GS オプションチェーン The Goldman Sachs Group, Inc.
Cboe delayed options data · 基準日時： 03:37 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±17.2% (723.28–1,024.83) · ATM IV 31.0% · P/C オープンインタレスト 1.09
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | 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 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Apr 16, 2027
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット