GS سلسلة الخيارات The Goldman Sachs Group, Inc.

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 18:38 UTC

كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.

يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±7.2% (824.32–951.32) · التقلب الضمني عند السعر الحالي 30.6% · P/C open interest 1.03

CALLS								سعر التنفيذ (Strike)	خيارات البيع
سعر الطلب	اسأل	الحجم	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		سعر الطلب	اسأل	الحجم	OI	IV	Δ	Γ	Θ
435.10	442.65		28		1.00	0.0000	0.000	450	0	4.30		41	120.5%	-0.00	0.0000	-0.017
425.20	432.30		20		1.00	0.0000	0.000	460	0	4.30		38	117.1%	-0.00	0.0000	-0.018
415.20	422.40		15		1.00	0.0000	0.000	470	0	3.85		34	111.6%	-0.00	0.0000	-0.018
405.25	412.40		23		1.00	0.0000	0.000	480	0	4.30		27	110.3%	-0.00	0.0000	-0.019
395.30	402.90		22		1.00	0.0000	0.000	490	0	4.30		23	107.0%	-0.00	0.0000	-0.020
385.30	392.65		33		1.00	0.0000	0.000	500	0	0.1400		266	68.5%	-0.00	0.0000	-0.021
365.40	372.25		22		1.00	0.0000	0.000	520	0	0.1600	34	162	64.9%	-0.00	0.0000	-0.022
345.80	352.15		16		1.00	0.0001	0.000	540	0	3.55		28	88.7%	-0.00	0.0001	-0.024
326.00	332.60		18		1.00	0.0001	0.000	560	0	3.30		33	82.0%	-0.00	0.0001	-0.026
306.00	312.65		53		1.00	0.0001	0.000	580	0	0.3000		35	56.0%	-0.00	0.0001	-0.029
286.00	292.85		17		0.99	0.0001	0.000	600	0.0100	0.3000		113	52.1%	-0.01	0.0001	-0.033
281.00	287.60		25		0.99	0.0001	0.000	605	0	3.85		19	71.9%	-0.01	0.0001	-0.034
276.00	282.65		19		0.99	0.0001	0.000	610	0	4.20		40	71.7%	-0.01	0.0001	-0.035
271.00	277.90		13		0.99	0.0001	-0.002	615	0	3.95		44	69.6%	-0.01	0.0001	-0.036
266.00	272.95		19		0.99	0.0001	-0.004	620	0	3.05		33	65.3%	-0.01	0.0001	-0.037
261.00	267.75		14		0.99	0.0001	-0.005	625	0	3.35		26	65.1%	-0.01	0.0001	-0.038
256.55	263.30		9		0.99	0.0001	-0.007	630	0	3.10		20	63.0%	-0.01	0.0002	-0.040
251.60	258.20		5		0.99	0.0002	-0.010	635	0	3.00		12	61.4%	-0.01	0.0002	-0.041
246.65	253.40		10		0.99	0.0002	-0.012	640	0	3.10		37	60.5%	-0.01	0.0002	-0.043
241.65	248.65		10		0.99	0.0002	-0.014	645	0	0.8400		46	48.8%	-0.01	0.0002	-0.045
236.10	242.95		16		0.99	0.0002	-0.017	650	0.0100	2.00		71	54.1%	-0.01	0.0002	-0.046
231.75	238.60		10		0.99	0.0002	-0.019	655	0	4.25		41	60.2%	-0.01	0.0002	-0.049
226.20	233.05		18		0.99	0.0002	-0.022	660	0	3.45		25	56.8%	-0.01	0.0002	-0.051
221.20	228.20		18		0.99	0.0002	-0.025	665	0	3.60		36	56.0%	-0.01	0.0002	-0.053
216.25	223.15		15		0.99	0.0003	-0.029	670	0	3.05		25	53.2%	-0.01	0.0003	-0.056
211.35	218.05		15		0.99	0.0003	-0.032	675	0	3.40		53	53.0%	-0.01	0.0003	-0.059
206.40	213.35		20		0.99	0.0003	-0.036	680	0	4.20		130	53.9%	-0.01	0.0003	-0.062
202.05	208.25		5		0.98	0.0003	-0.040	685	0	3.05		41	49.6%	-0.02	0.0004	-0.066
197.15	203.40		19		0.98	0.0004	-0.044	690	0	3.80		50	50.4%	-0.02	0.0004	-0.070
192.00	198.80		16		0.98	0.0004	-0.049	695	0	3.60		96	48.8%	-0.02	0.0004	-0.074
187.00	193.85		35		0.98	0.0004	-0.054	700	0	3.80		524	48.1%	-0.02	0.0004	-0.078
182.40	188.95		37		0.98	0.0005	-0.060	705	0.4200	0.8800	3	255	39.1%	-0.02	0.0005	-0.083
177.00	183.95		19		0.98	0.0005	-0.066	710	0.4700	1.18	2	300	39.5%	-0.02	0.0005	-0.089
172.00	178.75		12		0.97	0.0006	-0.072	715	0	3.40		70	43.6%	-0.03	0.0006	-0.095
167.15	173.95		15		0.97	0.0006	-0.079	720	0	3.85		311	43.5%	-0.03	0.0006	-0.101
162.85	169.10		8		0.97	0.0007	-0.087	725	0.0500	4.40		62	43.6%	-0.03	0.0007	-0.108
158.00	164.25		9	26.2%	0.97	0.0007	-0.095	730	0	4.25		29	42.0%	-0.03	0.0008	-0.115
153.15	159.45		11	28.7%	0.96	0.0008	-0.103	735	0.0500	4.45		61	41.3%	-0.04	0.0008	-0.123
148.35	154.60		6	29.7%	0.96	0.0009	-0.113	740	0	4.15		145	39.5%	-0.04	0.0009	-0.132
143.55	149.75		1	30.2%	0.96	0.0010	-0.122	745	0	4.80		59	39.5%	-0.04	0.0010	-0.141
140.20	145.00		13	34.7%	0.95	0.0010	-0.133	750	1.11	2.58		349	36.2%	-0.05	0.0011	-0.151
134.55	140.05		4	32.1%	0.95	0.0012	-0.144	755	1.67	2.51	2	71	36.0%	-0.05	0.0012	-0.162
129.85	135.10		5	31.8%	0.94	0.0012	-0.156	760	0.7400	2.80		224	33.7%	-0.06	0.0013	-0.173
125.10	130.20		5	31.4%	0.94	0.0014	-0.169	765	1.09	3.95		61	35.2%	-0.07	0.0014	-0.185
120.50	125.75		16	32.0%	0.93	0.0015	-0.182	770	2.09	3.85	6	154	35.3%	-0.07	0.0015	-0.198
115.90	121.40	2	3	32.5%	0.92	0.0016	-0.196	775	2.65	3.85	14	120	34.9%	-0.08	0.0016	-0.212
111.30	116.80	3	7	32.5%	0.91	0.0017	-0.210	780	3.30	4.30	20	422	35.0%	-0.09	0.0018	-0.226
106.70	111.90		7	31.9%	0.91	0.0019	-0.225	785	3.20	4.90	11	102	34.3%	-0.10	0.0019	-0.240
102.20	107.85		6	32.4%	0.90	0.0020	-0.241	790	4.30	4.85	18	767	34.2%	-0.10	0.0020	-0.256
97.70	102.65	4	5	31.4%	0.89	0.0022	-0.257	795	4.80	5.65	7	941	34.2%	-0.12	0.0022	-0.272
93.25	97.70	6	175	30.7%	0.87	0.0024	-0.274	800	5.40	6.35	12	974	34.1%	-0.13	0.0024	-0.288
88.95	94.60		2	31.9%	0.86	0.0025	-0.291	805	5.55	7.05	9	130	33.4%	-0.14	0.0026	-0.304
84.65	90.40	2	37	31.9%	0.85	0.0027	-0.308	810	6.60	7.80	8	185	33.5%	-0.15	0.0027	-0.321
80.20	84.90	14	9	30.5%	0.84	0.0029	-0.326	815	7.50	8.70	18	165	33.5%	-0.16	0.0029	-0.338
76.30	80.80	12	10	30.6%	0.82	0.0031	-0.343	820	8.30	9.45	12	432	33.2%	-0.18	0.0031	-0.355
72.20	76.80	10	5	30.6%	0.81	0.0032	-0.360	825	9.00	10.40		302	32.8%	-0.20	0.0033	-0.372
68.20	73.85	8	44	31.1%	0.79	0.0034	-0.377	830	9.95	11.35	8	253	32.5%	-0.21	0.0035	-0.389
64.25	69.60	10	15	30.8%	0.77	0.0036	-0.394	835	11.35	12.80	3	264	32.7%	-0.23	0.0037	-0.405
60.55	65.05	4	21	30.2%	0.75	0.0038	-0.410	840	12.40	14.05	14	511	32.5%	-0.25	0.0038	-0.421
56.80	61.35	2	11	30.1%	0.73	0.0040	-0.425	845	13.65	15.65	31	343	32.4%	-0.27	0.0040	-0.436
53.15	58.75	20	77	30.5%	0.71	0.0042	-0.439	850	15.15	17.50	10	614	32.5%	-0.29	0.0042	-0.450
49.60	55.30	2	18	30.3%	0.69	0.0043	-0.452	855	16.15	18.60	3	332	31.8%	-0.31	0.0044	-0.463
46.30	51.55	22	48	30.1%	0.67	0.0045	-0.464	860	18.00	20.10	5	284	31.7%	-0.33	0.0045	-0.474
44.40	47.55	12	111	30.3%	0.65	0.0046	-0.474	865	19.40	22.15	13	205	31.6%	-0.36	0.0047	-0.484
41.35	44.00	41	100	30.0%	0.62	0.0047	-0.483	870	21.80	23.10	46	294	31.2%	-0.38	0.0048	-0.493
37.75	41.70	8	56	29.9%	0.60	0.0048	-0.490	875	22.90	25.90	65	498	31.0%	-0.40	0.0049	-0.500
36.90	40.90	2	1	30.5%	0.59	0.0049	-0.493	877.5	23.95	27.55		5	31.3%	-0.42	0.0050	-0.503
35.50	38.35	13	224	29.9%	0.58	0.0049	-0.495	880	25.20	28.70	7	1,611	31.3%	-0.43	0.0050	-0.505
34.00	37.70	2	2	30.1%	0.56	0.0050	-0.497	882.5	26.25	30.10	6	1	31.4%	-0.44	0.0051	-0.507
34.10	35.10	6	191	30.2%	0.55	0.0050	-0.499	885	27.40	30.90	9	648	31.1%	-0.45	0.0051	-0.509
32.00	34.90	3	3	30.3%	0.54	0.0050	-0.500	887.5	28.30	31.80			30.8%	-0.47	0.0051	-0.510
29.80	32.85	6	168	29.4%	0.53	0.0051	-0.500	890	29.60	32.75	15	339	30.7%	-0.48	0.0052	-0.510
28.80	31.50	2	5	29.5%	0.51	0.0051	-0.500	892.5	30.45	32.95	1	3	29.9%	-0.49	0.0052	-0.510
27.70	30.10	7	165	29.4%	0.50	0.0051	-0.500	895	32.50	34.20		358	30.2%	-0.51	0.0052	-0.510
26.45	29.20	16	7	29.5%	0.49	0.0051	-0.499	897.5	33.00	35.65	3	21	29.9%	-0.52	0.0052	-0.509
25.90	27.90	44	492	29.7%	0.48	0.0051	-0.497	900	34.00	36.90	19	761	29.6%	-0.53	0.0052	-0.507
24.20	27.15	2	18	29.5%	0.46	0.0051	-0.496	902.5	35.85	38.25			29.8%	-0.54	0.0052	-0.505
23.35	25.85	12	83	29.5%	0.45	0.0051	-0.493	905	37.90	39.70	2	147	30.0%	-0.56	0.0052	-0.503
22.55	26.15	3	28	30.3%	0.44	0.0051	-0.490	907.5	38.50	41.90			30.0%	-0.57	0.0052	-0.500
21.25	23.30	7	545	29.2%	0.43	0.0050	-0.487	910	40.00	42.65	3	249	29.6%	-0.58	0.0052	-0.497
20.25	23.65		3	29.8%	0.41	0.0050	-0.483	912.5	42.05	46.10		1	30.8%	-0.60	0.0052	-0.493
19.55	21.25	9	72	29.2%	0.40	0.0050	-0.479	915	42.85	45.75	4	297	29.4%	-0.61	0.0051	-0.489
17.40	19.90	33	246	29.2%	0.38	0.0049	-0.469	920	46.55	50.90	11	450	30.6%	-0.63	0.0051	-0.479
15.75	17.75	14	125	28.9%	0.35	0.0048	-0.457	925	49.15	52.25	3	148	29.1%	-0.66	0.0050	-0.467
14.20	16.00	4	292	28.8%	0.33	0.0047	-0.444	930	52.95	55.75	1	157	29.3%	-0.68	0.0049	-0.454
12.85	14.50	27	205	28.8%	0.31	0.0046	-0.429	935	56.60	59.25	6	228	29.2%	-0.71	0.0048	-0.440
11.40	13.00	45	736	28.6%	0.28	0.0044	-0.413	940	60.55	62.90	2	332	29.3%	-0.73	0.0046	-0.424
10.50	12.45	20	108	29.1%	0.26	0.0043	-0.396	945	64.00	67.40		100	29.5%	-0.75	0.0045	-0.407
9.65	10.85	37	272	29.0%	0.24	0.0041	-0.378	950	67.85	70.60	3	136	29.0%	-0.77	0.0043	-0.389
8.25	9.60	11	231	28.6%	0.22	0.0040	-0.359	955	71.30	76.55	5	62	29.9%	-0.79	0.0042	-0.370
7.60	8.70	33	392	28.8%	0.20	0.0038	-0.340	960	75.80	79.10		157	29.1%	-0.81	0.0040	-0.351
6.60	8.45	2	143	29.2%	0.19	0.0036	-0.320	965	80.85	83.15	10	723	29.6%	-0.83	0.0038	-0.331
5.65	7.00	10	254	28.5%	0.17	0.0034	-0.300	970	84.40	87.40	5	622	29.0%	-0.85	0.0036	-0.311
5.00	6.00	6	271	28.3%	0.15	0.0032	-0.281	975	88.90	91.75	1	223	29.2%	-0.87	0.0034	-0.292
4.55	5.55	16	502	28.6%	0.14	0.0030	-0.262	980	93.20	96.25	3	117	29.1%	-0.88	0.0032	-0.273
3.90	4.85	8	144	28.5%	0.13	0.0028	-0.244	985	97.60	100.70		64	29.0%	-0.90	0.0031	-0.256
3.50	4.40	17	402	28.6%	0.11	0.0026	-0.227	990	102.20	105.15	7	216	28.9%	-0.91	0.0029	-0.241
3.15	3.85	13	150	28.7%	0.10	0.0024	-0.211	995	106.70	109.95		58	29.0%	-0.92	0.0027	-0.226
2.95	3.45	95	1,676	28.9%	0.09	0.0022	-0.195	1,000	111.40	116.05	1	127	30.9%	-0.93	0.0025	-0.210
2.35	3.15	15	96	28.8%	0.08	0.0021	-0.181	1,005	116.55	121.30		74	32.4%	-0.94	0.0024	-0.197
2.00	2.94	3	115	28.9%	0.08	0.0019	-0.168	1,010	120.90	126.00		206	32.1%	-0.95	0.0023	-0.190
0.2200	3.70		113	28.3%	0.07	0.0018	-0.156	1,015	125.80	131.00		29	32.9%	-0.96	0.0022	-0.178
1.53	2.13	2	262	28.7%	0.06	0.0016	-0.145	1,020	130.65	135.70		136	33.1%	-0.97	0.0021	-0.160
0.0100	4.60		67	31.0%	0.06	0.0015	-0.135	1,025	135.65	140.80		2	34.1%	-0.98	0.0018	-0.141
0.4300	2.82	3	289	29.6%	0.05	0.0014	-0.126	1,030	140.45	145.70		13	34.5%	-0.98	0.0016	-0.139
0.0100	2.92	1	23	29.8%	0.05	0.0013	-0.118	1,035	144.35	150.65		2	33.1%	-0.99	0.0013	-0.134
0.3400	1.53	10	338	28.2%	0.04	0.0012	-0.110	1,040	149.70	155.50		9	34.4%	-0.99	0.0011	-0.126
0.5700	1.50	6	37	29.4%	0.04	0.0011	-0.103	1,045	154.40	160.60			34.8%	-0.99	0.0009	-0.112
0.6700	1.29	13	796	29.8%	0.04	0.0010	-0.097	1,050	159.75	165.55		20	36.2%	-1.00	0.0007	-0.108
0.4100	1.14	5	32	29.4%	0.03	0.0009	-0.091	1,055	164.65	170.60			36.9%	-1.00	0.0004	-0.108
0.5200	1.13	104	332	30.4%	0.03	0.0009	-0.086	1,060	169.60	175.55		17	37.5%	-1.00	0.0003	-0.108
0	1.18		102	29.5%	0.03	0.0008	-0.081	1,065	174.60	180.60		2	38.4%	-1.00	0.0002	-0.108
0	1.19		133	30.2%	0.03	0.0008	-0.076	1,070	179.80	185.55		17	39.5%	-1.00	0.0000	-0.108
0	1.42		196	32.3%	0.02	0.0006	-0.068	1,080	190.00	195.60		5	41.6%	-1.00	0.0000	-0.108
0.1600	0.6500		237	31.0%	0.02	0.0006	-0.061	1,090	199.65	205.60		7	42.4%	-1.00	0.0000	-0.108
0.2200	0.6400	48	1,113	32.5%	0.02	0.0005	-0.056	1,100	209.65	215.60		7	43.9%	-1.00	0.0000	-0.108
0	0.4800		778	31.3%	0.02	0.0004	-0.050	1,110	219.60	225.55			45.1%	-1.00	0.0000	-0.108
0	1.02		287	35.6%	0.01	0.0004	-0.046	1,120	229.70	235.55			46.8%	-1.00	0.0000	-0.108
0.0200	0.7500	1	101	35.5%	0.01	0.0003	-0.042	1,130	239.95	245.55			48.9%	-1.00	0.0000	-0.108
0	1.00	2	213	37.9%	0.01	0.0003	-0.038	1,140	249.75	255.60		1	49.9%	-1.00	0.0000	-0.108
0.0200	0.5000	3	240	35.9%	0.01	0.0003	-0.035	1,150	259.25	265.60			49.9%	-1.00	0.0000	-0.108
0	2.82	2	326	46.8%	0.01	0.0002	-0.033	1,160	269.65	275.60			52.4%	-1.00	0.0000	-0.108
0	0.5500		210	38.3%	0.01	0.0002	-0.030	1,170	279.90	285.60			54.5%	-1.00	0.0000	-0.108
0	4.15		280	52.6%	0.01	0.0002	-0.028	1,180	290.00	295.60			56.1%	-1.00	0.0000	-0.108
0	0.4500		186	39.4%	0.01	0.0002	-0.026	1,190	299.50	305.60			56.0%	-1.00	0.0000	-0.108
0	0.2200	4	1,043	37.5%	0.01	0.0002	-0.024	1,200	309.30	315.60			56.6%	-1.00	0.0000	-0.108
0	0.4000		85	40.9%	0.01	0.0001	-0.022	1,210	320.05	325.60			60.2%	-1.00	0.0000	-0.108
0	3.35		117	55.5%	0.00	0.0001	-0.021	1,220	330.00	335.60			61.4%	-1.00	0.0000	-0.108
0	4.30		73	59.1%	0.00	0.0001	-0.020	1,230	339.90	345.60			62.3%	-1.00	0.0000	-0.108
0	4.15		120	59.9%	0.00	0.0001	-0.018	1,240	349.60	355.60			62.7%	-1.00	0.0000	-0.108
0	4.20		151	61.2%	0.00	0.0001	-0.017	1,250	360.00	365.60			65.1%	-1.00	0.0000	-0.108
0	4.30		118	62.6%	0.00	0.0001	-0.016	1,260	369.75	375.60			65.6%	-1.00	0.0000	-0.108
0	4.30		166	63.7%	0.00	0.0001	-0.015	1,270	379.80	385.60			67.0%	-1.00	0.0000	-0.108
0	4.15		66	64.5%	0.00	0.0001	-0.014	1,280	389.80	395.60			68.2%	-1.00	0.0000	-0.108
0	4.30		109	66.0%	0.00	0.0001	-0.013	1,290	400.05	405.60			70.2%	-1.00	0.0000	-0.108
0	0.0500		195	40.8%	0.00	0.0001	-0.013	1,300	409.30	415.60			68.8%	-1.00	0.0000	-0.108
0	4.30		58	68.2%	0.00	0.0001	-0.012	1,310	419.60	425.60			71.1%	-1.00	0.0000	-0.108
0	4.30		68	69.3%	0.00	0.0001	-0.011	1,320	430.00	435.60			73.5%	-1.00	0.0000	-0.108
0	4.30		126	70.4%	0.00	0.0000	-0.011	1,330	440.00	445.60			74.7%	-1.00	0.0000	-0.108

أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.

ابتسامة التقلب — Nov 20, 2026

صفحة التقلب →

التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.

callsputs

GS سلسلة الخيارات The Goldman Sachs Group, Inc.

ابتسامة التقلب — Nov 20, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية