GS catena di opzioni The Goldman Sachs Group, Inc.

Scadenza Cboe delayed options data · aggiornato al 15:03 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±7.1% (831.00–957.40) · ATM IV 30.2% · P/C open interest 1.03

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
441.85	449.45		28		1.00	0.0000	0.000	450	0	3.90		41	119.3%	-0.00	0.0000	-0.014
432.10	439.90		20	89.0%	1.00	0.0000	0.000	460	0	3.25		38	112.6%	-0.00	0.0000	-0.015
421.95	429.95		15	82.4%	1.00	0.0000	0.000	470	0	3.30		34	109.6%	-0.00	0.0000	-0.015
411.90	420.00		23	77.7%	1.00	0.0000	0.000	480	0	4.30		27	111.0%	-0.00	0.0000	-0.016
402.10	410.00		22	78.2%	1.00	0.0000	0.000	490	0	4.30		23	107.7%	-0.00	0.0000	-0.017
392.10	400.00		33	73.8%	1.00	0.0000	0.000	500	0	0.1400		266	69.0%	-0.00	0.0000	-0.017
372.90	380.00		22	78.8%	1.00	0.0000	0.000	520	0	0.1600	30	162	65.5%	-0.00	0.0000	-0.019
353.05	360.00		16	73.7%	1.00	0.0000	0.000	540	0	1.11		28	75.6%	-0.00	0.0000	-0.021
333.35	340.00		18	70.0%	1.00	0.0001	0.000	560	0	1.11		33	70.7%	-0.00	0.0001	-0.024
312.35	320.00		53		1.00	0.0001	0.000	580	0	0.3000		35	56.6%	-0.00	0.0001	-0.027
293.25	300.00		17	56.7%	0.99	0.0001	0.000	600	0.0100	0.3000		113	52.7%	-0.01	0.0001	-0.031
287.45	295.00		25		0.99	0.0001	0.000	605	0	2.36		19	67.1%	-0.01	0.0001	-0.032
282.50	290.50		19	49.8%	0.99	0.0001	0.000	610	0	4.25		40	72.7%	-0.01	0.0001	-0.033
277.35	285.55		13	45.2%	0.99	0.0001	-0.000	615	0	2.51		44	65.2%	-0.01	0.0001	-0.035
273.25	280.55		19	55.9%	0.99	0.0001	-0.002	620	0	1.04		33	56.3%	-0.01	0.0001	-0.036
268.15	275.55		14	53.7%	0.99	0.0001	-0.004	625	0	1.22		26	56.4%	-0.01	0.0001	-0.038
263.10	270.30		9	49.4%	0.99	0.0001	-0.007	630	0	1.03		20	54.1%	-0.01	0.0001	-0.040
258.10	265.35		5	48.5%	0.99	0.0002	-0.009	635	0	1.09		12	53.4%	-0.01	0.0002	-0.042
253.10	260.40		10	47.6%	0.99	0.0002	-0.012	640	0	1.58		37	55.1%	-0.01	0.0002	-0.044
247.60	255.40		10		0.99	0.0002	-0.015	645	0	0.8400		46	49.5%	-0.01	0.0002	-0.046
243.65	250.75		16	51.6%	0.99	0.0002	-0.018	650	0.0100	1.13		71	50.5%	-0.01	0.0002	-0.048
238.55	245.50		10	48.2%	0.99	0.0002	-0.021	655	0	2.84		41	56.9%	-0.01	0.0002	-0.051
233.50	240.80		18	48.4%	0.99	0.0002	-0.024	660	0.0200	3.00		25	56.3%	-0.01	0.0002	-0.053
228.30	235.90		18	46.5%	0.99	0.0002	-0.028	665	0	1.41		36	48.8%	-0.01	0.0002	-0.056
222.95	231.00		15	43.5%	0.99	0.0003	-0.031	670	0	1.53		25	48.3%	-0.01	0.0003	-0.059
218.45	226.00		15	45.5%	0.99	0.0003	-0.035	675	0	2.02		53	49.3%	-0.01	0.0003	-0.063
213.10	221.00		20	42.0%	0.98	0.0003	-0.040	680	0	2.89		130	51.2%	-0.01	0.0003	-0.066
208.55	215.80		5	42.4%	0.98	0.0003	-0.044	685	0.0100	1.47		41	44.9%	-0.02	0.0004	-0.070
203.95	210.85		19	43.5%	0.98	0.0004	-0.049	690	0.0100	3.85		50	51.5%	-0.02	0.0004	-0.075
198.05	206.00		16	37.8%	0.98	0.0004	-0.054	695	0	1.16		96	41.2%	-0.02	0.0004	-0.080
193.90	201.00		35	41.5%	0.98	0.0004	-0.060	700	0.0300	1.87		524	43.4%	-0.02	0.0004	-0.085
189.25	196.00		37	41.7%	0.98	0.0005	-0.066	705	0.2000	1.70	1	255	42.3%	-0.02	0.0005	-0.090
184.25	191.60		19	42.6%	0.98	0.0005	-0.072	710	0.3100	1.78	1	300	41.9%	-0.02	0.0005	-0.096
179.25	186.65		12	41.5%	0.97	0.0006	-0.079	715	0.0300	1.99		70	40.6%	-0.03	0.0006	-0.102
174.45	181.80		15	41.3%	0.97	0.0006	-0.086	720	0.2900	2.13		311	40.8%	-0.03	0.0006	-0.108
169.25	176.60		8	38.9%	0.97	0.0007	-0.093	725	0.2700	2.28		62	40.1%	-0.03	0.0007	-0.115
163.85	171.70		9	36.8%	0.97	0.0007	-0.102	730	0.2400	2.44		29	39.4%	-0.03	0.0007	-0.123
159.75	166.90		11	38.8%	0.96	0.0008	-0.110	735	0.4300	2.64		61	39.2%	-0.04	0.0008	-0.131
154.90	162.00		6	38.2%	0.96	0.0008	-0.119	740	0.8200	2.80		145	39.4%	-0.04	0.0009	-0.140
149.85	157.25		1	37.4%	0.95	0.0009	-0.129	745	0.7600	3.15		59	38.8%	-0.04	0.0009	-0.149
145.10	152.85		13	38.0%	0.95	0.0010	-0.139	750	1.07	2.63		349	37.3%	-0.05	0.0010	-0.158
141.45	147.05		4	37.8%	0.95	0.0011	-0.150	755	1.37	2.64	2	71	36.7%	-0.05	0.0011	-0.169
136.75	142.40		5	37.6%	0.94	0.0012	-0.162	760	1.37	3.25		224	36.7%	-0.06	0.0012	-0.180
131.95	137.40		5	36.7%	0.94	0.0013	-0.174	765	1.87	3.80		61	37.2%	-0.06	0.0013	-0.191
127.25	132.75		16	36.4%	0.93	0.0014	-0.186	770	2.05	3.75		154	36.2%	-0.07	0.0014	-0.203
122.60	128.15		3	36.2%	0.92	0.0015	-0.199	775	2.43	3.70	13	120	35.5%	-0.08	0.0015	-0.216
117.75	123.80	1	7	35.9%	0.92	0.0016	-0.213	780	2.79	4.10	9	422	35.3%	-0.08	0.0016	-0.229
113.10	119.10		7	35.4%	0.91	0.0018	-0.227	785	3.15	4.45	10	102	34.9%	-0.09	0.0018	-0.243
108.50	114.40		6	34.9%	0.90	0.0019	-0.242	790	3.55	4.90	8	767	34.6%	-0.10	0.0019	-0.257
104.50	110.05		5	35.3%	0.89	0.0020	-0.258	795	3.90	5.75	4	941	34.6%	-0.11	0.0020	-0.272
99.90	105.35	6	175	34.6%	0.88	0.0022	-0.273	800	4.70	6.20	5	974	34.5%	-0.12	0.0022	-0.287
95.40	101.25		2	34.5%	0.87	0.0023	-0.289	805	4.95	7.40	8	130	34.5%	-0.13	0.0024	-0.303
90.80	96.80	2	37	34.0%	0.86	0.0025	-0.305	810	5.55	8.40	5	185	34.5%	-0.14	0.0025	-0.319
87.25	92.50	4	9	34.3%	0.85	0.0027	-0.322	815	6.45	8.10	10	165	33.6%	-0.15	0.0027	-0.335
83.05	88.25	10	10	34.0%	0.83	0.0028	-0.339	820	7.10	9.55	2	432	33.8%	-0.17	0.0029	-0.351
79.10	83.95	10	5	33.8%	0.82	0.0030	-0.355	825	7.70	10.70		302	33.6%	-0.18	0.0030	-0.367
74.60	80.00	6	44	33.3%	0.80	0.0032	-0.372	830	8.55	11.05	1	253	32.9%	-0.20	0.0032	-0.384
70.65	76.10	6	15	33.1%	0.79	0.0034	-0.388	835	9.50	12.20	3	264	32.8%	-0.21	0.0034	-0.399
66.70	72.25		21	32.9%	0.77	0.0036	-0.404	840	10.10	13.45	4	511	32.3%	-0.23	0.0036	-0.415
62.95	68.30	2	11	32.6%	0.75	0.0037	-0.419	845	11.40	14.30	29	343	32.0%	-0.25	0.0038	-0.429
59.10	64.70	20	77	32.4%	0.73	0.0039	-0.433	850	12.80	15.70	8	614	32.0%	-0.27	0.0039	-0.444
56.00	60.45	2	18	32.1%	0.71	0.0041	-0.446	855	14.50	15.95	3	332	31.3%	-0.29	0.0041	-0.457
52.65	57.30	22	48	32.2%	0.69	0.0042	-0.459	860	15.75	18.35	2	284	31.5%	-0.31	0.0043	-0.469
48.30	54.05	8	111	31.6%	0.67	0.0044	-0.470	865	16.55	19.30	12	205	30.6%	-0.33	0.0044	-0.480
45.10	50.50	14	100	31.4%	0.65	0.0045	-0.480	870	18.80	22.00	46	294	31.2%	-0.35	0.0046	-0.489
41.60	47.60	8	56	31.2%	0.63	0.0046	-0.488	875	20.70	23.05	64	498	30.7%	-0.38	0.0047	-0.497
40.05	46.00	2	1	31.0%	0.62	0.0047	-0.491	877.5	21.80	23.85		5	30.6%	-0.39	0.0048	-0.501
39.30	44.00	5	224	31.1%	0.60	0.0048	-0.494	880	21.35	25.35	6	1,611	30.1%	-0.40	0.0048	-0.504
37.05	42.90		2	30.8%	0.59	0.0048	-0.497	882.5	23.20	25.75	6	1	30.1%	-0.41	0.0049	-0.506
36.90	39.85	4	191	30.3%	0.58	0.0049	-0.499	885	23.60	26.75	7	648	29.7%	-0.42	0.0049	-0.508
35.50	38.70		3	31.0%	0.57	0.0049	-0.501	887.5	25.35	27.90			30.0%	-0.44	0.0050	-0.510
33.85	37.05	3	168	30.3%	0.56	0.0049	-0.502	890	25.90	30.10	15	339	30.2%	-0.45	0.0050	-0.511
31.65	37.25		5	30.6%	0.54	0.0050	-0.503	892.5	27.05	30.60	1	3	29.8%	-0.46	0.0050	-0.512
30.95	35.20		165	30.5%	0.53	0.0050	-0.503	895	28.90	31.35		358	29.8%	-0.47	0.0051	-0.512
29.70	34.25	10	7	30.6%	0.52	0.0050	-0.503	897.5	29.55	32.65	3	21	29.5%	-0.49	0.0051	-0.512
28.35	31.60	10	492	29.8%	0.51	0.0050	-0.502	900	30.25	34.15	16	761	29.3%	-0.50	0.0051	-0.511
27.05	32.05		18	30.5%	0.49	0.0050	-0.501	902.5	32.10	35.50			29.8%	-0.51	0.0052	-0.510
26.30	30.20	10	83	30.3%	0.48	0.0051	-0.499	905	34.10	37.55	1	147	30.2%	-0.53	0.0052	-0.508
24.45	29.15	3	28	30.0%	0.47	0.0051	-0.497	907.5	34.85	37.75			29.3%	-0.54	0.0052	-0.505
23.75	28.35	2	545	30.3%	0.46	0.0051	-0.494	910	36.35	39.50	2	249	29.4%	-0.55	0.0052	-0.503
22.65	26.45		3	29.8%	0.44	0.0050	-0.491	912.5	37.10	41.10		1	29.2%	-0.56	0.0052	-0.499
22.00	26.25	2	72	30.4%	0.43	0.0050	-0.487	915	39.55	43.40	1	297	30.0%	-0.58	0.0052	-0.496
19.95	22.65	6	246	29.5%	0.40	0.0050	-0.478	920	42.45	46.20		450	29.7%	-0.60	0.0051	-0.487
17.90	21.45	6	125	29.7%	0.38	0.0049	-0.467	925	44.70	49.05	3	148	29.1%	-0.63	0.0051	-0.476
15.95	19.70		292	29.5%	0.36	0.0049	-0.454	930	47.30	51.80	1	157	28.3%	-0.65	0.0050	-0.464
14.50	17.70	15	205	29.3%	0.33	0.0048	-0.440	935	50.95	55.95	4	228	28.8%	-0.68	0.0049	-0.450
13.70	15.20	27	736	29.1%	0.31	0.0046	-0.425	940	54.10	58.70	1	332	28.1%	-0.70	0.0048	-0.434
11.40	14.40	2	108	28.9%	0.29	0.0045	-0.408	945	57.50	63.20		100	28.3%	-0.73	0.0047	-0.418
10.85	12.00	26	272	28.6%	0.26	0.0043	-0.390	950	61.25	67.30	1	136	28.4%	-0.75	0.0045	-0.400
9.60	11.30	3	231	28.8%	0.24	0.0042	-0.372	955	65.65	70.60	3	62	28.3%	-0.77	0.0044	-0.382
9.00	10.30	25	392	29.1%	0.22	0.0040	-0.353	960	69.25	74.40		157	27.9%	-0.79	0.0042	-0.363
7.20	9.20		143	28.5%	0.20	0.0038	-0.334	965	73.50	79.30	3	723	28.5%	-0.81	0.0040	-0.344
5.80	8.25	1	254	28.0%	0.19	0.0036	-0.315	970	77.50	82.70	3	622	27.7%	-0.83	0.0038	-0.325
5.90	7.40	6	271	28.6%	0.17	0.0034	-0.296	975	81.90	86.75	1	223	27.6%	-0.85	0.0036	-0.306
5.15	6.35	4	502	28.3%	0.15	0.0032	-0.278	980	86.40	91.65		117	28.2%	-0.86	0.0034	-0.288
3.60	5.90	5	144	27.7%	0.14	0.0030	-0.261	985	90.70	96.45		64	28.4%	-0.88	0.0032	-0.271
1.75	5.15	1	402	26.2%	0.13	0.0028	-0.244	990	95.25	101.00		216	28.5%	-0.89	0.0031	-0.255
1.22	4.65	1	150	26.1%	0.12	0.0026	-0.229	995	99.65	105.40		58	28.1%	-0.91	0.0029	-0.240
3.20	4.10	16	1,676	28.6%	0.11	0.0024	-0.214	1,000	104.30	110.20		127	28.4%	-0.92	0.0027	-0.225
2.43	3.85	3	96	28.4%	0.10	0.0023	-0.200	1,005	109.20	114.75		74	28.5%	-0.93	0.0025	-0.212
2.40	3.35		115	28.7%	0.09	0.0021	-0.187	1,010	114.00	119.85		206	29.3%	-0.94	0.0024	-0.203
0.5700	3.00		113	26.6%	0.08	0.0020	-0.175	1,015	118.65	124.25		29	28.5%	-0.95	0.0023	-0.192
1.80	2.84	2	262	29.0%	0.07	0.0018	-0.165	1,020	123.65	129.30		136	29.4%	-0.95	0.0021	-0.177
0.2800	2.67		67	27.1%	0.07	0.0017	-0.154	1,025	128.25	134.15		2	29.0%	-0.96	0.0020	-0.164
0.6700	2.54		289	28.4%	0.06	0.0016	-0.145	1,030	133.25	138.85		13	28.9%	-0.97	0.0018	-0.157
0.0600	2.51		23	27.9%	0.06	0.0014	-0.136	1,035	137.75	145.40		2	32.4%	-0.97	0.0017	-0.152
0	2.36		338	28.2%	0.05	0.0013	-0.128	1,040	142.25	149.10		9		-0.98	0.0015	-0.142
0.5000	2.04		37	29.4%	0.05	0.0012	-0.121	1,045	147.60	155.55			34.0%	-0.98	0.0014	-0.132
0.8000	1.42	2	796	29.4%	0.04	0.0012	-0.114	1,050	152.65	159.35		20	31.6%	-0.99	0.0012	-0.116
0.1100	4.00		32	33.8%	0.04	0.0011	-0.108	1,055	157.55	164.10			29.7%	-0.99	0.0010	-0.115
0.0200	1.47	4	332	28.8%	0.04	0.0010	-0.102	1,060	162.25	169.35		17		-0.99	0.0008	-0.114
0	3.10		102	33.5%	0.03	0.0009	-0.097	1,065	167.55	174.45		2	33.8%	-0.99	0.0007	-0.112
0	2.20		133	32.2%	0.03	0.0009	-0.092	1,070	172.60	179.25		17	33.8%	-0.99	0.0006	-0.109
0	2.00		196	33.0%	0.03	0.0008	-0.083	1,080	182.55	189.10		5	33.1%	-1.00	0.0004	-0.099
0	1.21		237	31.8%	0.02	0.0007	-0.075	1,090	192.55	199.10		7	34.4%	-1.00	0.0002	-0.099
0.2700	0.7300	44	1,113	32.2%	0.02	0.0006	-0.069	1,100	202.55	209.10		7	35.8%	-1.00	0.0001	-0.099
0	0.8100		778	32.5%	0.02	0.0005	-0.062	1,110	212.20	220.35			42.4%	-1.00	0.0000	-0.099
0	3.05		287	41.1%	0.02	0.0005	-0.058	1,120	222.20	229.35				-1.00	0.0000	-0.099
0	3.30		101	43.0%	0.02	0.0004	-0.053	1,130	232.60	239.25			42.1%	-1.00	0.0000	-0.099
0	3.35		213	44.4%	0.01	0.0004	-0.049	1,140	242.55	250.15		1	47.1%	-1.00	0.0000	-0.099
0	0.5000	1	240	34.9%	0.01	0.0003	-0.045	1,150	252.55	259.50			45.8%	-1.00	0.0000	-0.099
0.0200	4.35		326	49.3%	0.01	0.0003	-0.042	1,160	262.55	269.10			43.3%	-1.00	0.0000	-0.099
0	2.21		210	45.1%	0.01	0.0003	-0.039	1,170	272.55	279.45			48.1%	-1.00	0.0000	-0.099
0	2.64		280	47.6%	0.01	0.0002	-0.037	1,180	282.55	289.15			46.7%	-1.00	0.0000	-0.099
0	3.25		186	50.5%	0.01	0.0002	-0.034	1,190	292.55	299.15			47.9%	-1.00	0.0000	-0.099
0	0.5800		1,043	40.7%	0.01	0.0002	-0.032	1,200	302.55	309.15			49.1%	-1.00	0.0000	-0.099
0	2.58		85	51.0%	0.01	0.0002	-0.030	1,210	312.55	319.15			50.2%	-1.00	0.0000	-0.099
0	0.9300		117	45.2%	0.01	0.0002	-0.028	1,220	322.55	329.15			51.4%	-1.00	0.0000	-0.099
0	4.35		73	58.0%	0.01	0.0001	-0.027	1,230	332.55	339.15			52.5%	-1.00	0.0000	-0.099
0	3.15		120	56.1%	0.01	0.0001	-0.025	1,240	342.55	349.15			53.7%	-1.00	0.0000	-0.099
0.0100	2.91		151	56.6%	0.01	0.0001	-0.024	1,250	352.55	359.20			55.6%	-1.00	0.0000	-0.099
0	4.30		118	61.4%	0.00	0.0001	-0.022	1,260	362.55	369.15			55.9%	-1.00	0.0000	-0.099
0	4.30		166	62.6%	0.00	0.0001	-0.021	1,270	372.55	379.45			60.2%	-1.00	0.0000	-0.099
0	3.10		66	60.4%	0.00	0.0001	-0.020	1,280	382.55	389.20			59.0%	-1.00	0.0000	-0.099
0	4.30		109	64.8%	0.00	0.0001	-0.019	1,290	392.55	399.20			60.0%	-1.00	0.0000	-0.099
0	0.0500		195	40.1%	0.00	0.0001	-0.018	1,300	402.55	409.15			60.2%	-1.00	0.0000	-0.099
0	2.91		58	63.0%	0.00	0.0001	-0.017	1,310	412.55	419.20			62.2%	-1.00	0.0000	-0.099
0	3.30		68	65.3%	0.00	0.0001	-0.016	1,320	422.55	429.55			66.4%	-1.00	0.0000	-0.099
0	4.30		126	69.2%	0.00	0.0001	-0.015	1,330	432.55	439.50			67.2%	-1.00	0.0000	-0.099
0	3.10		123	66.8%	0.00	0.0001	-0.015	1,340	442.55	449.45			67.9%	-1.00	0.0000	-0.099

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

GS catena di opzioni The Goldman Sachs Group, Inc.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità