GS option chain The Goldman Sachs Group, Inc.

Expiration Cboe delayed options data · के अनुसार 19:03 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±7.1% (811.83–935.53) · ATM IV 29.8% · P/C ओपन इंटरेस्ट 1.01

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
431.55	439.45		17		1.00	0.0000	0.000	440	0	3.05		37	113.8%	-0.00	0.0000	-0.006
421.70	429.55		28		1.00	0.0000	0.000	450	0	3.05		41	110.4%	-0.00	0.0000	-0.007
412.00	419.55		20		1.00	0.0000	0.000	460	0	3.40		38	109.0%	-0.00	0.0000	-0.007
402.00	409.60		15		1.00	0.0000	0.000	470	0	3.30		34	105.2%	-0.00	0.0000	-0.008
392.25	399.65		23		1.00	0.0000	0.000	480	0	2.51		27	97.9%	-0.00	0.0000	-0.008
382.35	389.65		22		1.00	0.0000	0.000	490	0	3.15		23	98.2%	-0.00	0.0000	-0.009
371.95	379.70		33		1.00	0.0000	0.000	500	0	0.1400		266	65.8%	-0.00	0.0000	-0.009
352.55	359.80		22		1.00	0.0000	0.000	520	0	0.1600		162	62.3%	-0.00	0.0000	-0.011
332.70	339.90	2	14		1.00	0.0000	0.000	540	0	1.77	3	25	76.6%	-0.00	0.0000	-0.012
312.00	319.95	6	12		1.00	0.0000	0.000	560	0	1.77	4	29	71.4%	-0.00	0.0000	-0.014
293.65	300.00	2	51	57.2%	1.00	0.0001	0.000	580	0	0.3000	3	32	53.4%	-0.00	0.0001	-0.017
273.50	280.00		17	48.2%	1.00	0.0001	0.000	600	0.0100	0.3000		113	49.5%	-0.00	0.0001	-0.020
267.90	275.00		25		1.00	0.0001	0.000	605	0	1.99		19	61.5%	-0.00	0.0001	-0.022
263.95	270.00		19	51.3%	1.00	0.0001	0.000	610	0	1.77	1	39	59.3%	-0.00	0.0001	-0.023
257.95	265.00	2	11		1.00	0.0001	0.000	615	0	2.34		44	60.6%	-0.00	0.0001	-0.024
253.25	260.35		19	42.7%	1.00	0.0001	0.000	620	0	1.75	3	32	56.8%	-0.01	0.0001	-0.026
247.55	255.35		14		0.99	0.0001	0.000	625	0	3.55	2	27	62.5%	-0.01	0.0001	-0.027
243.85	249.95	1	8	43.2%	0.99	0.0001	0.000	630	0	3.00	4	19	59.4%	-0.01	0.0001	-0.029
238.45	244.95	4	1		0.99	0.0001	-0.002	635	0.0400	4.35	4	10	62.3%	-0.01	0.0002	-0.031
233.40	240.05	4	6		0.99	0.0002	-0.005	640	0.0600	1.90	7	31	53.2%	-0.01	0.0002	-0.033
228.85	235.10	6	4	40.7%	0.99	0.0002	-0.007	645	0.1000	0.6600	8	40	45.5%	-0.01	0.0002	-0.035
223.65	230.60	3	13	42.8%	0.99	0.0002	-0.011	650	0.1200	1.82	10	65	50.8%	-0.01	0.0002	-0.038
218.60	225.20		10	33.3%	0.99	0.0002	-0.014	655	0.0600	2.95		41	53.4%	-0.01	0.0002	-0.041
213.05	220.70		18		0.99	0.0002	-0.018	660	0	3.00		25	52.2%	-0.01	0.0002	-0.044
209.25	215.75	1	17	44.0%	0.99	0.0003	-0.022	665	0.2900	0.5600	3	34	42.1%	-0.01	0.0003	-0.047
203.25	210.80	6	9	34.3%	0.99	0.0003	-0.026	670	0.2800	0.9900	9	22	43.5%	-0.01	0.0003	-0.051
199.00	205.90	11	4	40.9%	0.99	0.0003	-0.030	675	0	2.05	10	46	45.7%	-0.01	0.0003	-0.055
194.30	201.00	5	15	41.8%	0.99	0.0004	-0.035	680	0.0200	2.06	8	131	44.7%	-0.02	0.0004	-0.059
189.90	195.55	3	2	41.2%	0.98	0.0004	-0.041	685	0.0300	2.10	4	39	43.7%	-0.02	0.0004	-0.064
183.70	190.65	3	16	32.7%	0.98	0.0004	-0.047	690	0.4300	2.32	3	47	44.5%	-0.02	0.0004	-0.070
179.20	186.00	1	15	37.6%	0.98	0.0005	-0.053	695	0.1500	0.7900	1	96	36.6%	-0.02	0.0005	-0.075
174.65	181.40		35	39.8%	0.98	0.0005	-0.060	700	0.6000	1.13	4	523	39.1%	-0.02	0.0005	-0.082
169.45	176.00		37	36.3%	0.98	0.0006	-0.067	705	0.1900	1.12	1	256	36.4%	-0.03	0.0006	-0.088
164.40	170.40		19	31.6%	0.97	0.0006	-0.075	710	0.4700	1.38	1	299	37.4%	-0.03	0.0006	-0.096
159.70	166.85		12	37.7%	0.97	0.0007	-0.083	715	0.2700	1.43	2	68	35.8%	-0.03	0.0007	-0.103
154.70	162.00		15	37.0%	0.97	0.0008	-0.092	720	0.8000	1.52	14	301	36.7%	-0.03	0.0008	-0.112
150.00	156.65		8	35.6%	0.96	0.0008	-0.102	725	0.5300	2.16		62	36.6%	-0.04	0.0008	-0.121
145.00	151.85		9	34.9%	0.96	0.0009	-0.112	730	1.01	2.46	1	30	37.2%	-0.04	0.0009	-0.130
140.80	147.05		11	36.1%	0.95	0.0010	-0.122	735	0.8800	2.44		61	35.8%	-0.05	0.0010	-0.141
135.55	142.30		6	34.8%	0.95	0.0011	-0.134	740	1.76	2.28	30	120	36.1%	-0.05	0.0011	-0.151
132.05	137.60		1	36.9%	0.94	0.0012	-0.146	745	1.48	2.77		59	35.3%	-0.06	0.0012	-0.163
127.05	132.30	3	15	35.1%	0.94	0.0013	-0.158	750	2.20	2.83	101	266	35.5%	-0.06	0.0013	-0.175
122.25	127.70		4	34.8%	0.93	0.0014	-0.171	755	2.11	3.15	2	70	34.6%	-0.07	0.0015	-0.188
118.00	123.20		5	35.3%	0.92	0.0016	-0.185	760	2.95	3.40	1	224	35.0%	-0.08	0.0016	-0.201
112.30	118.45		5	33.4%	0.92	0.0017	-0.199	765	2.15	3.90	4	61	33.3%	-0.08	0.0017	-0.215
108.35	113.85		16	34.0%	0.91	0.0018	-0.214	770	3.65	4.30	4	149	34.5%	-0.09	0.0019	-0.229
103.55	109.45		3	33.6%	0.90	0.0020	-0.229	775	3.70	4.85	3	120	33.9%	-0.10	0.0020	-0.244
99.55	104.85	1	7	33.7%	0.89	0.0022	-0.245	780	4.50	5.35	16	422	33.9%	-0.11	0.0022	-0.259
95.00	100.65		7	33.6%	0.88	0.0023	-0.261	785	5.05	5.90	4	100	33.7%	-0.12	0.0023	-0.275
90.85	96.05		6	33.3%	0.87	0.0025	-0.277	790	5.60	6.60	12	759	33.4%	-0.13	0.0025	-0.290
86.55	91.75		5	33.1%	0.85	0.0027	-0.293	795	6.35	7.20	746	406	33.2%	-0.15	0.0027	-0.306
82.10	87.50	6	175	32.7%	0.84	0.0028	-0.310	800	7.10	8.00	236	814	33.0%	-0.16	0.0029	-0.323
78.00	83.50		2	32.6%	0.83	0.0030	-0.326	805	7.90	8.90	60	129	32.8%	-0.18	0.0031	-0.339
74.15	79.25	1	36	32.5%	0.81	0.0032	-0.342	810	8.55	9.65	5	184	32.3%	-0.19	0.0032	-0.354
70.40	75.15		9	32.4%	0.80	0.0034	-0.358	815	9.45	10.85	1	166	32.2%	-0.21	0.0034	-0.370
65.90	71.45		10	32.0%	0.78	0.0036	-0.374	820	11.05	11.75	56	415	32.2%	-0.22	0.0036	-0.386
61.90	67.55		6	31.6%	0.76	0.0038	-0.389	825	11.75	12.95	4	299	31.8%	-0.24	0.0038	-0.400
58.70	63.80		44	31.8%	0.74	0.0040	-0.403	830	12.90	14.20	9	246	31.5%	-0.26	0.0040	-0.414
55.05	60.10		15	31.5%	0.72	0.0042	-0.416	835	14.00	15.60	7	266	31.2%	-0.28	0.0042	-0.428
51.45	56.60		21	31.3%	0.70	0.0043	-0.429	840	15.45	17.25	36	503	31.1%	-0.30	0.0044	-0.440
47.80	51.05		11	29.9%	0.68	0.0045	-0.440	845	16.90	18.60	13	345	30.8%	-0.33	0.0046	-0.451
45.40	48.00	25	101	30.3%	0.66	0.0046	-0.450	850	19.10	20.20	79	602	30.8%	-0.35	0.0047	-0.461
41.85	45.75	1	17	30.5%	0.63	0.0048	-0.459	855	20.15	22.00	49	328	30.3%	-0.37	0.0049	-0.469
39.00	41.50	2	50	29.8%	0.61	0.0049	-0.465	860	20.90	23.85	4	284	29.5%	-0.40	0.0050	-0.476
35.90	39.95	4	108	30.3%	0.58	0.0050	-0.471	865	24.05	25.95	2	204	29.9%	-0.42	0.0051	-0.482
32.95	35.70	1	99	29.4%	0.56	0.0051	-0.474	870	27.05	28.30	9	294	30.2%	-0.45	0.0052	-0.485
31.35	32.85	5	49	29.7%	0.53	0.0052	-0.476	875	28.80	30.70	19	483	29.8%	-0.47	0.0053	-0.487
29.80	31.45	1		29.4%	0.52	0.0052	-0.476	877.5	29.00	31.90	6		29.2%	-0.49	0.0053	-0.487
28.65	30.20	49	205	29.4%	0.51	0.0052	-0.476	880	32.05	33.10	63	1,495	30.0%	-0.50	0.0053	-0.487
26.55	29.00	2		29.0%	0.49	0.0052	-0.475	882.5	30.95	34.40	1		28.8%	-0.51	0.0053	-0.486
25.80	27.80	105	90	29.1%	0.48	0.0052	-0.474	885	33.05	35.70	60	600	29.1%	-0.53	0.0053	-0.485
24.45	26.65	3		28.9%	0.47	0.0052	-0.472	887.5	33.75	37.05			28.7%	-0.54	0.0053	-0.483
24.10	25.50	40	174	29.2%	0.46	0.0052	-0.470	890	35.05	39.30	20	325	29.0%	-0.55	0.0053	-0.481
22.35	24.45	5		28.9%	0.44	0.0052	-0.467	892.5	36.50	41.00	3		29.1%	-0.57	0.0053	-0.479
22.10	23.40	14	164	29.2%	0.43	0.0052	-0.464	895	38.00	43.25	13	355	29.5%	-0.58	0.0053	-0.476
20.35	22.35	7		28.8%	0.42	0.0051	-0.461	897.5	39.55	43.50	39		28.8%	-0.59	0.0053	-0.472
20.20	21.35	22	479	29.2%	0.40	0.0051	-0.457	900	41.05	45.25	9	757	28.9%	-0.61	0.0053	-0.469
18.60	20.35	18		28.8%	0.39	0.0051	-0.452	902.5	42.55	46.90			28.8%	-0.62	0.0052	-0.464
17.80	19.45	21	75	28.8%	0.38	0.0050	-0.448	905	44.25	48.30	1	148	28.8%	-0.63	0.0052	-0.460
17.35	18.60	29		29.0%	0.37	0.0050	-0.442	907.5	45.90	49.85			28.7%	-0.64	0.0052	-0.455
16.20	17.75	39	545	28.8%	0.36	0.0049	-0.437	910	47.60	52.05	130	236	28.9%	-0.66	0.0051	-0.450
15.40	16.95	3		28.8%	0.34	0.0049	-0.431	912.5	49.25	53.85			28.9%	-0.67	0.0051	-0.444
14.40	16.05	7	71	28.6%	0.33	0.0048	-0.425	915	50.95	55.40		297	28.8%	-0.68	0.0050	-0.438
13.55	14.60	17	234	28.9%	0.31	0.0047	-0.411	920	54.60	58.85	1	450	28.7%	-0.71	0.0049	-0.425
12.20	13.20	9	121	28.8%	0.29	0.0045	-0.397	925	58.05	63.35		148	29.0%	-0.73	0.0048	-0.410
10.65	12.05	44	295	28.7%	0.27	0.0044	-0.381	930	61.95	67.00	1	159	28.9%	-0.75	0.0046	-0.395
9.60	10.85	53	190	28.7%	0.25	0.0042	-0.365	935	65.80	71.45		228	29.2%	-0.77	0.0044	-0.379
9.00	9.65	37	741	28.9%	0.23	0.0040	-0.348	940	69.80	74.25	1	332	28.3%	-0.79	0.0043	-0.363
7.70	8.80	8	106	28.7%	0.21	0.0038	-0.331	945	73.80	78.75		100	28.5%	-0.81	0.0041	-0.345
7.00	7.85	70	233	28.8%	0.19	0.0036	-0.314	950	78.15	83.40		136	28.9%	-0.83	0.0039	-0.329
6.25	7.35	14	219	29.0%	0.17	0.0034	-0.297	955	82.30	86.95	1	62	28.2%	-0.85	0.0037	-0.312
5.55	6.35	36	374	28.8%	0.16	0.0032	-0.280	960	86.80	91.95	1	157	28.8%	-0.86	0.0035	-0.296
4.80	5.70		143	28.8%	0.15	0.0030	-0.263	965	91.20	96.30	2	725	28.7%	-0.88	0.0034	-0.279
4.25	5.00	26	249	28.7%	0.13	0.0028	-0.247	970	95.90	101.05	2	624	29.2%	-0.89	0.0032	-0.263
3.90	4.85	2	270	29.2%	0.12	0.0027	-0.231	975	100.25	105.05		223	28.2%	-0.91	0.0030	-0.249
3.45	3.95	211	303	28.9%	0.11	0.0025	-0.216	980	104.85	109.95	1	117	28.4%	-0.92	0.0028	-0.235
2.86	3.90	1	142	29.1%	0.10	0.0023	-0.202	985	109.60	114.95		64	29.0%	-0.93	0.0026	-0.219
2.68	3.50	7	398	29.4%	0.09	0.0022	-0.189	990	114.30	120.20	1	217	29.8%	-0.94	0.0024	-0.205
2.29	3.00	2	148	29.2%	0.08	0.0020	-0.176	995	119.20	125.30		58	30.7%	-0.95	0.0024	-0.197
2.14	2.95	100	1,638	29.8%	0.08	0.0018	-0.165	1,000	124.20	129.10		127	29.1%	-0.96	0.0023	-0.183
1.86	2.72	6	101	29.9%	0.07	0.0017	-0.153	1,005	128.85	134.35		74	29.7%	-0.97	0.0021	-0.168
1.68	2.49	16	107	30.1%	0.06	0.0016	-0.143	1,010	133.70	138.85		206		-0.97	0.0019	-0.148
1.41	2.09	1	113	29.9%	0.06	0.0015	-0.134	1,015	138.75	144.25		29	30.6%	-0.98	0.0016	-0.145
1.21	2.27	13	257	30.6%	0.05	0.0014	-0.125	1,020	143.55	148.75		137		-0.99	0.0014	-0.139
1.14	1.75	3	69	30.3%	0.05	0.0012	-0.117	1,025	148.60	154.80		3	33.5%	-0.99	0.0012	-0.133
0.8500	2.12	2	290	31.2%	0.04	0.0012	-0.109	1,030	153.20	159.65	2	60	32.1%	-0.99	0.0009	-0.118
0.7800	2.34		23	32.2%	0.04	0.0011	-0.102	1,035	158.30	165.15		4	35.2%	-1.00	0.0007	-0.115
0.6600	1.56	19	326	31.0%	0.04	0.0010	-0.096	1,040	163.00	169.90		16	34.0%	-1.00	0.0004	-0.115
0.5200	2.21		37	32.9%	0.03	0.0009	-0.090	1,045	168.20	174.10				-1.00	0.0003	-0.115
0.5900	1.00	5	796	30.7%	0.03	0.0008	-0.084	1,050	173.00	180.20		21	36.8%	-1.00	0.0001	-0.115
0.5500	0.9800	1	32	31.2%	0.03	0.0008	-0.079	1,055	178.20	184.00				-1.00	0.0000	-0.115
0.1400	1.75		332	33.0%	0.03	0.0007	-0.074	1,060	183.00	189.65		17	34.8%	-1.00	0.0000	-0.115
0.0600	1.83		102	33.6%	0.02	0.0007	-0.070	1,065	188.20	194.05		2		-1.00	0.0000	-0.115
0.0300	1.86	1	134	34.3%	0.02	0.0006	-0.066	1,070	193.10	199.25		17		-1.00	0.0000	-0.115
0.0100	1.90		196	35.7%	0.02	0.0005	-0.058	1,080	203.20	209.60		5	39.0%	-1.00	0.0000	-0.115
0.0200	1.91	1	237	37.0%	0.02	0.0005	-0.052	1,090	213.20	219.60		7	40.4%	-1.00	0.0000	-0.115
0.2500	0.5800	51	1,074	33.9%	0.01	0.0004	-0.046	1,100	223.20	230.40		7	45.4%	-1.00	0.0000	-0.115
0	0.3700	4	779	31.8%	0.01	0.0004	-0.041	1,110	233.00	239.75			42.7%	-1.00	0.0000	-0.115
0	0.3300	1	288	32.4%	0.01	0.0003	-0.037	1,120	243.30	249.70			45.9%	-1.00	0.0000	-0.115
0	0.3500		101	33.7%	0.01	0.0003	-0.034	1,130	253.15	259.20				-1.00	0.0000	-0.115
0	2.40		213	44.8%	0.01	0.0002	-0.030	1,140	263.20	269.85		1	48.9%	-1.00	0.0000	-0.115
0.0700	0.6900	3	237	39.1%	0.01	0.0002	-0.027	1,150	273.20	280.20			51.7%	-1.00	0.0000	-0.115
0	3.25		326	49.6%	0.01	0.0002	-0.025	1,160	283.20	289.65			50.0%	-1.00	0.0000	-0.115
0.0400	3.00		210	50.2%	0.01	0.0002	-0.022	1,170	293.20	300.10			53.9%	-1.00	0.0000	-0.115
0.0200	2.45		280	49.8%	0.01	0.0001	-0.021	1,180	303.20	309.95			54.6%	-1.00	0.0000	-0.115
0	3.55		186	54.0%	0.00	0.0001	-0.019	1,190	313.20	319.95			55.8%	-1.00	0.0000	-0.115
0	0.5800		1,043	42.9%	0.00	0.0001	-0.017	1,200	323.20	329.65			54.9%	-1.00	0.0000	-0.115
0	2.46		85	53.2%	0.00	0.0001	-0.016	1,210	333.20	340.15			59.2%	-1.00	0.0000	-0.115
0.0100	0.5500	1	117	44.7%	0.00	0.0001	-0.014	1,220	343.20	350.05			60.0%	-1.00	0.0000	-0.115
0.0100	3.70		73	59.1%	0.00	0.0001	-0.013	1,230	353.20	359.15				-1.00	0.0000	-0.115
0.0100	3.00		120	58.3%	0.00	0.0001	-0.012	1,240	363.20	370.00			62.2%	-1.00	0.0000	-0.115
0	2.38		151	57.4%	0.00	0.0001	-0.011	1,250	373.20	380.00			63.4%	-1.00	0.0000	-0.115
0	2.98		118	60.4%	0.00	0.0001	-0.010	1,260	383.20	389.95			64.3%	-1.00	0.0000	-0.115
0	3.35		166	62.6%	0.00	0.0001	-0.009	1,270	393.20	400.00			65.7%	-1.00	0.0000	-0.115
0	3.35		66	63.7%	0.00	0.0000	-0.009	1,280	403.20	409.95			66.6%	-1.00	0.0000	-0.115
0	3.80		109	66.0%	0.00	0.0000	-0.008	1,290	413.20	420.00			68.0%	-1.00	0.0000	-0.115
0	0.0500		190	41.8%	0.00	0.0000	-0.007	1,300	423.20	429.95			68.8%	-1.00	0.0000	-0.115
0	3.35		58	66.8%	0.00	0.0000	-0.007	1,310	433.20	439.95			69.9%	-1.00	0.0000	-0.115

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

वोलैटिलिटी स्माइल — Nov 20, 2026

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

GS option chain The Goldman Sachs Group, Inc.

वोलैटिलिटी स्माइल — Nov 20, 2026

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

कंज़्यूमर डिफेंसिव