GS catena di opzioni The Goldman Sachs Group, Inc.

Scadenza Cboe delayed options data · aggiornato al 03:37 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±17.2% (723.28–1,024.83) · ATM IV 31.0% · P/C open interest 1.09

CALL								Strike	PUT
Bid	Chiedi	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		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
319.80	325.55			32.9%	0.97	0.0003	-0.001	560	0.9700	3.30		12	35.5%	-0.03	0.0003	-0.045
301.00	306.80			33.7%	0.97	0.0004	-0.012	580	1.87	5.95		26	37.1%	-0.04	0.0004	-0.053
282.45	288.25		1	34.0%	0.96	0.0004	-0.024	600	2.46	6.90		83	36.0%	-0.05	0.0005	-0.063
264.15	270.05			34.1%	0.94	0.0006	-0.037	620	5.30	9.25		27	37.1%	-0.06	0.0006	-0.073
246.20	253.25			34.7%	0.93	0.0007	-0.052	640	4.00	11.90		9	35.3%	-0.08	0.0007	-0.085
228.60	235.70			34.4%	0.91	0.0008	-0.067	660	7.55	12.45	1	24	34.8%	-0.09	0.0008	-0.098
211.40	219.00			34.3%	0.89	0.0009	-0.082	680	10.95	13.55		34	34.1%	-0.11	0.0009	-0.111
194.70	202.00			33.8%	0.87	0.0010	-0.098	700	13.45	16.45	19	60	33.5%	-0.14	0.0011	-0.124
178.50	186.00			33.4%	0.85	0.0012	-0.114	720	15.90	21.80		181	33.4%	-0.16	0.0012	-0.138
162.85	169.75		2	32.8%	0.82	0.0013	-0.129	740	20.95	24.40	4	86	32.9%	-0.19	0.0014	-0.151
147.85	155.05	3	5	32.6%	0.79	0.0015	-0.144	760	24.55	30.60		114	32.6%	-0.22	0.0015	-0.163
134.60	140.40	4	87	32.4%	0.75	0.0016	-0.158	780	32.10	34.75	151	319	32.8%	-0.25	0.0016	-0.175
121.30	126.90	3	19	32.1%	0.72	0.0017	-0.170	800	36.10	41.20		251	31.7%	-0.29	0.0018	-0.185
107.70	115.40		25	31.9%	0.68	0.0018	-0.180	820	43.85	49.00		93	31.7%	-0.33	0.0019	-0.193
96.60	102.10		27	31.4%	0.64	0.0020	-0.188	840	51.90	57.30	6	51	31.6%	-0.37	0.0020	-0.200
85.70	91.40		72	31.3%	0.60	0.0020	-0.195	860	60.75	64.75	1	168	31.1%	-0.41	0.0021	-0.204
75.35	81.15		61	31.0%	0.56	0.0021	-0.199	880	70.05	75.00		251	30.9%	-0.45	0.0022	-0.206
66.35	71.20	26	44	30.7%	0.52	0.0021	-0.201	900	80.55	86.35		237	30.9%	-0.50	0.0022	-0.207
57.45	63.20		27	30.6%	0.48	0.0021	-0.200	920	92.00	98.05		34	30.8%	-0.54	0.0022	-0.205
51.65	57.30		16	30.4%	0.45	0.0021	-0.199	935	101.15	106.50		185	30.5%	-0.57	0.0022	-0.202
50.60	55.50	3	12	30.6%	0.44	0.0021	-0.198	940	104.30	109.90		13	30.6%	-0.58	0.0022	-0.201
48.10	53.65		18	30.3%	0.43	0.0021	-0.197	945	107.75	113.05		23	30.6%	-0.59	0.0022	-0.200
47.70	52.15	2	31	30.6%	0.42	0.0021	-0.196	950	111.00	116.85		82	30.6%	-0.60	0.0022	-0.199
44.65	50.45		1	30.3%	0.41	0.0021	-0.195	955	114.35	119.25		81	30.4%	-0.61	0.0022	-0.197
42.80	48.80		18	30.2%	0.40	0.0021	-0.193	960	117.65	123.55		120	30.6%	-0.62	0.0022	-0.196
41.30	47.20		6	30.2%	0.39	0.0021	-0.192	965	121.05	126.95		195	30.6%	-0.63	0.0022	-0.194
40.10	45.50		20	30.3%	0.38	0.0021	-0.190	970	124.55	130.45		18	30.6%	-0.64	0.0022	-0.192
38.00	44.15		11	30.1%	0.37	0.0020	-0.189	975	128.05	133.95		4	30.5%	-0.65	0.0022	-0.190
37.05	42.55		28	30.2%	0.36	0.0020	-0.187	980	131.60	137.55		9	30.5%	-0.66	0.0022	-0.188
37.45	41.50	1	76	30.6%	0.35	0.0020	-0.185	985	135.20	140.45		3	30.3%	-0.67	0.0022	-0.186
34.15	39.75		19	30.1%	0.34	0.0020	-0.184	990	138.55	145.40		4	30.6%	-0.68	0.0021	-0.184
32.80	38.40		24	30.1%	0.33	0.0020	-0.182	995	141.00	149.05		6	30.2%	-0.69	0.0021	-0.182
33.05	37.50	4	119	30.5%	0.33	0.0020	-0.180	1,000	144.55	152.70		66	30.2%	-0.70	0.0021	-0.179
30.45	35.85		5	30.1%	0.32	0.0019	-0.178	1,005	149.75	156.35		8	30.5%	-0.71	0.0021	-0.177
29.25	35.65		14	30.3%	0.31	0.0019	-0.176	1,010	152.60	160.15		1	30.2%	-0.72	0.0021	-0.174
28.05	34.35		3	30.2%	0.30	0.0019	-0.174	1,015	157.30	164.00		11	30.4%	-0.73	0.0020	-0.172
26.60	32.40		5	30.0%	0.29	0.0019	-0.172	1,020	160.20	167.35		1	30.0%	-0.74	0.0020	-0.169
25.75	32.20		5	30.2%	0.28	0.0018	-0.169	1,025	164.00	172.10		18	30.1%	-0.75	0.0020	-0.166
25.00	31.10		15	30.3%	0.28	0.0018	-0.167	1,030	168.50	175.25		6	30.0%	-0.76	0.0020	-0.163
23.85	29.80		62	30.2%	0.27	0.0018	-0.165	1,035	172.90	179.25		1	30.1%	-0.76	0.0020	-0.160
22.80	29.20		25	30.2%	0.26	0.0018	-0.162	1,040	176.05	184.20		18	30.1%	-0.77	0.0019	-0.157
21.75	27.60		7	30.0%	0.25	0.0018	-0.160	1,045	181.55	187.40		15	30.2%	-0.78	0.0019	-0.154
21.10	26.85		26	30.2%	0.25	0.0017	-0.158	1,050	184.80	192.45	2	21	30.3%	-0.79	0.0019	-0.151
20.05	25.90		13	30.1%	0.24	0.0017	-0.155	1,055	188.55	196.60		17	30.1%	-0.80	0.0018	-0.147
19.30	25.35		10	30.2%	0.23	0.0017	-0.153	1,060	193.00	199.95		24	29.9%	-0.80	0.0018	-0.144
18.60	24.80		9	30.3%	0.23	0.0016	-0.151	1,065	197.00	204.20		3	29.8%	-0.81	0.0018	-0.141
17.85	24.05		32	30.3%	0.22	0.0016	-0.148	1,070	202.80	209.15			30.6%	-0.82	0.0017	-0.137
16.95	22.40		24	30.1%	0.21	0.0016	-0.146	1,075	207.00	212.80		7	30.3%	-0.82	0.0017	-0.134
16.15	21.80		9	30.1%	0.21	0.0016	-0.143	1,080	210.45	217.15		20	30.0%	-0.83	0.0017	-0.130
16.00	21.45	3	17	30.4%	0.20	0.0015	-0.141	1,085	214.85	222.25		5	30.3%	-0.84	0.0016	-0.127
14.90	20.45		87	30.2%	0.20	0.0015	-0.139	1,090	219.00	226.65		18	30.2%	-0.84	0.0016	-0.123
14.35	19.80		4	30.2%	0.19	0.0015	-0.136	1,095	224.90	230.40		6	30.6%	-0.85	0.0016	-0.119
13.85	19.15	1	45	30.2%	0.18	0.0014	-0.134	1,100	229.30	234.85	2	14	30.6%	-0.86	0.0015	-0.115
12.95	18.55		30	30.2%	0.18	0.0014	-0.132	1,105	233.55	239.35			30.5%	-0.86	0.0015	-0.112
11.65	18.70		8	30.2%	0.17	0.0014	-0.129	1,110	237.20	244.70		5	30.5%	-0.87	0.0015	-0.108
11.05	18.10		19	30.2%	0.17	0.0014	-0.127	1,115	241.35	249.15			30.3%	-0.87	0.0014	-0.104
10.55	17.65		29	30.2%	0.16	0.0013	-0.124	1,120	246.00	253.75		20	30.4%	-0.88	0.0014	-0.101
10.10	17.15		30	30.3%	0.16	0.0013	-0.122	1,125	252.25	258.35			31.2%	-0.88	0.0014	-0.097
9.65	16.60		4	30.3%	0.15	0.0013	-0.120	1,130	255.30	262.95			30.6%	-0.89	0.0014	-0.094
9.00	15.60		30	30.1%	0.15	0.0013	-0.118	1,135	260.00	267.60			30.7%	-0.89	0.0013	-0.091
8.65	15.60		42	30.3%	0.15	0.0012	-0.116	1,140	264.55	272.20		1	30.7%	-0.90	0.0013	-0.088
7.20	13.20		74	30.2%	0.13	0.0011	-0.107	1,160	283.35	290.95		5	30.9%	-0.92	0.0013	-0.078
6.85	11.80		56	30.8%	0.11	0.0010	-0.099	1,180	302.45	309.95			31.2%	-0.93	0.0013	-0.073
5.05	10.85	18	87	30.8%	0.10	0.0009	-0.091	1,200	321.75	328.45		4	30.9%	-0.95	0.0014	-0.085
3.15	10.00		67	30.6%	0.09	0.0009	-0.084	1,220	342.35	347.70		1	32.1%	-0.97	0.0014	-0.093
2.26	9.95		48	31.3%	0.08	0.0008	-0.077	1,240	362.15	368.40			33.9%	-0.98	0.0010	-0.130
0.8300	9.20		45	31.1%	0.07	0.0007	-0.071	1,260	381.20	389.00			34.2%	-0.99	0.0004	-0.130
1.66	8.55		65	32.2%	0.06	0.0006	-0.066	1,280	401.20	409.00			35.5%	-1.00	0.0001	-0.130
1.12	6.85		51	31.7%	0.06	0.0006	-0.060	1,300	422.10	428.40			37.7%	-1.00	0.0000	-0.130

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Apr 16, 2027

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

GS catena di opzioni The Goldman Sachs Group, Inc.

Volatility smile — Apr 16, 2027

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità