The Goldman Sachs Group Inc 옵션 체인

GSNYSE

Trade with Public

$896.67

-3.69-0.41%

마지막 업데이트: Oct 2, 4:37 AM

$902.61

2.250.25%

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 배당금 비교옵션주식 보고서

실적: Q3 2026 실적이 화 10월 13th에 개장 전 11일 후 후에 발표됩니다.

옵션 비정상적인 옵션 활동

Goldman Sachs Group Options

View Goldman Sachs Group (GS) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

0.81

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

540.01400.0

540.0

1400.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid352

Ask361

volume0

Intrest0

Strike

540

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.01

volume0

Intrest154

Last Price373.7Sep 24, 2026

Change

Bid342

Ask350.9

volume0

Intrest2

Strike

550

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.01

volume0

Intrest154

Last Price-

Change

Bid332

Ask341

volume0

Intrest0

Strike

560

Last Price0.01Sep 29, 2026

Change

Bid-

Ask0.01

volume0

Intrest30

Last Price352.4Sep 24, 2026

Change

Bid322

Ask331

volume0

Intrest2

Strike

570

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest39

Last Price343.92Sep 24, 2026

Change

Bid312

Ask320.95

volume0

Intrest2

Strike

580

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest86

Last Price-

Change

Bid302

Ask311

volume0

Intrest0

Strike

590

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest102

Last Price-

Change

Bid292

Ask300.95

volume0

Intrest0

Strike

600

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest69

Last Price-

Change

Bid282

Ask290.95

volume0

Intrest0

Strike

610

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Last Price-

Change

Bid272

Ask281

volume0

Intrest0

Strike

620

Last Price0.03Oct 01, 2026

Change

Bid-

Ask0.03

volume0

Intrest28

Last Price-

Change

Bid262

Ask271

volume0

Intrest0

Strike

630

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.43

volume0

Intrest80

Last Price-

Change

Bid252

Ask261

volume0

Intrest0

Strike

640

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest42

Last Price-

Change

Bid247

Ask255.95

volume0

Intrest0

Strike

645

Last Price0.04Oct 01, 2026

Change

Bid-

Ask0.13

volume0

Intrest122

Last Price-

Change

Bid242

Ask250.95

volume0

Intrest0

Strike

650

Last Price0.03Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest10

Last Price-

Change

Bid237

Ask246

volume0

Intrest0

Strike

655

Last Price0.08Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest13

Last Price-

Change

Bid232

Ask241

volume0

Intrest0

Strike

660

Last Price0.03Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest26

Last Price-

Change

Bid227

Ask236

volume0

Intrest0

Strike

665

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest47

Last Price-

Change

Bid222

Ask231

volume0

Intrest0

Strike

670

Last Price0.06Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest37

Last Price-

Change

Bid217

Ask226

volume0

Intrest0

Strike

675

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest28

Last Price-

Change

Bid212

Ask221

volume0

Intrest0

Strike

680

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.01

volume0

Intrest14

Last Price-

Change

Bid207

Ask216

volume0

Intrest0

Strike

685

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest45

Last Price-

Change

Bid202

Ask211

volume0

Intrest0

Strike

690

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest17

Last Price-

Change

Bid197

Ask206

volume0

Intrest0

Strike

695

Last Price0.08Sep 25, 2026

Change

Bid-

Ask4.3

volume0

Intrest26

Last Price-

Change

Bid192

Ask200.95

volume0

Intrest0

Strike

700

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest29

Last Price-

Change

Bid187

Ask195.95

volume0

Intrest0

Strike

705

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest36

Last Price-

Change

Bid182

Ask191

volume0

Intrest0

Strike

710

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest21

Last Price-

Change

Bid177

Ask186

volume0

Intrest0

Strike

715

Last Price0.02Oct 01, 2026

Change

Bid-

Ask0.04

volume0

Intrest24

Last Price-

Change

Bid172

Ask181

volume0

Intrest0

Strike

720

Last Price0.07Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest28

Last Price-

Change

Bid167

Ask176

volume0

Intrest0

Strike

725

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest44

Last Price-

Change

Bid162

Ask171

volume0

Intrest0

Strike

730

Last Price0.04Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest17

Last Price-

Change

Bid157

Ask166

volume0

Intrest0

Strike

735

Last Price0.07Sep 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest7

Last Price-

Change

Bid152

Ask161

volume0

Intrest0

Strike

740

Last Price0.04Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest37

Last Price-

Change

Bid147

Ask156

volume0

Intrest0

Strike

745

Last Price0.02Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest53

Last Price-

Change

Bid142

Ask151.25

volume0

Intrest0

Strike

750

Last Price0.03Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest34

Last Price-

Change

Bid137

Ask146.1

volume0

Intrest0

Strike

755

Last Price0.02Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest38

Last Price-

Change

Bid132

Ask140.95

volume0

Intrest0

Strike

760

Last Price0.05Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest22

Last Price-

Change

Bid127

Ask136.25

volume0

Intrest0

Strike

765

Last Price0.11Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest11

Last Price-

Change

Bid122

Ask131.25

volume0

Intrest0

Strike

770

Last Price1.36Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest33

Last Price-

Change

Bid117

Ask126.25

volume0

Intrest0

Strike

775

Last Price1.41Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest18

Last Price-

Change

Bid112

Ask121.1

volume0

Intrest0

Strike

780

Last Price0.04Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest18

Last Price-

Change

Bid107

Ask116.25

volume0

Intrest0

Strike

785

Last Price2.14Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest21

Last Price-

Change

Bid102

Ask111.25

volume0

Intrest0

Strike

790

Last Price0.2Sep 23, 2026

Change

Bid-

Ask0.05

volume0

Intrest23

Last Price165Sep 15, 2026

Change

Bid97

Ask106.25

volume0

Intrest0

Strike

795

Last Price0.05Sep 28, 2026

Change

Bid-

Ask0.05

volume0

Intrest23

Last Price-

Change

Bid92

Ask101.25

volume0

Intrest0

Strike

800

Last Price0.03Oct 01, 2026

Change

Bid0.01

Ask0.05

volume0

Intrest95

Last Price-

Change

Bid87

Ask96.3

volume0

Intrest0

Strike

805

Last Price2.12Sep 29, 2026

Change

Bid-

Ask0.05

volume0

Intrest37

Last Price85.28Oct 01, 2026

Change

Bid82

Ask91.45

volume0

Intrest10

Strike

810

Last Price2.18Sep 29, 2026

Change

Bid-

Ask0.25

volume0

Intrest62

Last Price-

Change

Bid77.2

Ask86.55

volume0

Intrest0

Strike

815

Last Price0.05Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest12

Last Price75.4Oct 01, 2026

Change

Bid72

Ask81.35

volume0

Intrest0

Strike

820

Last Price0.11Oct 01, 2026

Change

Bid0.05

Ask0.66

volume0

Intrest61

Last Price-

Change

Bid67.4

Ask75.75

volume0

Intrest0

Strike

825

Last Price0.07Oct 01, 2026

Change

Bid0.02

Ask0.74

volume0

Intrest50

Last Price77.2Sep 29, 2026

Change

Bid62.35

Ask71.45

volume0

Intrest1

Strike

830

Last Price0.16Oct 01, 2026

Change

Bid0.05

Ask0.28

volume0

Intrest224

Last Price200.85Aug 18, 2026

Change

Bid57.45

Ask65

volume0

Intrest0

Strike

835

Last Price0.12Oct 01, 2026

Change

Bid-

Ask1.61

volume0

Intrest60

Last Price125.8Sep 15, 2026

Change

Bid52

Ask61.35

volume0

Intrest5

Strike

840

Last Price0.22Oct 01, 2026

Change

Bid0.03

Ask0.38

volume0

Intrest59

Last Price51.5Oct 01, 2026

Change

Bid47.45

Ask55

volume0

Intrest3

Strike

845

Last Price0.14Oct 01, 2026

Change

Bid-

Ask0.25

volume0

Intrest72

Last Price-

Change

Bid42.5

Ask51

volume0

Intrest0

Strike

850

Last Price0.1Oct 01, 2026

Change

Bid0.1

Ask0.33

volume0

Intrest514

Last Price56.39Sep 30, 2026

Change

Bid37.55

Ask45

volume0

Intrest3

Strike

855

Last Price0.22Oct 01, 2026

Change

Bid-

Ask0.35

volume0

Intrest631

Last Price51.91Sep 30, 2026

Change

Bid32.6

Ask41

volume0

Intrest1

Strike

860

Last Price0.3Oct 01, 2026

Change

Bid0.17

Ask0.36

volume0

Intrest606

Last Price30Oct 01, 2026

Change

Bid27.75

Ask34.1

volume0

Intrest1

Strike

865

Last Price0.4Oct 01, 2026

Change

Bid0.25

Ask0.56

volume0

Intrest467

Last Price26.25Oct 01, 2026

Change

Bid23.35

Ask30.05

volume0

Intrest17

Strike

870

Last Price0.6Oct 01, 2026

Change

Bid0.37

Ask0.75

volume0

Intrest381

Last Price21.24Oct 01, 2026

Change

Bid18.7

Ask25.65

volume0

Intrest6

Strike

875

Last Price1.1Oct 01, 2026

Change

Bid0.88

Ask1.07

volume0

Intrest406

Last Price17Oct 01, 2026

Change

Bid14.8

Ask20.2

volume0

Intrest14

Strike

880

Last Price1.84Oct 01, 2026

Change

Bid1.41

Ask1.76

volume0

Intrest568

Last Price13.55Oct 01, 2026

Change

Bid10.9

Ask16.85

volume0

Intrest16

Strike

885

Last Price2.65Oct 01, 2026

Change

Bid2.31

Ask3.15

volume0

Intrest275

Last Price10.11Oct 01, 2026

Change

Bid10.55

Ask11.6

volume0

Intrest96

Strike

890

Last Price3.8Oct 01, 2026

Change

Bid3.7

Ask5.2

volume0

Intrest1013

Last Price7.76Oct 01, 2026

Change

Bid6.3

Ask8.6

volume0

Intrest303

Strike

895

Last Price6.75Oct 01, 2026

Change

Bid4.65

Ask8.1

volume0

Intrest812

Last Price5.4Oct 01, 2026

Change

Bid5.05

Ask6

volume0

Intrest380

Strike

900

Last Price9.2Oct 01, 2026

Change

Bid7.5

Ask10.2

volume0

Intrest671

Last Price3.48Oct 01, 2026

Change

Bid3.15

Ask4.4

volume0

Intrest40

Strike

905

Last Price12.82Oct 01, 2026

Change

Bid10.7

Ask14.75

volume0

Intrest562

Last Price2.32Oct 01, 2026

Change

Bid2.01

Ask2.54

volume0

Intrest161

Strike

910

Last Price17.18Oct 01, 2026

Change

Bid14.2

Ask19.25

volume0

Intrest703

Last Price1.38Oct 01, 2026

Change

Bid1.08

Ask1.65

volume0

Intrest157

Strike

915

Last Price20.55Oct 01, 2026

Change

Bid18.2

Ask22.05

volume0

Intrest337

Last Price0.76Oct 01, 2026

Change

Bid0.71

Ask0.99

volume0

Intrest279

Strike

920

Last Price25Oct 01, 2026

Change

Bid22.5

Ask26.95

volume0

Intrest394

Last Price0.4Oct 01, 2026

Change

Bid0.35

Ask0.6

volume0

Intrest196

Strike

925

Last Price29.96Oct 01, 2026

Change

Bid27.2

Ask31.95

volume0

Intrest141

Last Price0.32Oct 01, 2026

Change

Bid0.27

Ask0.53

volume0

Intrest72

Strike

927.5

Last Price32.75Oct 01, 2026

Change

Bid28.85

Ask35.55

volume0

Intrest15

Last Price0.26Oct 01, 2026

Change

Bid0.2

Ask0.34

volume0

Intrest265

Strike

930

Last Price34.77Oct 01, 2026

Change

Bid31.3

Ask38.05

volume0

Intrest1142

Last Price0.25Oct 01, 2026

Change

Bid0.1

Ask0.31

volume0

Intrest41

Strike

932.5

Last Price43.7Oct 01, 2026

Change

Bid33.25

Ask40.55

volume0

Intrest6

Last Price0.15Oct 01, 2026

Change

Bid0.1

Ask0.4

volume0

Intrest180

Strike

935

Last Price42.45Oct 01, 2026

Change

Bid36.05

Ask43.05

volume0

Intrest201

Last Price0.14Oct 01, 2026

Change

Bid0.05

Ask0.56

volume0

Intrest20

Strike

937.5

Last Price51.61Oct 01, 2026

Change

Bid37.35

Ask46

volume0

Intrest14

Last Price0.13Oct 01, 2026

Change

Bid0.03

Ask0.34

volume0

Intrest683

Strike

940

Last Price47.8Oct 01, 2026

Change

Bid41.8

Ask48.05

volume0

Intrest167

Last Price0.09Oct 01, 2026

Change

Bid0.02

Ask0.16

volume0

Intrest399

Strike

942.5

Last Price43.25Oct 01, 2026

Change

Bid41.45

Ask50.95

volume0

Intrest23

Last Price0.05Oct 01, 2026

Change

Bid-

Ask0.25

volume0

Intrest154

Strike

945

Last Price49.93Oct 01, 2026

Change

Bid45.2

Ask53.1

volume0

Intrest195

Last Price0.06Oct 01, 2026

Change

Bid-

Ask1.36

volume0

Intrest64

Strike

947.5

Last Price32.53Sep 28, 2026

Change

Bid47.1

Ask56

volume0

Intrest1

Last Price0.1Oct 01, 2026

Change

Bid-

Ask0.1

volume0

Intrest772

Strike

950

Last Price57.35Oct 01, 2026

Change

Bid51.55

Ask58.05

volume0

Intrest109

Last Price0.02Oct 01, 2026

Change

Bid-

Ask2.1

volume0

Intrest64

Strike

952.5

Last Price-

Change

Bid52

Ask61

volume0

Intrest0

Last Price0.02Oct 01, 2026

Change

Bid0.01

Ask0.2

volume0

Intrest549

Strike

955

Last Price56.65Oct 01, 2026

Change

Bid56.65

Ask63.05

volume0

Intrest16

Last Price0.1Oct 01, 2026

Change

Bid-

Ask0.62

volume0

Intrest598

Strike

960

Last Price66.6Oct 01, 2026

Change

Bid59.6

Ask69

volume0

Intrest6

Last Price0.02Oct 01, 2026

Change

Bid-

Ask2.2

volume0

Intrest295

Strike

965

Last Price74.2Oct 01, 2026

Change

Bid64.8

Ask74

volume0

Intrest14

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.39

volume0

Intrest458

Strike

970

Last Price78.2Oct 01, 2026

Change

Bid70.85

Ask78.05

volume0

Intrest24

Last Price0.03Oct 01, 2026

Change

Bid-

Ask0.32

volume0

Intrest328

Strike

975

Last Price78.78Oct 01, 2026

Change

Bid74.35

Ask84

volume0

Intrest0

Last Price0.04Oct 01, 2026

Change

Bid-

Ask0.05

volume0

Intrest229

Strike

980

Last Price72.15Sep 29, 2026

Change

Bid79

Ask88.5

volume0

Intrest0

Last Price0.02Oct 01, 2026

Change

Bid-

Ask0.01

volume0

Intrest104

Strike

985

Last Price78Sep 30, 2026

Change

Bid84

Ask93

volume0

Intrest0

Last Price0.04Oct 01, 2026

Change

Bid-

Ask0.88

volume0

Intrest283

Strike

990

Last Price83.82Sep 29, 2026

Change

Bid89.05

Ask98

volume0

Intrest1

Last Price0.02Oct 01, 2026

Change

Bid-

Ask0.04

volume0

Intrest195

Strike

995

Last Price82.5Sep 30, 2026

Change

Bid95

Ask104

volume0

Intrest0

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.01

volume0

Intrest276

Strike

1000

Last Price89.03Sep 30, 2026

Change

Bid100.15

Ask109

volume0

Intrest0

Last Price0.33Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest202

Strike

1005

Last Price76.08Sep 25, 2026

Change

Bid104

Ask113

volume0

Intrest1

Last Price0.4Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest35

Strike

1007.5

Last Price90.53Sep 28, 2026

Change

Bid107.75

Ask115.55

volume0

Intrest0

Last Price0.24Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest200

Strike

1010

Last Price83.87Sep 28, 2026

Change

Bid111.1

Ask119

volume0

Intrest0

Last Price0.23Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest75

Strike

1012.5

Last Price67.9Sep 21, 2026

Change

Bid111.55

Ask121

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest85

Strike

1015

Last Price66.13Sep 22, 2026

Change

Bid114.4

Ask123.5

volume0

Intrest0

Last Price0.08Sep 30, 2026

Change

Bid-

Ask0.21

volume0

Intrest202

Strike

1020

Last Price80.75Sep 23, 2026

Change

Bid119

Ask128.5

volume0

Intrest0

Last Price0.24Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest38

Strike

1022.5

Last Price83.2Sep 23, 2026

Change

Bid122.3

Ask131

volume0

Intrest0

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.2

volume0

Intrest286

Strike

1025

Last Price118.1Sep 30, 2026

Change

Bid124

Ask133

volume0

Intrest6

Last Price1.28Sep 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest22

Strike

1027.5

Last Price120.82Sep 30, 2026

Change

Bid126.9

Ask136

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask0.05

volume0

Intrest173

Strike

1030

Last Price106.1Sep 24, 2026

Change

Bid130.2

Ask138.05

volume0

Intrest10

Last Price2Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest17

Strike

1032.5

Last Price92.9Sep 23, 2026

Change

Bid131.9

Ask141

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest45

Strike

1035

Last Price109.66Sep 25, 2026

Change

Bid134

Ask143.5

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest35

Strike

1037.5

Last Price93.9Sep 21, 2026

Change

Bid136.5

Ask146

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest70

Strike

1040

Last Price114.1Sep 25, 2026

Change

Bid139

Ask148

volume0

Intrest0

Last Price0.65Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

1042.5

Last Price117.15Sep 25, 2026

Change

Bid141.8

Ask150.95

volume0

Intrest0

Last Price0.11Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest55

Strike

1045

Last Price119.67Sep 25, 2026

Change

Bid144.5

Ask153.9

volume0

Intrest0

Last Price2.17Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest26

Strike

1047.5

Last Price103.95Sep 21, 2026

Change

Bid147

Ask156

volume0

Intrest0

Last Price2.13Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest61

Strike

1050

Last Price124.24Sep 24, 2026

Change

Bid150.55

Ask159

volume0

Intrest0

Last Price2.17Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest17

Strike

1052.5

Last Price92.2Sep 15, 2026

Change

Bid151.55

Ask161

volume0

Intrest0

Last Price2.13Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest43

Strike

1055

Last Price78.58Sep 16, 2026

Change

Bid154.05

Ask163.05

volume0

Intrest0

Last Price0.08Sep 28, 2026

Change

Bid-

Ask2.15

volume0

Intrest125

Strike

1060

Last Price134Sep 24, 2026

Change

Bid159.1

Ask169

volume0

Intrest0

Last Price0.02Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest146

Strike

1065

Last Price122.13Sep 18, 2026

Change

Bid164

Ask173.5

volume0

Intrest0

Last Price0.03Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest98

Strike

1070

Last Price102.5Sep 15, 2026

Change

Bid169.15

Ask178

volume0

Intrest0

Last Price0.41Sep 30, 2026

Change

Bid-

Ask0.8

volume0

Intrest87

Strike

1075

Last Price75.25Sep 14, 2026

Change

Bid174.05

Ask183.5

volume0

Intrest0

Last Price0.21Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest62

Strike

1080

Last Price137.11Sep 18, 2026

Change

Bid179

Ask188

volume0

Intrest0

Last Price0.03Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest37

Strike

1085

Last Price72.6Sep 10, 2026

Change

Bid184.1

Ask193.5

volume0

Intrest0

Last Price0.05Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest19

Strike

1090

Last Price77.85Sep 09, 2026

Change

Bid189

Ask198.6

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest73

Strike

1095

Last Price126.31Sep 15, 2026

Change

Bid194

Ask203.5

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest155

Strike

1100

Last Price131.19Sep 15, 2026

Change

Bid199.5

Ask209

volume0

Intrest0

Last Price0.04Oct 01, 2026

Change

Bid-

Ask1.93

volume0

Intrest36

Strike

1105

Last Price119.27Sep 14, 2026

Change

Bid204.15

Ask213.1

volume0

Intrest0

Last Price2.16Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest156

Strike

1110

Last Price135.04Sep 15, 2026

Change

Bid209.5

Ask218.95

volume0

Intrest0

Last Price0.12Sep 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest30

Strike

1115

Last Price161.54Sep 17, 2026

Change

Bid214

Ask223.5

volume0

Intrest0

Last Price2.14Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest158

Strike

1120

Last Price200.37Sep 25, 2026

Change

Bid219

Ask228.6

volume0

Intrest0

Last Price0.09Sep 18, 2026

Change

Bid-

Ask4.3

volume0

Intrest42

Strike

1125

Last Price173.66Sep 22, 2026

Change

Bid224

Ask233.5

volume0

Intrest0

Last Price0.52Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

1130

Last Price103.4Aug 28, 2026

Change

Bid229.3

Ask238.8

volume0

Intrest0

Last Price0.17Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest70

Strike

1135

Last Price114Sep 03, 2026

Change

Bid234.1

Ask243.75

volume0

Intrest0

Last Price2.17Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest38

Strike

1140

Last Price111.7Sep 09, 2026

Change

Bid239

Ask248

volume0

Intrest0

Last Price0.2Sep 18, 2026

Change

Bid-

Ask4.3

volume0

Intrest29

Strike

1145

Last Price127Sep 09, 2026

Change

Bid244.1

Ask253.1

volume0

Intrest0

Last Price3.05Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest44

Strike

1150

Last Price122.25Aug 24, 2026

Change

Bid249.95

Ask259

volume0

Intrest0

Last Price2.18Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest100

Strike

1155

Last Price116.7Aug 25, 2026

Change

Bid254

Ask263.5

volume0

Intrest0

Last Price1.96Sep 22, 2026

Change

Bid-

Ask1.2

volume0

Intrest20

Strike

1160

Last Price124.75Aug 27, 2026

Change

Bid259

Ask268.5

volume0

Intrest0

Last Price0.78Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest44

Strike

1165

Last Price-

Change

Bid264.15

Ask273.95

volume0

Intrest0

Last Price1.12Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest63

Strike

1170

Last Price150.83Sep 10, 2026

Change

Bid269.15

Ask278.95

volume0

Intrest0

Last Price0.78Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest21

Strike

1175

Last Price-

Change

Bid274

Ask283.5

volume0

Intrest0

Last Price0.28Sep 15, 2026

Change

Bid-

Ask4.3

volume0

Intrest52

Strike

1180

Last Price-

Change

Bid279

Ask288.5

volume0

Intrest0

Last Price0.05Sep 17, 2026

Change

Bid-

Ask4.3

volume0

Intrest80

Strike

1185

Last Price-

Change

Bid284.15

Ask293

volume0

Intrest0

Last Price0.69Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest126

Strike

1190

Last Price-

Change

Bid289.05

Ask298.55

volume0

Intrest0

Last Price0.1Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest74

Strike

1200

Last Price172.05Aug 18, 2026

Change

Bid299

Ask308

volume0

Intrest0

Last Price0.05Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest11

Strike

1210

Last Price-

Change

Bid309.5

Ask319

volume0

Intrest0

Last Price2.74Aug 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest8

Strike

1220

Last Price-

Change

Bid319.3

Ask328.8

volume0

Intrest0

Last Price0.03Sep 18, 2026

Change

Bid-

Ask4.3

volume0

Intrest45

Strike

1230

Last Price-

Change

Bid329

Ask338

volume0

Intrest0

Last Price0.48Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest7

Strike

1240

Last Price193.55Aug 17, 2026

Change

Bid339

Ask348.5

volume0

Intrest0

Last Price2.09Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest32

Strike

1250

Last Price-

Change

Bid349

Ask358.5

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

1260

Last Price-

Change

Bid359

Ask368.5

volume0

Intrest0

Last Price0.3Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest13

Strike

1270

Last Price-

Change

Bid369.15

Ask378.6

volume0

Intrest0

Last Price0.16Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest15

Strike

1280

Last Price241.6Sep 08, 2026

Change

Bid379

Ask388.5

volume0

Intrest0

Last Price0.07Sep 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest29

Strike

1290

Last Price-

Change

Bid389.3

Ask398.8

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest45

Strike

1300

Last Price-

Change

Bid399

Ask408

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest18

Strike

1310

Last Price-

Change

Bid409

Ask418.5

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest16

Strike

1320

Last Price-

Change

Bid419.15

Ask429

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest34

Strike

1330

Last Price-

Change

Bid429

Ask438.5

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask0.01

volume0

Intrest6

Strike

1340

Last Price-

Change

Bid439.15

Ask448.6

volume0

Intrest0

Last Price0.02Sep 16, 2026

Change

Bid-

Ask4.3

volume0

Intrest21

Strike

1350

Last Price333Aug 20, 2026

Change

Bid449

Ask458.5

volume0

Intrest0

Last Price0.3Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest14

Strike

1360

Last Price-

Change

Bid459

Ask468

volume0

Intrest0

Last Price0.02Sep 11, 2026

Change

Bid-

Ask4.3

volume0

Intrest12

Strike

1370

Last Price-

Change

Bid469

Ask478

volume0

Intrest0

Last Price0.37Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest3

Strike

1380

Last Price-

Change

Bid479.1

Ask488.95

volume0

Intrest0

Last Price0.06Sep 08, 2026

Change

Bid-

Ask4.3

volume0

Intrest6

Strike

1390

Last Price-

Change

Bid489

Ask498

volume0

Intrest0

Last Price0.07Sep 17, 2026

Change

Bid-

Ask0.01

volume0

Intrest24

Strike

1400

Last Price-

Change

Bid499

Ask508.5

volume0

Intrest0

옵션 비정상적인 옵션 활동

Goldman Sachs Group Options

View Goldman Sachs Group (GS) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

0.81

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

540.01400.0

540.0

1400.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price-

Change

Bid352

Ask361

volume0

Intrest0

Strike

540

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.01

volume0

Intrest154

Last Price373.7Sep 24, 2026

Change

Bid342

Ask350.9

volume0

Intrest2

Strike

550

Last Price0.01Sep 30, 2026

Change

Bid-

Ask0.01

volume0

Intrest154

Last Price-

Change

Bid332

Ask341

volume0

Intrest0

Strike

560

Last Price0.01Sep 29, 2026

Change

Bid-

Ask0.01

volume0

Intrest30

Last Price352.4Sep 24, 2026

Change

Bid322

Ask331

volume0

Intrest2

Strike

570

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest39

Last Price343.92Sep 24, 2026

Change

Bid312

Ask320.95

volume0

Intrest2

Strike

580

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest86

Last Price-

Change

Bid302

Ask311

volume0

Intrest0

Strike

590

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest102

Last Price-

Change

Bid292

Ask300.95

volume0

Intrest0

Strike

600

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest69

Last Price-

Change

Bid282

Ask290.95

volume0

Intrest0

Strike

610

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Last Price-

Change

Bid272

Ask281

volume0

Intrest0

Strike

620

Last Price0.03Oct 01, 2026

Change

Bid-

Ask0.03

volume0

Intrest28

Last Price-

Change

Bid262

Ask271

volume0

Intrest0

Strike

630

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.43

volume0

Intrest80

Last Price-

Change

Bid252

Ask261

volume0

Intrest0

Strike

640

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest42

Last Price-

Change

Bid247

Ask255.95

volume0

Intrest0

Strike

645

Last Price0.04Oct 01, 2026

Change

Bid-

Ask0.13

volume0

Intrest122

Last Price-

Change

Bid242

Ask250.95

volume0

Intrest0

Strike

650

Last Price0.03Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest10

Last Price-

Change

Bid237

Ask246

volume0

Intrest0

Strike

655

Last Price0.08Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest13

Last Price-

Change

Bid232

Ask241

volume0

Intrest0

Strike

660

Last Price0.03Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest26

Last Price-

Change

Bid227

Ask236

volume0

Intrest0

Strike

665

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest47

Last Price-

Change

Bid222

Ask231

volume0

Intrest0

Strike

670

Last Price0.06Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest37

Last Price-

Change

Bid217

Ask226

volume0

Intrest0

Strike

675

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest28

Last Price-

Change

Bid212

Ask221

volume0

Intrest0

Strike

680

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.01

volume0

Intrest14

Last Price-

Change

Bid207

Ask216

volume0

Intrest0

Strike

685

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest45

Last Price-

Change

Bid202

Ask211

volume0

Intrest0

Strike

690

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest17

Last Price-

Change

Bid197

Ask206

volume0

Intrest0

Strike

695

Last Price0.08Sep 25, 2026

Change

Bid-

Ask4.3

volume0

Intrest26

Last Price-

Change

Bid192

Ask200.95

volume0

Intrest0

Strike

700

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest29

Last Price-

Change

Bid187

Ask195.95

volume0

Intrest0

Strike

705

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest36

Last Price-

Change

Bid182

Ask191

volume0

Intrest0

Strike

710

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest21

Last Price-

Change

Bid177

Ask186

volume0

Intrest0

Strike

715

Last Price0.02Oct 01, 2026

Change

Bid-

Ask0.04

volume0

Intrest24

Last Price-

Change

Bid172

Ask181

volume0

Intrest0

Strike

720

Last Price0.07Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest28

Last Price-

Change

Bid167

Ask176

volume0

Intrest0

Strike

725

Last Price0.01Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest44

Last Price-

Change

Bid162

Ask171

volume0

Intrest0

Strike

730

Last Price0.04Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest17

Last Price-

Change

Bid157

Ask166

volume0

Intrest0

Strike

735

Last Price0.07Sep 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest7

Last Price-

Change

Bid152

Ask161

volume0

Intrest0

Strike

740

Last Price0.04Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest37

Last Price-

Change

Bid147

Ask156

volume0

Intrest0

Strike

745

Last Price0.02Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest53

Last Price-

Change

Bid142

Ask151.25

volume0

Intrest0

Strike

750

Last Price0.03Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest34

Last Price-

Change

Bid137

Ask146.1

volume0

Intrest0

Strike

755

Last Price0.02Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest38

Last Price-

Change

Bid132

Ask140.95

volume0

Intrest0

Strike

760

Last Price0.05Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest22

Last Price-

Change

Bid127

Ask136.25

volume0

Intrest0

Strike

765

Last Price0.11Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest11

Last Price-

Change

Bid122

Ask131.25

volume0

Intrest0

Strike

770

Last Price1.36Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest33

Last Price-

Change

Bid117

Ask126.25

volume0

Intrest0

Strike

775

Last Price1.41Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest18

Last Price-

Change

Bid112

Ask121.1

volume0

Intrest0

Strike

780

Last Price0.04Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest18

Last Price-

Change

Bid107

Ask116.25

volume0

Intrest0

Strike

785

Last Price2.14Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest21

Last Price-

Change

Bid102

Ask111.25

volume0

Intrest0

Strike

790

Last Price0.2Sep 23, 2026

Change

Bid-

Ask0.05

volume0

Intrest23

Last Price165Sep 15, 2026

Change

Bid97

Ask106.25

volume0

Intrest0

Strike

795

Last Price0.05Sep 28, 2026

Change

Bid-

Ask0.05

volume0

Intrest23

Last Price-

Change

Bid92

Ask101.25

volume0

Intrest0

Strike

800

Last Price0.03Oct 01, 2026

Change

Bid0.01

Ask0.05

volume0

Intrest95

Last Price-

Change

Bid87

Ask96.3

volume0

Intrest0

Strike

805

Last Price2.12Sep 29, 2026

Change

Bid-

Ask0.05

volume0

Intrest37

Last Price85.28Oct 01, 2026

Change

Bid82

Ask91.45

volume0

Intrest10

Strike

810

Last Price2.18Sep 29, 2026

Change

Bid-

Ask0.25

volume0

Intrest62

Last Price-

Change

Bid77.2

Ask86.55

volume0

Intrest0

Strike

815

Last Price0.05Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest12

Last Price75.4Oct 01, 2026

Change

Bid72

Ask81.35

volume0

Intrest0

Strike

820

Last Price0.11Oct 01, 2026

Change

Bid0.05

Ask0.66

volume0

Intrest61

Last Price-

Change

Bid67.4

Ask75.75

volume0

Intrest0

Strike

825

Last Price0.07Oct 01, 2026

Change

Bid0.02

Ask0.74

volume0

Intrest50

Last Price77.2Sep 29, 2026

Change

Bid62.35

Ask71.45

volume0

Intrest1

Strike

830

Last Price0.16Oct 01, 2026

Change

Bid0.05

Ask0.28

volume0

Intrest224

Last Price200.85Aug 18, 2026

Change

Bid57.45

Ask65

volume0

Intrest0

Strike

835

Last Price0.12Oct 01, 2026

Change

Bid-

Ask1.61

volume0

Intrest60

Last Price125.8Sep 15, 2026

Change

Bid52

Ask61.35

volume0

Intrest5

Strike

840

Last Price0.22Oct 01, 2026

Change

Bid0.03

Ask0.38

volume0

Intrest59

Last Price51.5Oct 01, 2026

Change

Bid47.45

Ask55

volume0

Intrest3

Strike

845

Last Price0.14Oct 01, 2026

Change

Bid-

Ask0.25

volume0

Intrest72

Last Price-

Change

Bid42.5

Ask51

volume0

Intrest0

Strike

850

Last Price0.1Oct 01, 2026

Change

Bid0.1

Ask0.33

volume0

Intrest514

Last Price56.39Sep 30, 2026

Change

Bid37.55

Ask45

volume0

Intrest3

Strike

855

Last Price0.22Oct 01, 2026

Change

Bid-

Ask0.35

volume0

Intrest631

Last Price51.91Sep 30, 2026

Change

Bid32.6

Ask41

volume0

Intrest1

Strike

860

Last Price0.3Oct 01, 2026

Change

Bid0.17

Ask0.36

volume0

Intrest606

Last Price30Oct 01, 2026

Change

Bid27.75

Ask34.1

volume0

Intrest1

Strike

865

Last Price0.4Oct 01, 2026

Change

Bid0.25

Ask0.56

volume0

Intrest467

Last Price26.25Oct 01, 2026

Change

Bid23.35

Ask30.05

volume0

Intrest17

Strike

870

Last Price0.6Oct 01, 2026

Change

Bid0.37

Ask0.75

volume0

Intrest381

Last Price21.24Oct 01, 2026

Change

Bid18.7

Ask25.65

volume0

Intrest6

Strike

875

Last Price1.1Oct 01, 2026

Change

Bid0.88

Ask1.07

volume0

Intrest406

Last Price17Oct 01, 2026

Change

Bid14.8

Ask20.2

volume0

Intrest14

Strike

880

Last Price1.84Oct 01, 2026

Change

Bid1.41

Ask1.76

volume0

Intrest568

Last Price13.55Oct 01, 2026

Change

Bid10.9

Ask16.85

volume0

Intrest16

Strike

885

Last Price2.65Oct 01, 2026

Change

Bid2.31

Ask3.15

volume0

Intrest275

Last Price10.11Oct 01, 2026

Change

Bid10.55

Ask11.6

volume0

Intrest96

Strike

890

Last Price3.8Oct 01, 2026

Change

Bid3.7

Ask5.2

volume0

Intrest1013

Last Price7.76Oct 01, 2026

Change

Bid6.3

Ask8.6

volume0

Intrest303

Strike

895

Last Price6.75Oct 01, 2026

Change

Bid4.65

Ask8.1

volume0

Intrest812

Last Price5.4Oct 01, 2026

Change

Bid5.05

Ask6

volume0

Intrest380

Strike

900

Last Price9.2Oct 01, 2026

Change

Bid7.5

Ask10.2

volume0

Intrest671

Last Price3.48Oct 01, 2026

Change

Bid3.15

Ask4.4

volume0

Intrest40

Strike

905

Last Price12.82Oct 01, 2026

Change

Bid10.7

Ask14.75

volume0

Intrest562

Last Price2.32Oct 01, 2026

Change

Bid2.01

Ask2.54

volume0

Intrest161

Strike

910

Last Price17.18Oct 01, 2026

Change

Bid14.2

Ask19.25

volume0

Intrest703

Last Price1.38Oct 01, 2026

Change

Bid1.08

Ask1.65

volume0

Intrest157

Strike

915

Last Price20.55Oct 01, 2026

Change

Bid18.2

Ask22.05

volume0

Intrest337

Last Price0.76Oct 01, 2026

Change

Bid0.71

Ask0.99

volume0

Intrest279

Strike

920

Last Price25Oct 01, 2026

Change

Bid22.5

Ask26.95

volume0

Intrest394

Last Price0.4Oct 01, 2026

Change

Bid0.35

Ask0.6

volume0

Intrest196

Strike

925

Last Price29.96Oct 01, 2026

Change

Bid27.2

Ask31.95

volume0

Intrest141

Last Price0.32Oct 01, 2026

Change

Bid0.27

Ask0.53

volume0

Intrest72

Strike

927.5

Last Price32.75Oct 01, 2026

Change

Bid28.85

Ask35.55

volume0

Intrest15

Last Price0.26Oct 01, 2026

Change

Bid0.2

Ask0.34

volume0

Intrest265

Strike

930

Last Price34.77Oct 01, 2026

Change

Bid31.3

Ask38.05

volume0

Intrest1142

Last Price0.25Oct 01, 2026

Change

Bid0.1

Ask0.31

volume0

Intrest41

Strike

932.5

Last Price43.7Oct 01, 2026

Change

Bid33.25

Ask40.55

volume0

Intrest6

Last Price0.15Oct 01, 2026

Change

Bid0.1

Ask0.4

volume0

Intrest180

Strike

935

Last Price42.45Oct 01, 2026

Change

Bid36.05

Ask43.05

volume0

Intrest201

Last Price0.14Oct 01, 2026

Change

Bid0.05

Ask0.56

volume0

Intrest20

Strike

937.5

Last Price51.61Oct 01, 2026

Change

Bid37.35

Ask46

volume0

Intrest14

Last Price0.13Oct 01, 2026

Change

Bid0.03

Ask0.34

volume0

Intrest683

Strike

940

Last Price47.8Oct 01, 2026

Change

Bid41.8

Ask48.05

volume0

Intrest167

Last Price0.09Oct 01, 2026

Change

Bid0.02

Ask0.16

volume0

Intrest399

Strike

942.5

Last Price43.25Oct 01, 2026

Change

Bid41.45

Ask50.95

volume0

Intrest23

Last Price0.05Oct 01, 2026

Change

Bid-

Ask0.25

volume0

Intrest154

Strike

945

Last Price49.93Oct 01, 2026

Change

Bid45.2

Ask53.1

volume0

Intrest195

Last Price0.06Oct 01, 2026

Change

Bid-

Ask1.36

volume0

Intrest64

Strike

947.5

Last Price32.53Sep 28, 2026

Change

Bid47.1

Ask56

volume0

Intrest1

Last Price0.1Oct 01, 2026

Change

Bid-

Ask0.1

volume0

Intrest772

Strike

950

Last Price57.35Oct 01, 2026

Change

Bid51.55

Ask58.05

volume0

Intrest109

Last Price0.02Oct 01, 2026

Change

Bid-

Ask2.1

volume0

Intrest64

Strike

952.5

Last Price-

Change

Bid52

Ask61

volume0

Intrest0

Last Price0.02Oct 01, 2026

Change

Bid0.01

Ask0.2

volume0

Intrest549

Strike

955

Last Price56.65Oct 01, 2026

Change

Bid56.65

Ask63.05

volume0

Intrest16

Last Price0.1Oct 01, 2026

Change

Bid-

Ask0.62

volume0

Intrest598

Strike

960

Last Price66.6Oct 01, 2026

Change

Bid59.6

Ask69

volume0

Intrest6

Last Price0.02Oct 01, 2026

Change

Bid-

Ask2.2

volume0

Intrest295

Strike

965

Last Price74.2Oct 01, 2026

Change

Bid64.8

Ask74

volume0

Intrest14

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.39

volume0

Intrest458

Strike

970

Last Price78.2Oct 01, 2026

Change

Bid70.85

Ask78.05

volume0

Intrest24

Last Price0.03Oct 01, 2026

Change

Bid-

Ask0.32

volume0

Intrest328

Strike

975

Last Price78.78Oct 01, 2026

Change

Bid74.35

Ask84

volume0

Intrest0

Last Price0.04Oct 01, 2026

Change

Bid-

Ask0.05

volume0

Intrest229

Strike

980

Last Price72.15Sep 29, 2026

Change

Bid79

Ask88.5

volume0

Intrest0

Last Price0.02Oct 01, 2026

Change

Bid-

Ask0.01

volume0

Intrest104

Strike

985

Last Price78Sep 30, 2026

Change

Bid84

Ask93

volume0

Intrest0

Last Price0.04Oct 01, 2026

Change

Bid-

Ask0.88

volume0

Intrest283

Strike

990

Last Price83.82Sep 29, 2026

Change

Bid89.05

Ask98

volume0

Intrest1

Last Price0.02Oct 01, 2026

Change

Bid-

Ask0.04

volume0

Intrest195

Strike

995

Last Price82.5Sep 30, 2026

Change

Bid95

Ask104

volume0

Intrest0

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.01

volume0

Intrest276

Strike

1000

Last Price89.03Sep 30, 2026

Change

Bid100.15

Ask109

volume0

Intrest0

Last Price0.33Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest202

Strike

1005

Last Price76.08Sep 25, 2026

Change

Bid104

Ask113

volume0

Intrest1

Last Price0.4Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest35

Strike

1007.5

Last Price90.53Sep 28, 2026

Change

Bid107.75

Ask115.55

volume0

Intrest0

Last Price0.24Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest200

Strike

1010

Last Price83.87Sep 28, 2026

Change

Bid111.1

Ask119

volume0

Intrest0

Last Price0.23Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest75

Strike

1012.5

Last Price67.9Sep 21, 2026

Change

Bid111.55

Ask121

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest85

Strike

1015

Last Price66.13Sep 22, 2026

Change

Bid114.4

Ask123.5

volume0

Intrest0

Last Price0.08Sep 30, 2026

Change

Bid-

Ask0.21

volume0

Intrest202

Strike

1020

Last Price80.75Sep 23, 2026

Change

Bid119

Ask128.5

volume0

Intrest0

Last Price0.24Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest38

Strike

1022.5

Last Price83.2Sep 23, 2026

Change

Bid122.3

Ask131

volume0

Intrest0

Last Price0.01Oct 01, 2026

Change

Bid-

Ask0.2

volume0

Intrest286

Strike

1025

Last Price118.1Sep 30, 2026

Change

Bid124

Ask133

volume0

Intrest6

Last Price1.28Sep 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest22

Strike

1027.5

Last Price120.82Sep 30, 2026

Change

Bid126.9

Ask136

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask0.05

volume0

Intrest173

Strike

1030

Last Price106.1Sep 24, 2026

Change

Bid130.2

Ask138.05

volume0

Intrest10

Last Price2Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest17

Strike

1032.5

Last Price92.9Sep 23, 2026

Change

Bid131.9

Ask141

volume0

Intrest0

Last Price0.05Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest45

Strike

1035

Last Price109.66Sep 25, 2026

Change

Bid134

Ask143.5

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest35

Strike

1037.5

Last Price93.9Sep 21, 2026

Change

Bid136.5

Ask146

volume0

Intrest0

Last Price0.01Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest70

Strike

1040

Last Price114.1Sep 25, 2026

Change

Bid139

Ask148

volume0

Intrest0

Last Price0.65Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

1042.5

Last Price117.15Sep 25, 2026

Change

Bid141.8

Ask150.95

volume0

Intrest0

Last Price0.11Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest55

Strike

1045

Last Price119.67Sep 25, 2026

Change

Bid144.5

Ask153.9

volume0

Intrest0

Last Price2.17Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest26

Strike

1047.5

Last Price103.95Sep 21, 2026

Change

Bid147

Ask156

volume0

Intrest0

Last Price2.13Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest61

Strike

1050

Last Price124.24Sep 24, 2026

Change

Bid150.55

Ask159

volume0

Intrest0

Last Price2.17Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest17

Strike

1052.5

Last Price92.2Sep 15, 2026

Change

Bid151.55

Ask161

volume0

Intrest0

Last Price2.13Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest43

Strike

1055

Last Price78.58Sep 16, 2026

Change

Bid154.05

Ask163.05

volume0

Intrest0

Last Price0.08Sep 28, 2026

Change

Bid-

Ask2.15

volume0

Intrest125

Strike

1060

Last Price134Sep 24, 2026

Change

Bid159.1

Ask169

volume0

Intrest0

Last Price0.02Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest146

Strike

1065

Last Price122.13Sep 18, 2026

Change

Bid164

Ask173.5

volume0

Intrest0

Last Price0.03Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest98

Strike

1070

Last Price102.5Sep 15, 2026

Change

Bid169.15

Ask178

volume0

Intrest0

Last Price0.41Sep 30, 2026

Change

Bid-

Ask0.8

volume0

Intrest87

Strike

1075

Last Price75.25Sep 14, 2026

Change

Bid174.05

Ask183.5

volume0

Intrest0

Last Price0.21Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest62

Strike

1080

Last Price137.11Sep 18, 2026

Change

Bid179

Ask188

volume0

Intrest0

Last Price0.03Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest37

Strike

1085

Last Price72.6Sep 10, 2026

Change

Bid184.1

Ask193.5

volume0

Intrest0

Last Price0.05Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest19

Strike

1090

Last Price77.85Sep 09, 2026

Change

Bid189

Ask198.6

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest73

Strike

1095

Last Price126.31Sep 15, 2026

Change

Bid194

Ask203.5

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest155

Strike

1100

Last Price131.19Sep 15, 2026

Change

Bid199.5

Ask209

volume0

Intrest0

Last Price0.04Oct 01, 2026

Change

Bid-

Ask1.93

volume0

Intrest36

Strike

1105

Last Price119.27Sep 14, 2026

Change

Bid204.15

Ask213.1

volume0

Intrest0

Last Price2.16Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest156

Strike

1110

Last Price135.04Sep 15, 2026

Change

Bid209.5

Ask218.95

volume0

Intrest0

Last Price0.12Sep 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest30

Strike

1115

Last Price161.54Sep 17, 2026

Change

Bid214

Ask223.5

volume0

Intrest0

Last Price2.14Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest158

Strike

1120

Last Price200.37Sep 25, 2026

Change

Bid219

Ask228.6

volume0

Intrest0

Last Price0.09Sep 18, 2026

Change

Bid-

Ask4.3

volume0

Intrest42

Strike

1125

Last Price173.66Sep 22, 2026

Change

Bid224

Ask233.5

volume0

Intrest0

Last Price0.52Sep 30, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

1130

Last Price103.4Aug 28, 2026

Change

Bid229.3

Ask238.8

volume0

Intrest0

Last Price0.17Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest70

Strike

1135

Last Price114Sep 03, 2026

Change

Bid234.1

Ask243.75

volume0

Intrest0

Last Price2.17Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest38

Strike

1140

Last Price111.7Sep 09, 2026

Change

Bid239

Ask248

volume0

Intrest0

Last Price0.2Sep 18, 2026

Change

Bid-

Ask4.3

volume0

Intrest29

Strike

1145

Last Price127Sep 09, 2026

Change

Bid244.1

Ask253.1

volume0

Intrest0

Last Price3.05Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest44

Strike

1150

Last Price122.25Aug 24, 2026

Change

Bid249.95

Ask259

volume0

Intrest0

Last Price2.18Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest100

Strike

1155

Last Price116.7Aug 25, 2026

Change

Bid254

Ask263.5

volume0

Intrest0

Last Price1.96Sep 22, 2026

Change

Bid-

Ask1.2

volume0

Intrest20

Strike

1160

Last Price124.75Aug 27, 2026

Change

Bid259

Ask268.5

volume0

Intrest0

Last Price0.78Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest44

Strike

1165

Last Price-

Change

Bid264.15

Ask273.95

volume0

Intrest0

Last Price1.12Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest63

Strike

1170

Last Price150.83Sep 10, 2026

Change

Bid269.15

Ask278.95

volume0

Intrest0

Last Price0.78Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest21

Strike

1175

Last Price-

Change

Bid274

Ask283.5

volume0

Intrest0

Last Price0.28Sep 15, 2026

Change

Bid-

Ask4.3

volume0

Intrest52

Strike

1180

Last Price-

Change

Bid279

Ask288.5

volume0

Intrest0

Last Price0.05Sep 17, 2026

Change

Bid-

Ask4.3

volume0

Intrest80

Strike

1185

Last Price-

Change

Bid284.15

Ask293

volume0

Intrest0

Last Price0.69Sep 21, 2026

Change

Bid-

Ask4.3

volume0

Intrest126

Strike

1190

Last Price-

Change

Bid289.05

Ask298.55

volume0

Intrest0

Last Price0.1Oct 01, 2026

Change

Bid-

Ask4.3

volume0

Intrest74

Strike

1200

Last Price172.05Aug 18, 2026

Change

Bid299

Ask308

volume0

Intrest0

Last Price0.05Sep 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest11

Strike

1210

Last Price-

Change

Bid309.5

Ask319

volume0

Intrest0

Last Price2.74Aug 24, 2026

Change

Bid-

Ask4.3

volume0

Intrest8

Strike

1220

Last Price-

Change

Bid319.3

Ask328.8

volume0

Intrest0

Last Price0.03Sep 18, 2026

Change

Bid-

Ask4.3

volume0

Intrest45

Strike

1230

Last Price-

Change

Bid329

Ask338

volume0

Intrest0

Last Price0.48Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest7

Strike

1240

Last Price193.55Aug 17, 2026

Change

Bid339

Ask348.5

volume0

Intrest0

Last Price2.09Sep 23, 2026

Change

Bid-

Ask4.3

volume0

Intrest32

Strike

1250

Last Price-

Change

Bid349

Ask358.5

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest40

Strike

1260

Last Price-

Change

Bid359

Ask368.5

volume0

Intrest0

Last Price0.3Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest13

Strike

1270

Last Price-

Change

Bid369.15

Ask378.6

volume0

Intrest0

Last Price0.16Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest15

Strike

1280

Last Price241.6Sep 08, 2026

Change

Bid379

Ask388.5

volume0

Intrest0

Last Price0.07Sep 22, 2026

Change

Bid-

Ask4.3

volume0

Intrest29

Strike

1290

Last Price-

Change

Bid389.3

Ask398.8

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest45

Strike

1300

Last Price-

Change

Bid399

Ask408

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

Bid-

Ask4.3

volume0

Intrest18

Strike

1310

Last Price-

Change

Bid409

Ask418.5

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest16

Strike

1320

Last Price-

Change

Bid419.15

Ask429

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask4.3

volume0

Intrest34

Strike

1330

Last Price-

Change

Bid429

Ask438.5

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

Bid-

Ask0.01

volume0

Intrest6

Strike

1340

Last Price-

Change

Bid439.15

Ask448.6

volume0

Intrest0

Last Price0.02Sep 16, 2026

Change

Bid-

Ask4.3

volume0

Intrest21

Strike

1350

Last Price333Aug 20, 2026

Change

Bid449

Ask458.5

volume0

Intrest0

Last Price0.3Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest14

Strike

1360

Last Price-

Change

Bid459

Ask468

volume0

Intrest0

Last Price0.02Sep 11, 2026

Change

Bid-

Ask4.3

volume0

Intrest12

Strike

1370

Last Price-

Change

Bid469

Ask478

volume0

Intrest0

Last Price0.37Sep 10, 2026

Change

Bid-

Ask4.3

volume0

Intrest3

Strike

1380

Last Price-

Change

Bid479.1

Ask488.95

volume0

Intrest0

Last Price0.06Sep 08, 2026

Change

Bid-

Ask4.3

volume0

Intrest6

Strike

1390

Last Price-

Change

Bid489

Ask498

volume0

Intrest0

Last Price0.07Sep 17, 2026

Change

Bid-

Ask0.01

volume0

Intrest24

Strike

1400

Last Price-

Change

Bid499

Ask508.5

volume0

Intrest0

The Goldman Sachs Group Inc 옵션 체인

Goldman Sachs Group Options

뉴스

파트너 / 기고자

벤징가 글로벌

Goldman Sachs Group Options