골드만삭스, The Goldman Sachs Group, Inc. (GS) 옵션 시장을 AI가 한국어로 해석합니다. 만기별 Max Pain, Put/Call Ratio, ATM IV, Implied Move 등 핵심 지표와 Strike별 Open Interest 분포를 함께 살펴볼 수 있습니다.
현재 거래 가능한 만기일은 총 7개이며, 가장 가까운 만기는 2026-07-02입니다.
$1,050
1.31
38.8%
±4.5%
| Strike | Call OI | Put OI |
|---|---|---|
| 700 | 0 | 8 |
| 705 | 0 | 51 |
| 710 | 0 | 2 |
| 715 | 0 | 10 |
| 720 | 0 | 46 |
| 725 | 0 | 22 |
| 730 | 0 | 87 |
| 735 | 0 | 63 |
| 740 | 0 | 30 |
| 745 | 0 | 50 |
| 750 | 0 | 354 |
| 755 | 1 | 16 |
| 760 | 0 | 12 |
| 765 | 0 | 27 |
| 770 | 0 | 22 |
| 775 | 0 | 150 |
| 780 | 0 | 17 |
| 785 | 0 | 3 |
| 790 | 0 | 3 |
| 795 | 0 | 12 |
| 800 | 0 | 25 |
| 805 | 0 | 0 |
| 810 | 0 | 14 |
| 815 | 0 | 23 |
| 820 | 0 | 4 |
| 825 | 0 | 10 |
| 830 | 0 | 5 |
| 835 | 11 | 0 |
| 840 | 9 | 48 |
| 845 | 1 | 2 |
| 850 | 2 | 9 |
| 855 | 0 | 2 |
| 860 | 1 | 16 |
| 865 | 1 | 11 |
| 870 | 3 | 33 |
| 875 | 45 | 70 |
| 880 | 0 | 21 |
| 885 | 3 | 49 |
| 890 | 0 | 31 |
| 895 | 1 | 41 |
| 900 | 36 | 65 |
| 905 | 3 | 44 |
| 910 | 3 | 69 |
| 915 | 14 | 153 |
| 920 | 22 | 341 |
| 925 | 22 | 43 |
| 930 | 25 | 82 |
| 935 | 16 | 37 |
| 940 | 44 | 94 |
| 945 | 5 | 102 |
| 950 | 18 | 56 |
| 955 | 23 | 43 |
| 960 | 20 | 59 |
| 965 | 25 | 26 |
| 970 | 15 | 41 |
| 975 | 7 | 28 |
| 980 | 20 | 62 |
| 985 | 9 | 24 |
| 990 | 37 | 45 |
| 995 | 19 | 46 |
| 1000 | 28 | 113 |
| 1005 | 56 | 49 |
| 1010 | 24 | 173 |
| 1015 | 21 | 76 |
| 1020 | 16 | 97 |
| 1025 | 20 | 582 |
| 1030 | 20 | 136 |
| 1035 | 17 | 71 |
| 1040 | 38 | 54 |
| 1045 | 47 | 89 |
| 1047.5 | 39 | 17 |
| 1050 | 46 | 136 |
| 1052.5 | 2 | 39 |
| 1055 | 54 | 94 |
| 1057.5 | 2 | 29 |
| 1060 | 39 | 131 |
| 1065 | 70 | 21 |
| 1070 | 53 | 30 |
| 1075 | 69 | 88 |
| 1080 | 59 | 40 |
| 1085 | 111 | 18 |
| 1090 | 83 | 46 |
| 1095 | 44 | 26 |
| 1100 | 145 | 88 |
| 1105 | 37 | 7 |
| 1110 | 43 | 13 |
| 1115 | 16 | 18 |
| 1120 | 131 | 21 |
| 1125 | 100 | 22 |
| 1130 | 213 | 9 |
| 1135 | 67 | 22 |
| 1140 | 91 | 9 |
| 1145 | 49 | 2 |
| 1150 | 121 | 14 |
| 1155 | 0 | 1 |
| 1160 | 142 | 7 |
| 1170 | 664 | 5 |
| 1180 | 225 | 0 |
| 1185 | 8 | 0 |
| 1190 | 76 | 0 |
| 1200 | 82 | 0 |
| 1210 | 45 | 0 |
| 1220 | 40 | 0 |
| 1230 | 64 | 0 |
| 1240 | 33 | 0 |
| 1250 | 46 | 0 |
| 1260 | 6 | 0 |
| 1270 | 22 | 0 |
| 1280 | 15 | 0 |
| 1290 | 3 | 0 |
| 1300 | 47 | 0 |
| 1310 | 11 | 0 |
| 1320 | 2 | 0 |
| 1350 | 25 | 0 |
| 1400 | 6 | 0 |
| Strike | Call Volume | Put Volume |
|---|---|---|
| 700 | 0 | 26 |
| 705 | 0 | 238 |
| 710 | 0 | 50 |
| 715 | 0 | 146 |
| 720 | 0 | 218 |
| 725 | 0 | 259 |
| 730 | 0 | 195 |
| 735 | 0 | 469 |
| 740 | 0 | 620 |
| 745 | 0 | 743 |
| 750 | 0 | 734 |
| 755 | 0 | 32 |
| 760 | 0 | 2 |
| 765 | 0 | 2 |
| 770 | 0 | 1 |
| 775 | 0 | 10 |
| 780 | 0 | 31 |
| 785 | 0 | 2 |
| 790 | 0 | 3 |
| 795 | 0 | 8 |
| 800 | 0 | 9 |
| 805 | 0 | 0 |
| 810 | 0 | 3 |
| 815 | 0 | 7 |
| 820 | 0 | 1 |
| 825 | 0 | 3 |
| 830 | 0 | 1 |
| 835 | 2 | 0 |
| 840 | 8 | 50 |
| 845 | 0 | 1 |
| 850 | 1 | 3 |
| 855 | 0 | 1 |
| 860 | 0 | 1 |
| 865 | 0 | 8 |
| 870 | 4 | 3 |
| 875 | 45 | 2 |
| 880 | 0 | 6 |
| 885 | 2 | 2 |
| 890 | 0 | 1 |
| 895 | 2 | 3 |
| 900 | 1 | 30 |
| 905 | 6 | 16 |
| 910 | 1 | 79 |
| 915 | 2 | 85 |
| 920 | 2 | 97 |
| 925 | 4 | 45 |
| 930 | 2 | 66 |
| 935 | 1 | 29 |
| 940 | 8 | 66 |
| 945 | 3 | 26 |
| 950 | 4 | 61 |
| 955 | 1 | 44 |
| 960 | 4 | 446 |
| 965 | 6 | 77 |
| 970 | 7 | 86 |
| 975 | 6 | 91 |
| 980 | 7 | 111 |
| 985 | 16 | 762 |
| 990 | 7 | 166 |
| 995 | 38 | 120 |
| 1000 | 42 | 477 |
| 1005 | 49 | 60 |
| 1010 | 3 | 120 |
| 1015 | 26 | 35 |
| 1020 | 188 | 70 |
| 1025 | 84 | 83 |
| 1030 | 154 | 69 |
| 1035 | 45 | 29 |
| 1040 | 37 | 35 |
| 1045 | 36 | 62 |
| 1047.5 | 59 | 12 |
| 1050 | 283 | 64 |
| 1052.5 | 54 | 34 |
| 1055 | 66 | 67 |
| 1057.5 | 30 | 76 |
| 1060 | 163 | 35 |
| 1065 | 131 | 79 |
| 1070 | 111 | 8 |
| 1075 | 81 | 9 |
| 1080 | 96 | 18 |
| 1085 | 71 | 15 |
| 1090 | 56 | 1 |
| 1095 | 31 | 2 |
| 1100 | 531 | 5 |
| 1105 | 29 | 2 |
| 1110 | 42 | 2 |
| 1115 | 3 | 19 |
| 1120 | 17 | 38 |
| 1125 | 27 | 2 |
| 1130 | 15 | 2 |
| 1135 | 20 | 22 |
| 1140 | 24 | 2 |
| 1145 | 16 | 6 |
| 1150 | 30 | 12 |
| 1155 | 0 | 2 |
| 1160 | 12 | 6 |
| 1170 | 151 | 8 |
| 1180 | 71 | 2 |
| 1185 | 13 | 0 |
| 1190 | 20 | 0 |
| 1200 | 57 | 0 |
| 1210 | 1 | 0 |
| 1220 | 36 | 0 |
| 1230 | 23 | 0 |
| 1240 | 13 | 0 |
| 1250 | 2 | 0 |
| 1260 | 2 | 0 |
| 1270 | 3 | 0 |
| 1280 | 3 | 0 |
| 1290 | 1 | 0 |
| 1300 | 2 | 0 |
| 1310 | 1 | 0 |
| 1320 | 2 | 0 |
| 1350 | 11 | 0 |
| 1400 | 5 | 0 |
| Strike | Call (Bid/Ask) | Call OI | Call IV | Put (Bid/Ask) | Put OI | Put IV |
|---|---|---|---|---|---|---|
| $700 | — | — | — | $0.00/$0.56 | 8 | 118.7% |
| $705 | — | — | — | $0.00/$0.65 | 51 | 118.7% |
| $710 | — | — | — | $0.00/$0.74 | 2 | 118.5% |
| $715 | — | — | — | $0.00/$1.62 | 10 | 129.2% |
| $720 | — | — | — | $0.00/$0.96 | 46 | 118.2% |
| $725 | — | — | — | $0.00/$4.30 | 22 | 145.8% |
| $730 | — | — | — | $0.00/$3.80 | 87 | 140.2% |
| $735 | — | — | — | $0.00/$2.74 | 63 | 130.4% |
| $740 | — | — | — | $0.02/$0.11 | 30 | 87.9% |
| $745 | — | — | — | $0.00/$3.60 | 50 | 131.6% |
| $750 | — | — | — | $0.00/$4.30 | 354 | 133.4% |
| $755 | $263.75/$268.50 | 1 | 123.1% | $0.00/$4.30 | 16 | 130.9% |
| $760 | — | — | — | $0.00/$4.35 | 12 | 128.8% |
| $765 | — | — | — | $0.00/$4.35 | 27 | 126.3% |
| $770 | — | — | — | $0.00/$4.35 | 22 | 123.9% |
| $775 | — | — | — | $0.00/$4.35 | 150 | 121.5% |
| $780 | — | — | — | $0.00/$4.35 | 17 | 119.1% |
| $785 | — | — | — | $0.00/$4.35 | 3 | 116.7% |
| $790 | — | — | — | $0.00/$4.35 | 3 | 114.3% |
| $795 | — | — | — | $0.00/$4.35 | 12 | 112.0% |
| $800 | — | — | — | $0.00/$2.09 | 25 | 96.4% |
| $805 | — | — | — | $0.00/$4.40 | 0 | 107.5% |
| $810 | — | — | — | $0.00/$4.40 | 14 | 105.2% |
| $815 | — | — | — | $0.00/$4.40 | 23 | 102.8% |
| $820 | — | — | — | $0.00/$4.40 | 4 | 100.5% |
| $825 | — | — | — | $0.00/$4.40 | 10 | 98.2% |
| $830 | — | — | — | $0.00/$4.40 | 5 | 95.9% |
| $835 | $183.80/$188.55 | 11 | 87.6% | — | — | — |
| $840 | $178.80/$183.65 | 9 | 85.9% | $0.05/$0.40 | 48 | 63.8% |
| $845 | $172.15/$178.70 | 1 | 74.4% | $0.00/$4.45 | 2 | 89.2% |
| $850 | $168.95/$173.55 | 2 | 81.8% | $0.00/$4.50 | 9 | 87.1% |
| $855 | — | — | — | $0.00/$4.50 | 2 | 84.8% |
| $860 | $159.00/$163.65 | 1 | 78.1% | $0.00/$4.50 | 16 | 82.5% |
| $865 | $154.00/$158.60 | 1 | 75.7% | $0.00/$4.50 | 11 | 80.2% |
| $870 | $149.00/$153.70 | 3 | 74.0% | $0.00/$0.89 | 33 | 58.6% |
| $875 | $144.00/$148.70 | 45 | 71.8% | $0.00/$3.70 | 70 | 72.7% |
| $880 | — | — | — | $0.00/$4.55 | 21 | 73.6% |
| $885 | $134.00/$138.85 | 3 | 68.0% | $0.00/$4.60 | 49 | 71.5% |
| $890 | — | — | — | $0.00/$4.60 | 31 | 69.2% |
| $895 | $124.00/$128.90 | 1 | 63.8% | $0.00/$4.60 | 41 | 66.9% |
| $900 | $118.35/$123.95 | 36 | 59.3% | $0.06/$1.00 | 65 | 54.6% |
| $905 | $114.05/$119.00 | 3 | 59.9% | $0.00/$4.65 | 44 | 62.5% |
| $910 | $108.35/$113.90 | 3 | 54.9% | $0.09/$0.74 | 69 | 47.9% |
| $915 | $104.15/$109.00 | 14 | 55.8% | $0.06/$0.58 | 153 | 44.1% |
| $920 | $98.00/$104.10 | 22 | 50.1% | $0.18/$0.71 | 341 | 43.7% |
| $925 | $94.30/$98.95 | 22 | 51.6% | $0.26/$0.82 | 43 | 42.9% |
| $930 | $88.00/$94.25 | 25 | 61.6% | $0.60/$0.95 | 82 | 42.1% |
| $935 | $84.50/$89.35 | 16 | 59.4% | $0.72/$1.25 | 37 | 42.4% |
| $940 | $78.10/$84.55 | 44 | 57.6% | $0.90/$1.42 | 94 | 41.4% |
| $945 | $75.10/$79.75 | 5 | 55.6% | $0.83/$1.72 | 102 | 41.1% |
| $950 | $70.65/$75.00 | 18 | 53.8% | $1.13/$1.91 | 56 | 39.9% |
| $955 | $65.20/$70.25 | 23 | 51.9% | $1.03/$2.86 | 43 | 41.9% |
| $960 | $61.25/$65.65 | 20 | 50.4% | $1.44/$2.89 | 59 | 39.6% |
| $965 | $56.50/$61.10 | 25 | 48.9% | $1.71/$4.00 | 26 | 41.1% |
| $970 | $51.40/$56.95 | 15 | 48.3% | $2.06/$4.75 | 41 | 40.9% |
| $975 | $47.55/$52.30 | 7 | 46.2% | $2.62/$5.75 | 28 | 41.0% |
| $980 | $41.00/$48.45 | 20 | 46.0% | $3.35/$5.85 | 62 | 38.4% |
| $985 | $37.00/$43.95 | 9 | 44.0% | $4.80/$6.95 | 24 | 38.2% |
| $990 | $33.00/$40.45 | 37 | 44.0% | $5.05/$9.05 | 45 | 40.0% |
| $995 | $29.35/$36.25 | 19 | 42.3% | $6.15/$8.20 | 46 | 34.7% |
| $1000 | $26.65/$33.35 | 28 | 42.9% | $7.75/$10.10 | 113 | 35.3% |
| $1005 | $22.35/$29.80 | 56 | 41.9% | $9.00/$14.05 | 49 | 39.7% |
| $1010 | $19.75/$26.25 | 24 | 40.7% | $11.35/$15.25 | 173 | 37.9% |
| $1015 | $16.75/$23.00 | 21 | 39.6% | $12.55/$17.85 | 76 | 38.6% |
| $1020 | $14.35/$20.05 | 16 | 38.8% | $14.70/$20.35 | 97 | 38.6% |
| $1025 | $12.10/$17.40 | 20 | 38.2% | $17.10/$23.55 | 582 | 39.7% |
| $1030 | $10.00/$15.00 | 20 | 37.7% | $19.45/$26.40 | 136 | 39.7% |
| $1035 | $8.65/$12.85 | 17 | 37.3% | $22.05/$29.00 | 71 | 38.8% |
| $1040 | $6.65/$10.90 | 38 | 36.9% | $25.10/$31.35 | 54 | 37.0% |
| $1045 | $5.25/$9.20 | 47 | 36.5% | $30.10/$35.40 | 89 | 38.3% |
| $1047.5 | $4.65/$8.45 | 39 | 36.5% | $31.05/$36.60 | 17 | 37.0% |
| $1050 Max Pain | $5.70/$7.75 | 46 | 36.4% | $32.00/$38.50 | 136 | 37.2% |
| $1052.5 | $3.95/$7.10 | 2 | 36.3% | $34.00/$41.20 | 39 | 39.1% |
| $1055 | $3.15/$6.50 | 54 | 36.3% | $36.00/$44.00 | 94 | 41.3% |
| $1057.5 | $3.35/$5.95 | 2 | 36.2% | $38.05/$45.75 | 29 | 41.0% |
| $1060 | $2.94/$5.45 | 39 | 36.2% | $40.25/$46.25 | 131 | 37.3% |
| $1065 | $3.20/$4.45 | 70 | 36.0% | $44.50/$50.40 | 21 | 37.6% |
| $1070 | $1.68/$3.85 | 53 | 36.5% | $50.15/$54.75 | 30 | 38.1% |
| $1075 | $1.21/$3.10 | 69 | 36.3% | $53.60/$59.75 | 88 | 40.5% |
| $1080 | $1.17/$2.61 | 59 | 36.6% | $58.45/$65.00 | 40 | 43.6% |
| $1085 | $0.71/$2.22 | 111 | 37.0% | $63.20/$70.00 | 18 | 45.9% |
| $1090 | $0.58/$1.84 | 83 | 37.2% | $67.90/$75.00 | 46 | 48.1% |
| $1095 | $0.66/$1.64 | 44 | 38.0% | $72.85/$80.00 | 26 | 50.3% |
| $1100 | $0.47/$1.58 | 145 | 39.5% | $77.70/$84.00 | 88 | 48.8% |
| $1105 | $0.31/$1.33 | 37 | 39.8% | $82.60/$89.00 | 7 | 50.8% |
| $1110 | $0.23/$1.21 | 43 | 40.7% | $87.50/$94.00 | 13 | 52.8% |
| $1115 | $0.10/$1.11 | 16 | 41.7% | $92.15/$99.00 | 18 | 54.8% |
| $1120 | $0.20/$0.99 | 131 | 42.4% | $97.30/$104.00 | 21 | 56.8% |
| $1125 | $0.01/$0.41 | 100 | 37.8% | $102.35/$109.00 | 22 | 58.7% |
| $1130 | $0.01/$2.98 | 213 | 57.7% | $107.25/$114.00 | 9 | 60.6% |
| $1135 | $0.00/$4.55 | 67 | 55.9% | $112.00/$119.00 | 22 | 62.5% |
| $1140 | $0.00/$4.50 | 91 | 57.5% | $117.25/$122.10 | 9 | 54.2% |
| $1145 | $0.00/$4.45 | 49 | 59.0% | $122.30/$127.10 | 2 | 55.8% |
| $1150 | $0.00/$0.81 | 121 | 50.0% | $127.30/$132.10 | 14 | 57.5% |
| $1155 | — | — | — | $132.30/$136.90 | 1 | 57.6% |
| $1160 | $0.00/$2.20 | 142 | 55.8% | $137.30/$142.10 | 7 | 60.7% |
| $1170 | $0.05/$1.50 | 664 | 55.4% | $147.30/$152.10 | 5 | 63.8% |
| $1180 | $0.00/$1.25 | 225 | 56.2% | $157.25/$162.10 | 0 | 66.9% |
| $1185 | $0.00/$4.35 | 8 | 71.8% | — | — | — |
| $1190 | $0.00/$4.35 | 76 | 73.4% | $167.30/$172.10 | 0 | 70.0% |
| $1200 | $0.00/$4.30 | 82 | 76.3% | $177.30/$183.70 | 0 | 83.6% |
| $1210 | $0.00/$4.30 | 45 | 79.3% | — | — | — |
| $1220 | $0.00/$4.30 | 40 | 82.3% | — | — | — |
| $1230 | $0.00/$4.30 | 64 | 85.3% | — | — | — |
| $1240 | $0.00/$4.30 | 33 | 88.2% | $217.30/$221.55 | 0 | 79.1% |
| $1250 | $0.00/$4.30 | 46 | 91.0% | — | — | — |
| $1260 | $0.00/$4.30 | 6 | 93.8% | $237.30/$242.10 | 0 | 90.0% |
| $1270 | $0.00/$0.05 | 22 | 55.9% | — | — | — |
| $1280 | $0.00/$0.10 | 15 | 61.3% | — | — | — |
| $1290 | $0.00/$4.30 | 3 | 102.1% | — | — | — |
| $1300 | $0.00/$4.30 | 47 | 104.7% | — | — | — |
| $1310 | $0.00/$0.05 | 11 | 62.9% | — | — | — |
| $1320 | $0.00/$4.30 | 2 | 109.9% | — | — | — |
| $1350 | $0.00/$0.05 | 25 | 69.9% | — | — | — |
| $1400 | $0.00/$0.05 | 6 | 78.1% | — | — | — |
기술적 지표 + AI 종합 리포트
실시간 뉴스 + 애널리스트 의견 분석
재무·밸류에이션·애널리스트 전망
손익계산서·재무상태표·현금흐름표
옵션 시장이 보는 가격대와 기대 변동성
지금 보는 페이지예요
단기 매매 심리 0~100 점수
상원·하원 의원 매매 공시와 AI 동향 해석
4축 통합 AI 결론 + 시나리오