GS cadeia de opções The Goldman Sachs Group, Inc.

Expiração Cboe delayed options data · em 17:03 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±29.7% (619.38–1,142.04) · IV ATM 32.5% · P/C open interest 0.33

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
439.50	448.00			38.3%	0.97	0.0002	0.000	450	6.10	9.65		89	39.5%	-0.04	0.0002	-0.033
431.00	440.00			38.6%	0.96	0.0002	0.000	460	6.80	9.15		30	38.6%	-0.04	0.0002	-0.035
422.00	431.00		1	38.0%	0.96	0.0002	0.000	470	7.55	11.15		9	38.9%	-0.05	0.0003	-0.036
414.00	422.00		9	37.8%	0.96	0.0003	0.000	480	8.40	12.00		31	38.7%	-0.05	0.0003	-0.038
405.00	414.00		1	37.6%	0.95	0.0003	0.000	490	9.25	12.95		34	38.5%	-0.06	0.0003	-0.041
397.00	405.00			37.4%	0.95	0.0003	0.000	500	10.15	13.95		69	38.2%	-0.06	0.0003	-0.043
388.00	397.00			37.1%	0.95	0.0003	0.000	510	11.10	15.10		9	38.0%	-0.06	0.0003	-0.045
380.50	389.00			37.4%	0.94	0.0003	-0.001	520	12.10	16.15		56	37.8%	-0.07	0.0004	-0.047
372.00	381.00			37.1%	0.94	0.0004	-0.004	530	13.15	17.35		59	37.5%	-0.07	0.0004	-0.050
364.00	372.00			36.7%	0.93	0.0004	-0.008	540	14.30	18.55		31	37.3%	-0.08	0.0004	-0.052
355.50	364.00			36.4%	0.93	0.0004	-0.011	550	15.55	19.85		64	37.1%	-0.09	0.0004	-0.054
347.50	356.00			36.3%	0.92	0.0004	-0.015	560	16.80	21.20		63	36.8%	-0.09	0.0004	-0.057
339.50	348.00			36.1%	0.91	0.0004	-0.018	570	18.15	22.65		69	36.6%	-0.10	0.0005	-0.059
331.50	341.00			36.2%	0.91	0.0005	-0.021	580	19.60	24.20		28	36.4%	-0.10	0.0005	-0.061
324.50	333.00			36.1%	0.90	0.0005	-0.025	590	21.15	25.80		84	36.2%	-0.11	0.0005	-0.064
316.50	325.00			35.8%	0.89	0.0005	-0.029	600	22.75	27.45		19	36.0%	-0.12	0.0006	-0.066
308.50	317.00			35.5%	0.89	0.0006	-0.032	610	24.45	29.25		10	35.8%	-0.12	0.0006	-0.069
302.00	310.00			35.7%	0.88	0.0006	-0.036	620	26.20	31.15		10	35.6%	-0.13	0.0006	-0.071
293.50	302.00		4	35.2%	0.87	0.0006	-0.039	630	28.10	33.10		20	35.4%	-0.14	0.0006	-0.073
287.25	295.00			35.4%	0.87	0.0006	-0.042	640	30.05	35.15		9	35.3%	-0.15	0.0006	-0.076
280.00	288.00		13	35.3%	0.86	0.0007	-0.046	650	32.10	37.30		164	35.1%	-0.16	0.0007	-0.078
273.00	280.00		1	35.0%	0.85	0.0007	-0.049	660	34.30	39.55		18	34.9%	-0.16	0.0007	-0.081
266.00	273.00		1	34.9%	0.84	0.0007	-0.053	670	37.10	41.95		90	34.9%	-0.17	0.0007	-0.083
259.00	266.00		1	34.7%	0.83	0.0007	-0.056	680	38.90	44.40		26	34.6%	-0.18	0.0008	-0.085
252.00	259.00			34.5%	0.82	0.0008	-0.059	690	41.30	47.00		16	34.5%	-0.19	0.0008	-0.087
245.00	253.00		2	34.5%	0.81	0.0008	-0.062	700	43.95	49.70		26	34.3%	-0.20	0.0008	-0.089
242.50	249.00			34.4%	0.81	0.0008	-0.064	705	45.30	51.00		5	34.2%	-0.20	0.0008	-0.091
238.00	246.00		2	34.2%	0.81	0.0008	-0.066	710	46.60	52.45		4	34.2%	-0.21	0.0008	-0.092
235.00	243.00			34.3%	0.80	0.0008	-0.067	715	46.00	53.85		26	33.8%	-0.21	0.0009	-0.093
230.80	239.00		1	33.9%	0.80	0.0008	-0.069	720	49.45	55.00		4	34.0%	-0.22	0.0009	-0.094
228.00	236.00			34.0%	0.79	0.0009	-0.070	725	50.85	56.75		9	34.0%	-0.22	0.0009	-0.095
225.00	233.00		2	34.0%	0.79	0.0009	-0.071	730	52.35	58.00		5	33.8%	-0.23	0.0009	-0.096
222.00	230.00		13	34.0%	0.78	0.0009	-0.073	735	53.85	60.00		201	33.8%	-0.23	0.0009	-0.097
219.50	227.00		6	34.0%	0.78	0.0009	-0.074	740	55.35	61.00		21	33.7%	-0.24	0.0009	-0.098
216.50	224.00		1	34.0%	0.77	0.0009	-0.076	745	56.95	63.00		11	33.7%	-0.24	0.0009	-0.099
212.25	220.00		2	33.6%	0.77	0.0009	-0.077	750	58.25	64.00		54	33.5%	-0.25	0.0010	-0.100
210.50	217.00		1	33.8%	0.76	0.0009	-0.079	755	60.10	66.00		16	33.5%	-0.26	0.0010	-0.101
207.25	214.00			33.7%	0.76	0.0009	-0.080	760	61.80	67.70		33	33.5%	-0.26	0.0010	-0.101
203.00	211.00		1	33.5%	0.75	0.0010	-0.081	765	63.45	69.00		6	33.3%	-0.27	0.0010	-0.102
200.70	208.00		5	33.5%	0.75	0.0010	-0.083	770	65.20	71.00		6	33.3%	-0.27	0.0010	-0.103
197.25	205.00			33.4%	0.74	0.0010	-0.084	775	66.90	72.90		15	33.3%	-0.28	0.0010	-0.104
194.00	203.00			33.4%	0.74	0.0010	-0.085	780	68.70	74.65		6	33.2%	-0.28	0.0010	-0.105
191.00	200.00			33.3%	0.73	0.0010	-0.086	785	70.40	76.00		13	33.1%	-0.29	0.0010	-0.106
189.50	197.00		11	33.5%	0.72	0.0010	-0.088	790	72.30	79.00		44	33.2%	-0.29	0.0011	-0.106
186.50	194.00			33.4%	0.72	0.0010	-0.089	795	74.20	80.00		19	33.0%	-0.30	0.0011	-0.107
183.10	191.00		1	33.2%	0.71	0.0010	-0.090	800	76.05	82.00		16	32.9%	-0.30	0.0011	-0.108
180.00	188.00		2	33.1%	0.71	0.0010	-0.091	805	78.05	84.00		28	32.9%	-0.31	0.0011	-0.109
177.10	186.00		2	33.1%	0.70	0.0010	-0.092	810	80.00	86.00		98	32.8%	-0.32	0.0011	-0.109
175.45	183.00			33.2%	0.70	0.0011	-0.093	815	81.90	88.00		10	32.8%	-0.32	0.0011	-0.110
172.15	180.00		4	33.0%	0.69	0.0011	-0.094	820	84.00	90.00		14	32.7%	-0.33	0.0011	-0.111
169.00	178.00			33.0%	0.69	0.0011	-0.095	825	86.00	92.00		19	32.6%	-0.33	0.0011	-0.111
167.50	175.00			33.0%	0.68	0.0011	-0.096	830	88.15	94.90		35	32.7%	-0.34	0.0012	-0.112
164.50	172.00			32.9%	0.68	0.0011	-0.097	835	90.20	97.00		21	32.6%	-0.35	0.0012	-0.112
162.50	170.00		13	33.0%	0.67	0.0011	-0.098	840	92.30	99.00		11	32.6%	-0.35	0.0012	-0.113
159.65	164.90		1	32.6%	0.66	0.0011	-0.099	845	94.50	101.00		63	32.5%	-0.36	0.0012	-0.114
157.50	165.00		22	32.9%	0.66	0.0011	-0.100	850	96.70	104.00		156	32.5%	-0.36	0.0012	-0.114
154.50	162.00			32.7%	0.65	0.0011	-0.101	855	100.25	106.00		6	32.6%	-0.37	0.0012	-0.115
152.50	160.00		1	32.8%	0.65	0.0011	-0.102	860	101.30	108.00		6	32.4%	-0.38	0.0012	-0.115
149.50	157.00			32.6%	0.64	0.0012	-0.102	865	104.00	111.00		24	32.5%	-0.38	0.0012	-0.115
148.30	155.00		1	32.8%	0.64	0.0012	-0.103	870	106.15	112.00		55	32.2%	-0.39	0.0012	-0.116
145.50	153.00			32.8%	0.63	0.0012	-0.104	875	108.40	115.00		18	32.2%	-0.39	0.0012	-0.116
143.65	150.00		76	32.7%	0.62	0.0012	-0.105	880	111.00	118.00		47	32.3%	-0.40	0.0012	-0.117
140.50	148.00		4	32.6%	0.62	0.0012	-0.105	885	113.15	120.00		5	32.2%	-0.41	0.0013	-0.117
139.00	146.00		39	32.7%	0.61	0.0012	-0.106	890	116.00	123.00		21	32.2%	-0.41	0.0013	-0.117
137.00	144.00		1	32.7%	0.61	0.0012	-0.107	895	119.00	125.00		8	32.2%	-0.42	0.0013	-0.117
133.50	141.00		65	32.4%	0.60	0.0012	-0.107	900	121.00	128.00		32	32.1%	-0.43	0.0013	-0.118
131.50	139.00		1	32.4%	0.60	0.0012	-0.108	905	124.00	130.00		12	32.1%	-0.43	0.0013	-0.118
129.50	137.00		38	32.4%	0.59	0.0012	-0.108	910	126.00	133.00		7	32.0%	-0.44	0.0013	-0.118
128.00	135.00		7	32.5%	0.58	0.0012	-0.109	915	129.00	136.00		34	32.0%	-0.44	0.0013	-0.118
126.00	133.00		57	32.5%	0.58	0.0012	-0.109	920	132.00	138.00		10	32.0%	-0.45	0.0013	-0.118
124.00	131.00		1	32.5%	0.57	0.0012	-0.110	925	135.00	141.00		5	32.0%	-0.46	0.0013	-0.119
122.00	129.00		95	32.5%	0.57	0.0012	-0.110	930	137.05	144.00		101	31.9%	-0.46	0.0013	-0.119
120.00	127.00		2	32.5%	0.56	0.0012	-0.111	935	140.00	147.00		7	31.9%	-0.47	0.0013	-0.119
118.00	125.00		37	32.4%	0.56	0.0012	-0.111	940	143.00	149.00		20	31.8%	-0.48	0.0014	-0.119
116.00	123.00			32.4%	0.55	0.0012	-0.111	945	146.00	152.00		7	31.8%	-0.48	0.0014	-0.119
114.00	121.00		67	32.3%	0.54	0.0012	-0.112	950	149.00	155.00		3	31.8%	-0.49	0.0014	-0.119
112.00	119.00		12	32.3%	0.54	0.0012	-0.112	955	152.00	157.95		1	31.8%	-0.50	0.0014	-0.119
110.00	117.00		11	32.2%	0.53	0.0012	-0.112	960	154.00	161.00		9	31.7%	-0.50	0.0014	-0.119
108.00	115.00		3	32.2%	0.53	0.0012	-0.112	965	157.00	164.00		8	31.6%	-0.51	0.0014	-0.119
106.25	113.00		8	32.1%	0.52	0.0012	-0.113	970	160.00	167.25		11	31.6%	-0.51	0.0014	-0.119
105.00	111.00		13	32.2%	0.52	0.0012	-0.113	975	163.00	170.00		4	31.6%	-0.52	0.0014	-0.119
103.00	110.00		10	32.2%	0.51	0.0012	-0.113	980	166.00	173.00		9	31.5%	-0.53	0.0014	-0.119
101.00	108.00		4	32.1%	0.51	0.0012	-0.113	985	169.00	177.10		3	31.6%	-0.53	0.0014	-0.119
99.00	105.90		24	32.0%	0.50	0.0012	-0.113	990	173.00	180.50		12	31.7%	-0.54	0.0014	-0.119
97.60	104.35		1	32.1%	0.49	0.0013	-0.113	995	176.05	183.55		32	31.7%	-0.55	0.0014	-0.118
96.00	103.00		81	32.1%	0.49	0.0013	-0.113	1,000	179.00	186.50		93	31.6%	-0.55	0.0014	-0.118
94.00	101.00		1	32.0%	0.48	0.0013	-0.113	1,005	182.00	190.20		2	31.6%	-0.56	0.0014	-0.118
92.85	95.80		43	31.6%	0.48	0.0013	-0.113	1,010	185.00	192.60		5	31.4%	-0.57	0.0014	-0.118
91.00	98.00		1	32.0%	0.47	0.0012	-0.113	1,015	189.00	196.50		1	31.6%	-0.57	0.0014	-0.118
89.00	96.00		115	31.9%	0.47	0.0012	-0.113	1,020	192.05	198.90		10	31.4%	-0.58	0.0014	-0.118
88.00	95.00		4	32.0%	0.46	0.0012	-0.113	1,025	195.00	203.40		8	31.5%	-0.58	0.0014	-0.117
86.00	93.00		72	31.9%	0.46	0.0012	-0.113	1,030	199.00	206.50		68	31.5%	-0.59	0.0014	-0.117
85.00	92.00		44	32.0%	0.45	0.0012	-0.113	1,035	202.00	209.20		3	31.4%	-0.60	0.0014	-0.117
83.00	90.00		109	31.8%	0.45	0.0012	-0.113	1,040	206.00	213.40		13	31.5%	-0.60	0.0014	-0.117
82.00	89.00		2	31.9%	0.44	0.0012	-0.113	1,045	209.00	216.70		10	31.4%	-0.61	0.0014	-0.117
80.00	87.05		73	31.8%	0.44	0.0012	-0.113	1,050	213.00	220.55		16	31.5%	-0.61	0.0014	-0.116
79.15	82.45		3	31.4%	0.43	0.0012	-0.113	1,055	216.00	223.90		4	31.4%	-0.62	0.0014	-0.116
77.55	85.00		116	31.9%	0.43	0.0012	-0.112	1,060	220.00	227.50		22	31.4%	-0.63	0.0015	-0.116
76.00	83.00		11	31.8%	0.42	0.0012	-0.112	1,065	223.00	230.50		38	31.3%	-0.63	0.0015	-0.116
75.00	82.00		47	31.9%	0.42	0.0012	-0.112	1,070	227.00	234.50		117	31.4%	-0.64	0.0015	-0.116
73.50	81.00		7	31.9%	0.41	0.0012	-0.112	1,075	231.00	238.70		3	31.5%	-0.65	0.0015	-0.115
72.80	75.85		25	31.4%	0.41	0.0012	-0.111	1,080	234.00	242.50		10	31.4%	-0.65	0.0015	-0.115
71.15	74.45		42	31.4%	0.40	0.0012	-0.111	1,085	238.00	245.50		8	31.3%	-0.66	0.0015	-0.114
70.15	74.45		345	31.5%	0.40	0.0012	-0.111	1,090	242.00	249.75		20	31.4%	-0.66	0.0015	-0.114
69.00	75.35	3	14	31.8%	0.39	0.0012	-0.111	1,095	246.00	252.80		1	31.4%	-0.67	0.0015	-0.114
67.70	70.70		285	31.3%	0.39	0.0012	-0.110	1,100	249.00	256.50		65	31.2%	-0.68	0.0015	-0.114
66.55	69.45		625	31.3%	0.38	0.0012	-0.110	1,105	253.00	260.50		20	31.3%	-0.68	0.0015	-0.113
64.15	71.65		43	31.6%	0.38	0.0012	-0.110	1,110	257.00	265.00		16	31.4%	-0.69	0.0015	-0.113
63.00	71.00		30	31.7%	0.37	0.0012	-0.109	1,115	261.00	268.30		1	31.3%	-0.69	0.0015	-0.113
62.95	70.00		20	31.8%	0.37	0.0012	-0.109	1,120	265.00	272.70		4	31.4%	-0.70	0.0015	-0.112
62.10	69.00		12	31.9%	0.36	0.0012	-0.108	1,125	269.00	276.15		8	31.4%	-0.71	0.0015	-0.112
60.00	68.00		37	31.7%	0.36	0.0012	-0.108	1,130	272.00	280.00		102	31.2%	-0.71	0.0015	-0.112
59.65	67.00		10	31.8%	0.36	0.0012	-0.108	1,135	276.00	285.50		12	31.4%	-0.72	0.0015	-0.111
58.80	63.50		28	31.5%	0.35	0.0012	-0.107	1,140	280.00	289.00		22	31.4%	-0.72	0.0015	-0.110
57.00	65.00		23	31.8%	0.35	0.0012	-0.107	1,145	284.00	292.70		12	31.3%	-0.73	0.0015	-0.110
56.00	64.00		37	31.8%	0.34	0.0012	-0.106	1,150	288.00	297.00		7	31.3%	-0.73	0.0015	-0.109
55.60	63.00		22	31.9%	0.34	0.0012	-0.106	1,155	293.00	301.50		6	31.6%	-0.74	0.0015	-0.108
54.60	62.00		54	31.9%	0.33	0.0012	-0.106	1,160	297.00	306.00		2	31.6%	-0.74	0.0015	-0.108
53.70	61.00		32	31.9%	0.33	0.0011	-0.105	1,165	301.00	309.75		12	31.5%	-0.75	0.0014	-0.107
53.15	55.80	4	174	31.3%	0.33	0.0011	-0.105	1,170	305.00	313.00			31.4%	-0.76	0.0014	-0.106
51.40	54.90		21	31.2%	0.32	0.0011	-0.104	1,175	309.00	317.00		2	31.3%	-0.76	0.0014	-0.106
51.35	56.80		128	31.7%	0.32	0.0011	-0.104	1,180	313.00	322.00		13	31.4%	-0.77	0.0014	-0.105
49.90	57.00		33	31.8%	0.31	0.0011	-0.103	1,185	317.00	326.00		1	31.4%	-0.77	0.0014	-0.104
48.65	54.60		71	31.5%	0.31	0.0011	-0.103	1,190	322.00	330.50		6	31.6%	-0.78	0.0014	-0.103
48.85	51.40		12	31.4%	0.31	0.0011	-0.102	1,195	326.00	334.65		1	31.5%	-0.78	0.0014	-0.102
48.20	50.50		112	31.4%	0.30	0.0011	-0.102	1,200	330.00	339.00		3	31.5%	-0.79	0.0014	-0.101
45.85	51.40		8	31.4%	0.30	0.0011	-0.101	1,205	334.00	343.00		4	31.4%	-0.79	0.0014	-0.100
45.20	49.00		35	31.2%	0.29	0.0011	-0.101	1,210	339.00	347.50			31.5%	-0.80	0.0014	-0.099
45.60	52.00		33	31.9%	0.29	0.0011	-0.100	1,215	343.00	352.00		8	31.5%	-0.80	0.0014	-0.098
44.50	47.65		96	31.4%	0.29	0.0011	-0.100	1,220	347.00	356.00		21	31.4%	-0.81	0.0014	-0.096
43.65	48.00		10	31.6%	0.28	0.0011	-0.099	1,225	352.00	360.50		7	31.6%	-0.81	0.0014	-0.095
42.85	45.95		29	31.4%	0.28	0.0011	-0.099	1,230	356.00	365.00		2	31.5%	-0.82	0.0014	-0.093
40.90	46.90		7	31.4%	0.28	0.0010	-0.098	1,235	360.00	369.00		6	31.3%	-0.82	0.0014	-0.092
40.20	44.40		99	31.2%	0.27	0.0010	-0.098	1,240	365.00	374.00		9	31.6%	-0.83	0.0013	-0.090
40.75	47.90		6	32.0%	0.27	0.0010	-0.097	1,245	369.00	378.00			31.4%	-0.83	0.0013	-0.089
39.70	47.00		22	31.9%	0.27	0.0010	-0.097	1,250	374.00	383.00		9	31.7%	-0.84	0.0013	-0.087
39.45	42.30		13	31.4%	0.26	0.0010	-0.096	1,255	378.00	387.00		1	31.4%	-0.84	0.0013	-0.085
38.65	43.30		83	31.6%	0.26	0.0010	-0.095	1,260	383.00	392.00			31.7%	-0.85	0.0013	-0.084
37.90	45.00		6	32.0%	0.26	0.0010	-0.095	1,265	387.00	396.00		8	31.5%	-0.85	0.0013	-0.082
37.15	41.00		27	31.5%	0.25	0.0010	-0.094	1,270	392.00	401.00			31.7%	-0.85	0.0013	-0.080
36.60	43.65		4	32.0%	0.25	0.0010	-0.094	1,275	396.00	405.00			31.5%	-0.86	0.0013	-0.078
35.75	43.00		90	32.0%	0.25	0.0010	-0.093	1,280	401.00	410.00			31.7%	-0.86	0.0013	-0.076
35.35	42.00		7	32.0%	0.24	0.0010	-0.093	1,285	405.00	414.00			31.4%	-0.87	0.0013	-0.074
34.70	40.15		331	31.8%	0.24	0.0010	-0.092	1,290	410.00	419.00		17	31.7%	-0.87	0.0013	-0.072
34.15	41.00		19	32.1%	0.24	0.0010	-0.091	1,295	414.00	424.00			31.6%	-0.88	0.0013	-0.070
33.55	40.50		428	32.1%	0.23	0.0010	-0.091	1,300	419.00	428.00		17	31.6%	-0.88	0.0013	-0.068
33.00	40.00		1,226	32.1%	0.23	0.0010	-0.090	1,305	424.00	433.00		25	31.8%	-0.88	0.0013	-0.066
32.45	39.80		38	32.2%	0.23	0.0009	-0.090	1,310	428.00	437.00		2	31.4%	-0.89	0.0013	-0.064
31.90	39.00		5	32.2%	0.23	0.0009	-0.089	1,315	433.00	442.00			31.7%	-0.89	0.0014	-0.062
31.35	38.00		190	32.1%	0.22	0.0009	-0.089	1,320	438.00	447.00		1	31.9%	-0.90	0.0014	-0.060

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Mar 17, 2028

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

GS cadeia de opções The Goldman Sachs Group, Inc.

Sorriso de volatilidade — Mar 17, 2028

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo