opzioni / GLD SPDR Gold Shares

tutti i titoli  ·  titoli  ·  analisi GLD  ·  dashboard
← 08/07 Seduta del 09/07/2026 parziale 10/07 →
Spot 378.09  ·  312 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 09/07 22:56 UTC
10/07/261g 17/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 36.90 37.65 37.27 +1.00 43.0% 341 43.0% -0.00 — — 0.05 —
— 35.20 37.65 36.42 +1.00 42.6% 342 42.6% -0.00 — — 0.02 —
— 33.75 36.65 35.20 +1.00 42.1% 343 42.1% -0.00 — — 0.05 —
— 32.75 35.60 34.17 +1.00 41.7% 344 41.7% -0.00 — — 0.03 —
— 31.70 34.60 33.15 +1.00 41.3% 345 41.3% -0.00 — — 0.01 —
— 30.75 33.60 32.17 +1.00 40.8% 346 40.8% -0.00 — — 0.03 —
— 30.90 32.60 31.75 +1.00 40.4% 347 40.4% -0.00 — — 0.01 —
— 28.85 31.65 30.25 +1.00 40.1% 348 40.1% -0.00 — — 0.01 —
— 28.90 29.65 29.27 +1.00 39.7% 349 39.7% -0.00 — — 0.01 —
— 26.75 29.55 28.15 +0.99 39.3% 350 39.3% -0.01 — — 0.01 —
— 25.75 27.85 26.80 +0.99 39.0% 351 39.0% -0.01 — — 0.01 —
— 24.85 27.60 26.23 — — 352 38.7% -0.01 — — 0.01 —
— 24.90 25.80 25.35 +0.99 38.4% 353 38.4% -0.01 — — 0.02 —
— 22.80 25.60 24.20 +0.99 38.1% 354 38.1% -0.01 — — 0.01 —
— 21.80 24.60 23.20 — — 355 — — — — 0.01 —
— 21.85 22.80 22.32 — — 356 — — — — 0.01 —
— 20.90 21.65 21.27 — — 357 — — — — 0.01 —
— 18.70 21.60 20.15 — — 358 — — — — 0.01 —
— 17.75 20.60 19.18 — — 359 — — — — 0.01 —
— 16.80 18.80 17.80 — — 360 — — — — 0.01 —
— 15.80 18.55 17.18 — — 361 — — 0.01 0.01 0.02 —
— 15.15 17.35 16.25 — — 362 — — — — 0.04 —
— 14.15 15.70 14.93 — — 363 34.7% -0.09 — — 0.04 —
— 14.00 14.65 14.32 +0.89 34.0% 364 34.0% -0.11 0.03 0.01 0.05 —
— 12.00 13.65 12.82 +0.87 33.3% 365 33.3% -0.13 0.03 0.01 0.05 —
— 10.90 12.70 11.80 — — 366 — — 0.04 0.02 0.07 —
— 9.95 12.40 11.18 — — 367 — — 0.06 0.03 0.09 —
— 9.10 10.70 9.90 — — 368 — — 0.09 0.04 0.13 —
— 7.95 9.80 8.88 — — 369 — — 0.12 0.09 0.16 —
— 7.10 8.80 7.95 — — 370 — — 0.17 0.14 0.20 —
— 6.20 7.85 7.03 — — 371 — — 0.23 0.19 0.28 —
— 5.35 7.65 6.50 — — 372 — — 0.32 0.28 0.36 —
— 5.40 6.05 5.72 — — 373 — — 0.47 0.45 0.48 —
— 3.95 5.20 4.58 — — 374 — — 0.60 0.54 0.66 —
— 3.45 4.60 4.03 — — 375 — — 0.81 0.72 0.89 —
— 2.83 3.60 3.21 — — 376 — — 1.09 1.00 1.19 —
— 2.00 3.60 2.80 — — 377 — — 1.45 1.16 1.73 —
— 1.94 2.20 2.07 — — 378 — — 1.89 1.77 2.00 —
— 1.46 1.66 1.56 — — 379 — — 2.75 2.25 3.25 —
— 1.10 1.25 1.18 — — 380 — — 3.07 2.84 3.30 —
— 0.80 0.92 0.86 — — 381 — — 3.08 2.27 3.90 —
— 0.55 0.71 0.63 — — 382 — — 4.75 4.10 5.40 —
— 0.36 0.47 0.41 — — 383 — — 5.53 4.85 6.20 —
— 0.25 0.33 0.29 — — 384 — — 5.90 4.70 7.10 —
— 0.17 0.24 0.20 — — 385 — — 7.30 6.60 8.00 —
— 0.09 0.19 0.14 — — 386 — — 7.75 6.50 9.00 —
— 0.07 0.13 0.10 — — 387 — — 8.68 8.10 9.25 —
— 0.06 0.11 0.09 — — 388 — — 9.70 8.50 10.90 —
— 0.05 0.09 0.07 — — 389 — — 10.80 10.25 11.35 —
— 0.04 0.07 0.06 — — 390 — — 11.85 11.35 12.35 —
— 0.02 0.06 0.04 +0.02 30.5% 391 — — 12.80 12.25 13.35 —
— — 0.07 — — — 392 32.2% -0.98 13.93 12.50 15.35 —
— 0.03 0.05 0.04 +0.02 33.7% 393 — — 14.80 14.25 15.35 —
— — 0.05 — +0.01 35.0% 394 35.0% -0.99 15.45 14.55 16.35 —
— 0.02 0.03 0.03 +0.01 36.1% 395 36.1% -0.99 16.88 15.55 18.20 —
— — 0.04 — +0.01 37.1% 396 37.1% -0.99 17.88 17.50 18.25 —
— — 0.03 — +0.01 38.2% 397 38.2% -1.00 18.98 17.55 20.40 —
— — 0.05 — +0.01 38.7% 397.5 38.7% -1.00 19.32 18.00 20.65 —
— — 0.04 — +0.01 39.2% 398 39.2% -1.00 20.00 18.55 21.45 —
— — 0.04 — +0.01 40.4% 399 40.4% -1.00 20.98 19.55 22.40 —
— 0.01 0.03 0.02 +0.01 41.6% 400 41.6% -1.00 21.88 21.50 22.25 —
— — 0.02 — +0.01 42.9% 401 42.9% -1.00 22.93 21.50 24.35 —
— — 0.06 — +0.00 44.2% 402 44.2% -1.00 23.95 22.50 25.40 —
— — 0.06 — +0.00 44.9% 402.5 44.9% -1.00 24.43 23.00 25.85 —
— — 0.04 — +0.00 45.6% 403 45.6% -1.00 24.93 23.50 26.35 —
— — 0.05 — +0.00 46.9% 404 46.9% -1.00 25.95 24.55 27.35 —
— — 0.01 — +0.00 48.2% 405 48.2% -1.00 26.85 26.50 27.20 —
— — 0.04 — +0.00 49.6% 406 49.6% -1.00 27.93 26.50 29.35 —
— — 0.09 — +0.00 50.9% 407 50.9% -1.00 28.93 27.50 30.35 —
— — 0.04 — +0.00 51.6% 407.5 51.6% -1.00 29.32 28.10 30.55 —
— — 0.04 — +0.00 52.3% 408 52.3% -1.00 29.80 28.55 31.05 —
— — 0.04 — +0.00 53.7% 409 53.7% -1.00 30.77 29.50 32.05 —
— — 0.01 — +0.00 55.2% 410 55.2% -1.00 31.85 31.50 32.20 —
— — 0.05 — +0.00 56.6% 411 56.6% -1.00 32.92 31.50 34.35 —
— — 0.04 — +0.00 58.0% 412 58.0% -1.00 33.88 33.50 34.25 —
— — 0.08 — +0.00 58.7% 412.5 58.7% -1.00 34.25 33.00 35.50 —
— — 0.04 — +0.00 59.4% 413 59.4% -1.00 34.88 34.50 35.25 —
— — 0.11 — +0.00 60.8% 414 60.8% -1.00 35.77 34.50 37.05 —
— — 0.01 — +0.00 62.2% 415 62.2% -1.00 36.83 36.40 37.25 —
— — 0.01 — +0.00 63.6% 416 63.6% -1.00 38.30 37.25 39.35 —

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.