36	31.8%	-0.64	0.0023	-0.265
33.85	39.90		188	31.2%	0.36	0.0022	-0.284	1,095	117.55	123.00		16	31.7%	-0.65	0.0022	-0.261
34.15	37.50	11	399	31.4%	0.35	0.0022	-0.282	1,100	121.10	125.75	3	216	31.5%	-0.66	0.0022	-0.258
31.00	37.00	2	93	31.1%	0.34	0.0022	-0.279	1,105	124.70	130.10		16	31.6%	-0.67	0.0022	-0.254
29.70	35.05	14	99	31.0%	0.33	0.0021	-0.276	1,110	128.25	134.15		4	31.7%	-0.68	0.0022	-0.250
28.40	34.00	6	83	31.1%	0.32	0.0021	-0.272	1,115	131.95	137.45		16	31.6%	-0.69	0.0022	-0.246
27.15	32.85	2	159	31.1%	0.31	0.0021	-0.269	1,120	135.70	141.20		212	31.6%	-0.70	0.0022	-0.241
26.00	31.75	1	139	31.1%	0.30	0.0020	-0.266	1,125	139.45	145.20		8	31.7%	-0.71	0.0021	-0.237
24.85	30.55	4	102	31.1%	0.29	0.0020	-0.262	1,130	143.45	149.15		11	31.8%	-0.72	0.0021	-0.233
24.45	28.45	2	86	31.1%	0.28	0.0020	-0.258	1,135	147.15	152.65	2	4	31.6%	-0.73	0.0021	-0.228
22.70	28.30		93	31.1%	0.27	0.0020	-0.255	1,140	151.10	156.30		35	31.6%	-0.74	0.0021	-0.224
21.70	27.20	2	171	31.1%	0.26	0.0019	-0.251	1,145	155.05	160.50		5	31.7%	-0.75	0.0020	-0.219
21.20	26.20	5	139	31.3%	0.26	0.0019	-0.247	1,150	159.05	164.60		106	31.7%	-0.76	0.0020	-0.215
20.15	24.20	2	78	31.0%	0.25	0.0019	-0.243	1,155	163.35	169.10		8	31.9%	-0.77	0.0020	-0.210
18.85	24.40		112	31.2%	0.24	0.0018	-0.239	1,160	167.45	172.50		12	31.8%	-0.78	0.0020	-0.206
18.50	22.30		240	31.0%	0.23	0.0018	-0.235	1,165	171.60	175.90		4	31.6%	-0.78	0.0020	-0.201
17.65	21.60	2	200	31.1%	0.23	0.0018	-0.231	1,170	175.55	180.90		2	31.8%	-0.79	0.0019	-0.197
16.40	21.30	2	59	31.1%	0.22	0.0017	-0.227	1,175	178.95	185.25		4	31.6%	-0.80	0.0019	-0.192
15.60	20.85	4	353	31.3%	0.21	0.0017	-0.223	1,180	184.25	188.55		6	31.7%	-0.81	0.0019	-0.187
14.90	18.95	2	76	30.9%	0.20	0.0017	-0.218	1,185	188.55	193.75		2	32.0%	-0.82	0.0018	-0.183
14.35	18.80	6	86	31.2%	0.20	0.0016	-0.214	1,190	191.85	197.65		4	31.5%	-0.82	0.0018	-0.178
13.55	18.55	93	198	31.3%	0.19	0.0016	-0.210	1,195	196.20	201.55		1	31.4%	-0.83	0.0018	-0.174
12.90	17.90	183	968	31.4%	0.18	0.0016	-0.206	1,200	199.30	206.35		14	31.1%	-0.84	0.0018	-0.169
11.30	15.00		208	31.6%	0.16	0.0014	-0.190	1,220	218.05	224.70		13	31.8%	-0.87	0.0017	-0.152
9.00	12.20	8	106	31.3%	0.14	0.0013	-0.174	1,240	235.90	243.00		5	31.8%	-0.89	0.0016	-0.134
7.20	10.05	12	63	31.2%	0.12	0.0012	-0.159	1,260	255.90	261.75		18	32.9%	-0.91	0.0014	-0.115
6.50	10.85	2	127	32.0%	0.11	0.0011	-0.152	1,270	265.35	271.20		11	33.1%	-0.92	0.0014	-0.103
5.85	9.05		178	31.5%	0.11	0.0010	-0.146	1,280	274.05	280.75		7	32.7%	-0.93	0.0014	-0.091
5.55	9.20		162	32.2%	0.10	0.0010	-0.139	1,290	284.55	290.45		14	33.7%	-0.94	0.0014	-0.078
5.30	8.35	2	609	32.4%	0.09	0.0009	-0.133	1,300	294.30	300.15			34.1%	-0.95	0.0014	-0.064
4.45	8.15		154	32.5%	0.09	0.0009	-0.127	1,310	304.05	310.00		13	34.6%	-0.96	0.0014	-0.050
4.40	7.90		88	33.0%	0.08	0.0008	-0.121	1,320	312.80	319.85		1	34.1%	-0.97	0.0013	-0.076
3.50	7.45		105	32.8%	0.08	0.0008	-0.116	1,330	321.35	329.75				-0.97	0.0012	-0.097
3.15	6.95	3	107	32.9%	0.07	0.0008	-0.111	1,340	332.35	339.70			34.9%	-0.98	0.0011	-0.114
3.95	6.55	1	304	33.9%	0.07	0.0007	-0.106	1,350	341.40	349.70			33.7%	-0.99	0.0009	-0.141
2.53	6.20		200	33.2%	0.06	0.0007	-0.102	1,360	353.75	359.65		5	37.8%	-0.99	0.0006	-0.192
2.70	5.25		43	33.1%	0.06	0.0006	-0.097	1,370	361.20	369.60				-0.99	0.0004	-0.230
2.33	5.10		118	33.4%	0.06	0.0006	-0.093	1,380	371.20	379.60				-1.00	0.0003	-0.260
2.20	5.35		152	34.1%	0.05	0.0006	-0.089	1,390	381.20	389.60				-1.00	0.0002	-0.288
1.62	5.10		523	34.0%	0.05	0.0006	-0.086	1,400	391.20	399.60				-1.00	0.0001	-0.311
1.60	4.80		126	34.0%	0.05	0.0005	-0.083	1,410	403.70	409.60			41.2%	-1.00	0.0000	-0.321
1.66	4.15	1	179	34.2%	0.04	0.0005	-0.079	1,420	413.70	419.60			41.9%	-1.00	0.0000	-0.328
1.35	4.00		161	34.3%	0.04	0.0005	-0.076	1,430	423.70	429.60			42.6%	-1.00	0.0000	-0.334
1.34	3.70		448	34.5%	0.04	0.0004	-0.073	1,440	431.20	439.60				-1.00	0.0000	-0.339
1.21	3.80		45	35.0%	0.04	0.0004	-0.071	1,450	441.35	449.60				-1.00	0.0000	-0.342
0.8100	3.85		88	35.4%	0.04	0.0004	-0.068	1,460	451.20	459.60				-1.00	0.0000	-0.345
0.9500	3.50		19	35.4%	0.03	0.0004	-0.066	1,470	461.20	469.60				-1.00	0.0000	-0.348
0.9000	3.05		50	35.2%	0.03	0.0004	-0.064	1,480	471.20	479.60				-1.00	0.0000	-0.350
0.6800	2.99		40	35.3%	0.03	0.0004	-0.062	1,490	481.35	489.60				-1.00	0.0000	-0.350
0.9900	2.74		171	35.9%	0.03	0.0003	-0.060	1,500	491.35	499.60				-1.00	0.0000	-0.350
0.7900	2.97		88	36.4%	0.03	0.0003	-0.058	1,510	501.35	509.60				-1.00	0.0000	-0.350

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Dec 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

GS цепочка опционов The Goldman Sachs Group, Inc.

Улыбка волатильности — Dec 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика