GS chaîne d'options The Goldman Sachs Group, Inc.

Échéance Cboe delayed options data · au 21:55 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±7.0% (823.30–947.70) · ATM IV 30.1% · P/C open interest 1.03

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
433.25	440.75		28	95.8%	1.00	0.0000	0.000	450	0	4.30		41	120.2%	-0.00	0.0000	-0.026
423.00	430.80		20	88.6%	1.00	0.0000	0.000	460	0	4.30		38	116.7%	-0.00	0.0000	-0.027
413.00	420.85		15	85.3%	1.00	0.0000	0.000	470	0	4.30		34	113.3%	-0.00	0.0000	-0.028
403.00	410.90		23	82.1%	1.00	0.0000	0.000	480	0	4.30		27	109.9%	-0.00	0.0000	-0.029
393.00	400.95		22	78.9%	1.00	0.0000	0.000	490	0	4.30		23	106.7%	-0.00	0.0000	-0.030
383.00	390.95		33	74.8%	1.00	0.0000	0.000	500	0	0.1400		266	68.2%	-0.00	0.0000	-0.031
363.50	369.30		22		1.00	0.0001	0.000	520	0	0.1600	34	162	64.6%	-0.00	0.0001	-0.034
343.00	351.40		16	67.4%	1.00	0.0001	0.000	540	0	3.75		28	89.1%	-0.00	0.0001	-0.036
323.10	331.00		18	44.3%	0.99	0.0001	0.000	560	0	4.30		33	85.3%	-0.01	0.0001	-0.040
305.15	309.55		53	58.0%	0.99	0.0001	-0.005	580	0	0.3000		35	55.6%	-0.01	0.0001	-0.044
283.30	291.40		17	51.0%	0.99	0.0001	-0.013	600	0.0100	0.3000	1	113	51.7%	-0.01	0.0001	-0.048
278.35	286.40		25	50.2%	0.99	0.0001	-0.015	605	0	3.85		19	71.4%	-0.01	0.0001	-0.050
273.90	281.45		19	55.9%	0.99	0.0002	-0.017	610	0	4.30		40	71.5%	-0.01	0.0002	-0.051
270.30	276.45		13	62.8%	0.99	0.0002	-0.019	615	0	4.35		44	70.3%	-0.01	0.0002	-0.053
265.30	271.50		19	61.6%	0.99	0.0002	-0.021	620	0	4.35		33	69.0%	-0.01	0.0002	-0.054
259.00	266.50		14	52.8%	0.99	0.0002	-0.023	625	0	3.35		26	64.6%	-0.01	0.0002	-0.056
253.95	261.20		9	48.0%	0.99	0.0002	-0.026	630	0	3.30		20	63.2%	-0.01	0.0002	-0.058
249.00	256.25		5	47.7%	0.99	0.0002	-0.028	635	0	4.40		12	65.2%	-0.01	0.0002	-0.060
244.00	251.25		10	46.2%	0.99	0.0002	-0.031	640	0	4.40		37	63.9%	-0.01	0.0002	-0.062
239.05	246.10		10	43.5%	0.99	0.0002	-0.034	645	0	0.8400		46	48.4%	-0.01	0.0002	-0.064
234.00	241.50		16	45.9%	0.99	0.0003	-0.037	650	0.0100	2.60		71	55.9%	-0.01	0.0003	-0.066
229.15	236.55		10	46.1%	0.99	0.0003	-0.040	655	0	4.45		41	60.2%	-0.01	0.0003	-0.069
224.00	231.50		18	43.1%	0.99	0.0003	-0.043	660	0	4.50		25	59.1%	-0.01	0.0003	-0.071
219.00	226.65		18	43.1%	0.98	0.0003	-0.047	665	0	0.9700		36	45.1%	-0.02	0.0003	-0.074
214.00	221.20		15	36.2%	0.98	0.0003	-0.050	670	0	4.05		25	55.5%	-0.02	0.0003	-0.077
209.00	216.95		15	42.6%	0.98	0.0004	-0.054	675	0	4.55		53	55.5%	-0.02	0.0004	-0.081
204.00	210.30		20		0.98	0.0004	-0.058	680	0	4.60		130	54.3%	-0.02	0.0004	-0.084
199.45	206.90		5	42.4%	0.98	0.0004	-0.063	685	0	3.65		41	50.8%	-0.02	0.0004	-0.088
194.55	201.70		19	40.6%	0.98	0.0004	-0.067	690	0	4.15		50	50.8%	-0.02	0.0005	-0.092
189.70	197.00		16	41.5%	0.98	0.0005	-0.072	695	0	4.00		96	49.2%	-0.02	0.0005	-0.097
184.20	192.70		35	41.1%	0.97	0.0005	-0.078	700	0.0800	1.43	5	524	40.6%	-0.03	0.0005	-0.102
179.80	187.05		37	39.7%	0.97	0.0006	-0.083	705	0.1100	1.21	5	255	38.7%	-0.03	0.0006	-0.107
175.30	181.80		19	39.4%	0.97	0.0006	-0.089	710	0.1700	1.51	2	300	39.1%	-0.03	0.0006	-0.112
170.00	177.65		12	40.1%	0.97	0.0007	-0.096	715	0	3.40		70	43.1%	-0.03	0.0007	-0.118
165.00	172.90		15	39.6%	0.97	0.0007	-0.103	720	0	2.98		311	40.9%	-0.03	0.0007	-0.124
160.65	167.75		8	39.7%	0.96	0.0008	-0.110	725	0.0500	5.35		62	44.8%	-0.04	0.0008	-0.131
155.80	162.90		9	39.2%	0.96	0.0008	-0.118	730	0	4.65		29	42.2%	-0.04	0.0008	-0.138
150.65	158.05		11	38.0%	0.96	0.0009	-0.126	735	0.0500	5.60		61	42.8%	-0.04	0.0009	-0.146
146.20	153.25		6	38.4%	0.95	0.0010	-0.135	740	0	3.45		145	37.5%	-0.05	0.0010	-0.154
141.40	147.90		1	36.8%	0.95	0.0011	-0.144	745	0	4.15		59	37.7%	-0.05	0.0011	-0.163
136.00	143.10		13	35.2%	0.94	0.0012	-0.154	750	0.2000	2.66	1	349	33.9%	-0.06	0.0012	-0.173
132.20	138.05		4	36.1%	0.94	0.0012	-0.165	755	0.2400	3.50	18	71	34.6%	-0.06	0.0013	-0.183
127.20	133.25		5	35.2%	0.93	0.0014	-0.176	760	0.7500	4.20		224	35.6%	-0.07	0.0014	-0.194
122.80	128.45		5	35.2%	0.93	0.0015	-0.188	765	0.1500	6.55		61	37.0%	-0.07	0.0015	-0.205
118.15	123.95		16	35.2%	0.92	0.0016	-0.201	770	2.33	5.75	6	154	37.5%	-0.08	0.0016	-0.217
113.55	119.10	2	3	34.6%	0.91	0.0017	-0.214	775	2.55	5.85	30	120	36.6%	-0.09	0.0017	-0.230
110.05	114.75	3	7	35.9%	0.91	0.0018	-0.228	780	3.30	5.20	25	422	35.4%	-0.09	0.0019	-0.243
104.35	110.40		7	34.5%	0.90	0.0020	-0.242	785	3.10	7.35	13	102	36.2%	-0.10	0.0020	-0.257
99.80	104.95		6	33.1%	0.89	0.0021	-0.257	790	4.30	5.60	24	767	34.3%	-0.11	0.0022	-0.272
95.45	100.90	4	5	33.4%	0.88	0.0023	-0.273	795	4.75	6.25	7	941	34.0%	-0.12	0.0023	-0.287
91.05	96.90	6	175	33.5%	0.87	0.0025	-0.289	800	5.80	7.05	13	974	34.3%	-0.13	0.0025	-0.302
86.55	93.05		2	33.5%	0.85	0.0026	-0.305	805	5.85	7.95	9	130	33.7%	-0.15	0.0027	-0.318
82.40	89.00	2	37	33.5%	0.84	0.0028	-0.322	810	6.50	8.35	52	185	33.1%	-0.16	0.0028	-0.335
78.10	83.85	14	9	32.4%	0.83	0.0030	-0.339	815	6.20	10.20	58	165	32.8%	-0.17	0.0030	-0.351
74.05	79.20	12	10	31.9%	0.81	0.0032	-0.355	820	7.40	10.90	18	432	32.7%	-0.19	0.0032	-0.368
70.00	75.20	10	5	31.7%	0.80	0.0034	-0.372	825	7.90	13.00	1	302	33.0%	-0.21	0.0034	-0.384
66.15	72.35	11	44	32.3%	0.78	0.0036	-0.389	830	8.60	13.90	11	253	32.4%	-0.22	0.0036	-0.400
62.25	67.40	10	15	31.4%	0.76	0.0038	-0.405	835	11.60	14.45	4	264	33.0%	-0.24	0.0038	-0.416
58.40	64.65	4	21	31.7%	0.74	0.0039	-0.420	840	12.10	16.00	14	511	32.5%	-0.26	0.0040	-0.431
54.70	61.45	2	11	31.8%	0.72	0.0041	-0.434	845	12.90	17.10	31	343	31.8%	-0.28	0.0042	-0.445
51.25	57.05	20	77	31.2%	0.70	0.0043	-0.448	850	16.00	18.05	12	614	32.3%	-0.30	0.0043	-0.459
47.70	53.00	2	18	30.6%	0.68	0.0044	-0.460	855	15.00	20.65	3	332	31.2%	-0.32	0.0045	-0.471
44.40	51.05	22	48	31.2%	0.66	0.0046	-0.471	860	16.70	22.20	5	284	31.0%	-0.35	0.0046	-0.482
41.65	47.10	12	111	30.9%	0.63	0.0047	-0.481	865	18.95	24.10	13	205	31.1%	-0.37	0.0048	-0.491
38.30	44.00	43	100	30.5%	0.61	0.0048	-0.489	870	21.60	24.90	60	294	30.8%	-0.40	0.0049	-0.499
35.50	41.10	9	56	30.5%	0.58	0.0049	-0.495	875	23.70	28.10	76	498	31.2%	-0.42	0.0050	-0.505
33.75	39.85	2	1	30.3%	0.57	0.0050	-0.497	877.5	23.70	29.20		5	30.6%	-0.43	0.0050	-0.507
33.15	37.65	17	224	31.1%	0.56	0.0050	-0.499	880	24.75	29.35	21	1,611	30.0%	-0.45	0.0051	-0.509
31.05	37.30	2	2	30.3%	0.55	0.0050	-0.500	882.5	26.35	31.45	6	1	30.7%	-0.46	0.0051	-0.510
30.35	34.15	10	191	29.7%	0.54	0.0050	-0.501	885	27.25	32.65	9	648	30.5%	-0.47	0.0051	-0.511
28.75	33.60	5	3	29.8%	0.52	0.0051	-0.501	887.5	28.10	33.90			30.2%	-0.48	0.0052	-0.511
28.45	32.30	6	168	30.2%	0.51	0.0051	-0.501	890	31.00	34.40	25	339	30.6%	-0.50	0.0052	-0.511
25.95	31.70	2	5	29.9%	0.50	0.0051	-0.500	892.5	30.90	36.90	1	3	30.5%	-0.51	0.0052	-0.510
25.30	30.45	7	165	30.0%	0.48	0.0051	-0.499	895	32.25	37.60		358	30.1%	-0.52	0.0052	-0.509
24.00	29.60	16	7	30.1%	0.47	0.0051	-0.498	897.5	33.30	39.50	3	21	30.2%	-0.54	0.0052	-0.507
23.00	28.15	56	492	29.9%	0.46	0.0051	-0.495	900	34.80	41.05	30	761	30.3%	-0.55	0.0052	-0.505
21.25	27.05	3	18	29.5%	0.45	0.0051	-0.493	902.5	36.60	42.05			30.2%	-0.56	0.0052	-0.503
20.90	25.90	13	83	29.8%	0.43	0.0051	-0.490	905	38.05	43.50	2	147	30.2%	-0.57	0.0052	-0.500
19.20	24.95	3	28	29.4%	0.42	0.0050	-0.486	907.5	39.00	44.85			29.8%	-0.59	0.0052	-0.496
18.50	23.95	9	545	29.5%	0.41	0.0050	-0.482	910	40.95	46.35	3	249	30.0%	-0.60	0.0052	-0.492
17.85	23.50		3	29.9%	0.40	0.0050	-0.477	912.5	42.40	47.95		1	29.9%	-0.61	0.0051	-0.488
16.90	22.10	9	72	29.6%	0.38	0.0050	-0.472	915	44.30	49.50	4	297	30.0%	-0.63	0.0051	-0.483
15.15	19.85	33	246	29.3%	0.36	0.0049	-0.461	920	46.85	52.85	11	450	29.6%	-0.65	0.0050	-0.471
13.50	18.60	14	125	29.4%	0.34	0.0048	-0.448	925	49.90	56.20	3	148	29.3%	-0.67	0.0049	-0.459
12.40	15.80	6	292	28.9%	0.31	0.0046	-0.433	930	53.75	59.75	1	157	29.4%	-0.70	0.0048	-0.445
10.70	15.05	28	205	29.0%	0.29	0.0045	-0.418	935	57.15	63.40	6	228	29.3%	-0.72	0.0047	-0.429
11.20	12.20	53	736	29.1%	0.27	0.0044	-0.401	940	61.20	67.20	2	332	29.4%	-0.74	0.0046	-0.412
8.30	13.20	20	108	29.3%	0.25	0.0042	-0.383	945	65.60	70.95		100	29.6%	-0.77	0.0044	-0.395
7.80	11.50	70	272	29.3%	0.23	0.0040	-0.364	950	69.60	74.90	3	136	29.6%	-0.79	0.0042	-0.376
5.95	11.00	11	231	29.0%	0.21	0.0038	-0.345	955	73.70	79.00	5	62	29.7%	-0.81	0.0041	-0.357
4.90	9.80	39	392	28.7%	0.19	0.0036	-0.326	960	77.85	83.20	16	157	29.7%	-0.83	0.0039	-0.338
4.05	9.40	2	143	28.9%	0.18	0.0034	-0.308	965	81.00	87.30	25	723	28.7%	-0.84	0.0037	-0.319
5.25	6.55	12	254	28.8%	0.16	0.0032	-0.289	970	86.60	91.75	5	622	29.9%	-0.86	0.0035	-0.301
3.35	6.00	7	271	27.8%	0.15	0.0031	-0.271	975	90.65	96.00	1	223	29.5%	-0.88	0.0033	-0.283
3.00	5.55	19	502	28.1%	0.13	0.0029	-0.254	980	95.35	100.55	3	117	29.8%	-0.89	0.0031	-0.265
2.35	5.60	8	144	28.5%	0.12	0.0027	-0.238	985	98.65	105.10		64	28.4%	-0.90	0.0030	-0.251
2.65	4.50	17	402	28.6%	0.11	0.0025	-0.222	990	103.55	109.70	7	216	28.7%	-0.92	0.0028	-0.238
0.9000	6.05	13	150	29.4%	0.10	0.0023	-0.208	995	108.65	114.30		58	29.2%	-0.93	0.0026	-0.224
2.75	3.45	101	1,676	29.5%	0.09	0.0022	-0.195	1,000	113.80	119.25	1	127	30.3%	-0.94	0.0024	-0.209
1.86	3.55	15	96	29.4%	0.08	0.0020	-0.182	1,005	118.10	124.05		74	29.8%	-0.95	0.0023	-0.200
1.62	2.70	3	115	28.8%	0.08	0.0019	-0.171	1,010	123.65	128.75		206	31.1%	-0.95	0.0022	-0.194
0.6500	4.55		113	30.9%	0.07	0.0017	-0.161	1,015	127.65	133.60		29	29.5%	-0.96	0.0022	-0.183
1.56	2.13	5	262	29.4%	0.06	0.0016	-0.151	1,020	132.55	138.50		136	29.7%	-0.97	0.0020	-0.167
0.0300	3.75	4	67	30.4%	0.06	0.0015	-0.142	1,025	137.50	143.30		2	29.4%	-0.97	0.0019	-0.149
0	4.00	5	289	31.6%	0.05	0.0014	-0.134	1,030	142.50	148.30		13	30.2%	-0.98	0.0016	-0.144
0	3.45	1	23	31.4%	0.05	0.0013	-0.127	1,035	146.65	153.90		2		-0.98	0.0014	-0.142
0.0200	2.42	10	338	30.2%	0.05	0.0012	-0.120	1,040	151.30	157.30		9		-0.99	0.0012	-0.136
0.5000	3.15	7	37	33.3%	0.04	0.0011	-0.114	1,045	156.65	163.90				-0.99	0.0010	-0.129
0.1500	2.10	14	796	31.2%	0.04	0.0010	-0.108	1,050	161.30	169.00		20		-0.99	0.0009	-0.118
0	2.33	5	32	32.1%	0.04	0.0010	-0.103	1,055	166.50	173.90				-0.99	0.0007	-0.110
0.1800	1.39	105	332	30.7%	0.03	0.0009	-0.098	1,060	171.05	178.85		17		-1.00	0.0005	-0.110
0	2.08		102	32.9%	0.03	0.0008	-0.093	1,065	176.85	183.25		2		-1.00	0.0004	-0.110
0	2.59		133	34.9%	0.03	0.0008	-0.089	1,070	181.30	188.35		17		-1.00	0.0003	-0.110
0	2.00		196	34.7%	0.03	0.0007	-0.082	1,080	191.50	198.90		5		-1.00	0.0001	-0.110
0	2.84		237	38.2%	0.02	0.0006	-0.075	1,090	201.50	208.25		7		-1.00	0.0000	-0.110
0.0200	0.7600	48	1,113	31.9%	0.02	0.0006	-0.069	1,100	211.65	218.90		7		-1.00	0.0000	-0.110
0	0.4800		778	31.8%	0.02	0.0005	-0.064	1,110	223.00	227.30				-1.00	0.0000	-0.110
0	2.42		287	41.2%	0.02	0.0004	-0.059	1,120	231.00	237.40				-1.00	0.0000	-0.110
0	0.7700	1	101	35.3%	0.01	0.0004	-0.055	1,130	241.65	247.30				-1.00	0.0000	-0.110
0	0.9700	2	213	38.3%	0.01	0.0004	-0.051	1,140	253.15	258.90		1	50.7%	-1.00	0.0000	-0.110
0	0.5500	3	240	36.7%	0.01	0.0003	-0.048	1,150	261.65	268.90				-1.00	0.0000	-0.110
0	3.05	2	326	48.0%	0.01	0.0003	-0.045	1,160	272.00	278.25				-1.00	0.0000	-0.110
0	0.4500		210	38.0%	0.01	0.0003	-0.042	1,170	281.85	288.25				-1.00	0.0000	-0.110
0	4.35		280	53.6%	0.01	0.0002	-0.040	1,180	291.50	298.90				-1.00	0.0000	-0.110
0	0.4700		186	38.9%	0.01	0.0002	-0.037	1,190	301.65	308.90				-1.00	0.0000	-0.110
0	0.6000	4	1,043	42.4%	0.01	0.0002	-0.035	1,200	311.65	318.90				-1.00	0.0000	-0.110
0	0.5500		85	39.4%	0.01	0.0002	-0.033	1,210	323.15	328.90			60.2%	-1.00	0.0000	-0.110
0	4.30		117	58.5%	0.01	0.0002	-0.031	1,220	331.50	338.90				-1.00	0.0000	-0.110
0	4.30		73	59.7%	0.01	0.0002	-0.030	1,230	341.50	348.90				-1.00	0.0000	-0.110
0	4.30		120	60.9%	0.01	0.0001	-0.028	1,240	351.50	358.90				-1.00	0.0000	-0.110
0	4.30		151	62.1%	0.01	0.0001	-0.027	1,250	361.50	368.90				-1.00	0.0000	-0.110
0	4.30		118	63.2%	0.01	0.0001	-0.025	1,260	371.50	378.90				-1.00	0.0000	-0.110
0	4.30		166	64.4%	0.00	0.0001	-0.024	1,270	381.50	388.90				-1.00	0.0000	-0.110
0	4.30		66	65.5%	0.00	0.0001	-0.023	1,280	391.50	398.90				-1.00	0.0000	-0.110
0	4.30		109	66.6%	0.00	0.0001	-0.022	1,290	401.50	408.90				-1.00	0.0000	-0.110
0	0.3600		195	41.3%	0.00	0.0001	-0.021	1,300	411.65	418.90				-1.00	0.0000	-0.110
0	4.30		58	68.9%	0.00	0.0001	-0.020	1,310	421.50	428.90				-1.00	0.0000	-0.110
0	4.30		68	69.9%	0.00	0.0001	-0.019	1,320	431.50	438.90				-1.00	0.0000	-0.110

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Nov 20, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

GS chaîne d'options The Goldman Sachs Group, Inc.

Smile de volatilité — Nov 20, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive