opzioni / GLD SPDR Gold Shares

tutti i titoli  ·  titoli  ·  analisi GLD  ·  dashboard
← 02/07 Seduta del 06/07/2026 parziale 07/07 →
Spot 381.92  ·  318 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 06/07 22:54 UTC
10/07/264g 17/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 37.40 38.85 38.12 — — 344 — — 0.07 0.04 0.10 —
— 36.45 37.85 37.15 — — 345 — — 0.08 0.05 0.11 —
— 35.50 36.85 36.17 — — 346 — — 0.09 0.05 0.12 —
— 34.50 35.85 35.17 — — 347 40.6% -0.03 0.09 0.06 0.11 —
— 33.50 34.80 34.15 +0.97 39.9% 348 39.9% -0.03 0.09 0.06 0.12 —
— 32.55 33.80 33.17 +0.97 39.3% 349 39.3% -0.03 0.10 0.07 0.13 —
— 31.60 32.80 32.20 +0.96 38.6% 350 38.6% -0.04 0.10 0.07 0.13 —
— 30.55 31.85 31.20 +0.96 38.0% 351 38.0% -0.04 0.11 0.08 0.14 —
— 29.60 30.80 30.20 +0.95 37.4% 352 37.4% -0.05 0.12 0.09 0.15 —
— 28.60 29.80 29.20 +0.95 36.8% 353 36.8% -0.05 0.13 0.10 0.16 —
— 27.60 28.85 28.23 +0.94 36.2% 354 — — 0.14 0.11 0.17 —
— 26.65 27.80 27.23 — — 355 — — 0.14 0.10 0.18 —
— 25.60 26.85 26.23 +0.93 35.1% 356 — — 0.17 0.13 0.20 —
— 24.65 25.90 25.27 — — 357 34.6% -0.08 0.17 0.14 0.20 —
— 23.65 24.90 24.27 +0.92 34.0% 358 — — 0.19 0.16 0.22 —
— 22.70 23.90 23.30 — — 359 — — 0.20 0.15 0.24 —
— 21.75 22.90 22.32 +0.90 33.0% 360 33.0% -0.10 0.23 0.19 0.26 —
— 20.75 21.90 21.32 +0.89 32.5% 361 — — 0.25 0.21 0.29 —
— 19.75 20.95 20.35 +0.87 31.9% 362 — — 0.27 0.23 0.31 —
— 18.80 20.00 19.40 — — 363 — — 0.30 0.27 0.33 —
— 18.15 19.00 18.57 +0.85 30.9% 364 30.9% -0.15 0.33 0.29 0.37 —
— 17.25 18.15 17.70 — — 365 30.3% -0.17 0.37 0.34 0.40 —
— 16.20 17.10 16.65 +0.82 29.8% 366 29.8% -0.18 0.41 0.37 0.46 —
— 15.30 16.15 15.72 +0.80 29.2% 367 29.2% -0.20 0.46 0.40 0.51 —
— 14.35 15.20 14.78 +0.78 28.7% 368 28.7% -0.22 0.54 0.50 0.58 —
— 13.50 14.10 13.80 +0.76 28.1% 369 28.1% -0.24 0.60 0.55 0.65 —
— 12.55 13.20 12.88 +0.74 27.6% 370 27.6% -0.26 0.69 0.65 0.74 —
— 11.65 12.35 12.00 +0.71 27.0% 371 27.0% -0.29 0.78 0.72 0.84 —
— 10.80 11.50 11.15 +0.69 26.5% 372 26.5% -0.31 0.90 0.83 0.97 —
— 9.95 10.55 10.25 +0.67 26.0% 373 26.0% -0.34 1.03 0.96 1.10 —
— 9.10 9.80 9.45 +0.64 25.5% 374 25.5% -0.36 1.20 1.11 1.28 —
— 8.25 9.00 8.62 +0.61 25.0% 375 25.0% -0.39 1.38 1.32 1.43 —
— 7.45 8.20 7.83 +0.58 24.5% 376 24.5% -0.42 1.55 1.48 1.63 —
— 6.70 7.35 7.03 +0.55 24.1% 377 24.1% -0.45 1.81 1.71 1.92 —
— 6.05 6.65 6.35 +0.52 23.7% 378 23.7% -0.48 2.10 2.00 2.20 —
— 5.40 5.85 5.62 +0.49 23.3% 379 23.3% -0.51 2.42 2.32 2.53 —
— 4.75 5.10 4.92 +0.46 23.0% 380 23.0% -0.54 2.77 2.67 2.87 —
— 4.15 4.55 4.35 +0.43 22.8% 381 22.8% -0.57 3.20 3.05 3.35 —
— 3.60 4.00 3.80 +0.40 22.6% 382 22.6% -0.61 3.65 3.45 3.85 —
— 3.10 3.50 3.30 +0.37 22.5% 383 22.5% -0.64 4.17 4.00 4.35 —
— 2.67 2.97 2.82 +0.34 22.5% 384 22.5% -0.67 4.67 4.45 4.90 —
— 2.29 2.56 2.42 +0.31 22.5% 385 22.5% -0.70 5.25 5.05 5.45 —
— 1.94 2.12 2.03 +0.28 22.6% 386 22.6% -0.72 5.95 5.70 6.20 —
— 1.62 1.78 1.70 +0.26 22.8% 387 22.8% -0.75 6.60 6.30 6.90 —
— 1.35 1.49 1.42 +0.23 22.9% 388 22.9% -0.78 7.30 7.00 7.60 —
— 1.11 1.32 1.22 +0.21 23.0% 389 23.0% -0.80 8.25 7.80 8.70 —
— 0.92 1.03 0.97 +0.19 23.1% 390 23.1% -0.82 8.88 8.65 9.10 —
— 0.76 0.90 0.83 +0.17 23.1% 391 23.1% -0.84 9.78 9.40 10.15 —
— 0.63 0.71 0.67 +0.15 23.2% 392 23.2% -0.86 10.68 10.20 11.15 —
— 0.50 0.61 0.56 +0.13 23.1% 393 23.1% -0.88 11.62 11.10 12.15 —
— 0.41 0.50 0.46 +0.12 23.1% 394 23.1% -0.89 12.45 12.05 12.85 —
— 0.33 0.44 0.39 +0.11 23.1% 395 23.1% -0.90 13.32 12.95 13.70 —
— 0.27 0.37 0.32 +0.09 23.1% 396 23.1% -0.92 14.40 13.90 14.90 —
— 0.22 0.31 0.27 +0.08 23.2% 397 23.2% -0.93 15.38 14.85 15.90 —
— 0.20 0.29 0.24 +0.08 23.2% 397.5 23.2% -0.93 15.72 15.30 16.15 —
— 0.18 0.26 0.22 +0.08 23.3% 398 23.3% -0.94 16.23 15.80 16.65 —
— 0.15 0.23 0.19 +0.07 23.6% 399 23.6% -0.94 17.25 16.80 17.70 —
— 0.13 0.17 0.15 +0.06 24.0% 400 24.0% -0.95 18.23 17.80 18.65 —
— 0.11 0.16 0.14 +0.05 24.5% 401 24.5% -0.96 18.85 18.05 19.65 —
— 0.09 0.14 0.12 +0.05 25.0% 402 25.0% -0.96 20.02 19.25 20.80 —
— 0.08 0.13 0.10 +0.05 25.3% 402.5 25.3% -0.96 20.48 19.75 21.20 —
— 0.07 0.12 0.10 +0.04 25.6% 403 25.6% -0.97 20.88 20.15 21.60 —
— 0.06 0.11 0.09 +0.04 26.3% 404 26.3% -0.97 22.07 21.60 22.55 —
— 0.05 0.10 0.07 +0.04 27.0% 405 27.0% -0.98 23.15 22.45 23.85 —
— 0.04 0.09 0.07 +0.03 27.7% 406 27.7% -0.98 24.15 23.40 24.90 —
— 0.04 0.09 0.07 +0.03 28.5% 407 28.5% -0.98 25.25 24.55 25.95 —
— 0.03 0.08 0.06 +0.03 28.9% 407.5 28.9% -0.98 25.65 24.90 26.40 —
— 0.03 0.08 0.06 +0.03 29.2% 408 29.2% -0.98 25.95 25.35 26.55 —
— 0.03 0.08 0.06 +0.03 30.0% 409 30.0% -0.99 27.00 26.45 27.55 —
— 0.04 0.07 0.06 +0.02 30.8% 410 30.8% -0.99 28.10 27.40 28.80 —
— 0.02 0.07 0.04 +0.02 31.6% 411 31.6% -0.99 29.15 28.40 29.90 —
— 0.02 0.07 0.04 +0.02 32.4% 412 32.4% -0.99 29.98 29.40 30.55 —
— 0.02 0.08 0.05 +0.02 32.8% 412.5 32.8% -0.99 30.65 29.90 31.40 —
— 0.01 0.08 0.04 +0.02 33.2% 413 33.2% -0.99 31.15 30.40 31.90 —
— 0.01 0.08 0.04 +0.02 33.9% 414 33.9% -1.00 32.23 31.55 32.90 —
— 0.01 0.08 0.04 — — 415 — — 33.12 32.40 33.85 —
— 0.01 0.07 0.04 +0.01 35.4% 416 35.4% -1.00 33.98 33.40 34.55 —
— 0.01 0.07 0.04 +0.01 36.2% 417 36.2% -1.00 35.15 34.40 35.90 —
— 0.01 0.07 0.04 +0.01 36.5% 417.5 36.5% -1.00 35.73 35.05 36.40 —
— 0.01 0.07 0.04 +0.01 36.9% 418 36.9% -1.00 36.15 35.40 36.90 —
— 0.01 0.07 0.04 +0.01 37.6% 419 37.6% -1.00 36.98 36.40 37.55 —
— 0.01 0.05 0.03 +0.01 38.3% 420 38.3% -1.00 38.12 37.40 38.85 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.