opzioni / GLD SPDR Gold Shares

tutti i titoli  ·  titoli  ·  analisi GLD  ·  dashboard
← 27/07 Seduta del 28/07/2026 completa 31/07 →
Spot 369.20  ·  566 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 29/07 00:06 UTC
31/07/263g 07/08/2610g 28/08/2631g 16/10/2680g 18/12/26143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 33.80 34.90 34.35 — — 335 — — 0.03 0.01 0.05 —
— 28.85 29.90 29.38 — — 340 — — 0.06 0.02 0.09 —
— 27.90 28.95 28.43 — — 341 — — 0.06 0.03 0.09 —
— 26.90 27.95 27.43 — — 342 — — 0.06 0.02 0.10 —
— 25.90 26.95 26.43 — — 343 — — 0.08 0.03 0.13 —
— 24.85 26.00 25.43 — — 344 37.3% -0.00 0.10 0.04 0.16 —
— 23.90 24.95 24.43 — — 345 — — 0.12 0.09 0.15 —
— 22.95 24.00 23.48 — — 346 36.6% -0.00 0.14 0.10 0.18 —
— 21.90 23.05 22.48 — — 347 — — 0.14 0.11 0.18 —
— 21.00 22.05 21.52 — — 348 35.8% -0.01 0.16 0.13 0.19 —
— 19.95 21.05 20.50 — — 349 — — 0.18 0.16 0.21 —
— 19.00 20.05 19.52 — — 350 35.1% -0.01 0.20 0.17 0.24 —
— 18.05 19.10 18.57 — — 351 — — 0.26 0.23 0.28 —
— 17.10 18.10 17.60 — — 352 34.3% -0.02 0.29 0.26 0.33 —
— 16.10 17.20 16.65 — — 353 33.9% -0.02 0.34 0.30 0.37 —
— 15.20 16.25 15.72 — — 354 33.5% -0.03 0.39 0.35 0.42 —
— 14.30 15.30 14.80 — — 355 33.1% -0.03 0.45 0.41 0.49 —
— 13.50 14.25 13.88 — — 356 32.8% -0.04 0.53 0.49 0.57 —
— 12.60 13.35 12.97 — — 357 32.4% -0.05 0.61 0.57 0.66 —
— 11.70 12.50 12.10 — — 358 32.0% -0.06 0.72 0.67 0.78 —
— 10.75 11.60 11.18 — — 359 31.6% -0.07 0.83 0.76 0.91 —
— 9.90 10.75 10.32 — — 360 31.2% -0.08 0.98 0.91 1.06 —
— 9.05 9.95 9.50 — — 361 30.8% -0.09 1.14 1.07 1.20 —
— 8.20 9.15 8.68 — — 362 — — 1.33 1.27 1.39 —
— 7.45 8.35 7.90 — — 363 — — 1.53 1.44 1.62 —
— 6.65 7.60 7.12 — — 364 — — 1.79 1.69 1.89 —
— 6.05 6.80 6.42 — — 365 — — 2.07 1.96 2.18 —
— 5.50 6.15 5.83 — — 366 — — 2.35 2.25 2.44 —
— 4.90 5.25 5.08 — — 367 — — 2.76 2.61 2.91 —
— 4.30 4.65 4.47 — — 368 — — 3.17 3.00 3.35 —
— 3.75 4.10 3.92 — — 369 — — 3.58 3.40 3.75 —
— 3.25 3.55 3.40 — — 370 — — 4.08 3.90 4.25 —
— 2.79 3.00 2.90 — — 371 — — 4.62 4.45 4.80 —
— 2.44 2.64 2.54 — — 372 — — 5.15 4.95 5.35 —
— 2.06 2.28 2.17 — — 373 — — 5.78 5.55 6.00 —
— 1.72 1.89 1.80 +0.54 27.5% 374 — — 6.45 6.20 6.70 —
— 1.46 1.62 1.54 — — 375 27.5% -0.51 7.08 6.75 7.40 —
— 1.22 1.36 1.29 — — 376 — — 7.85 7.50 8.20 —
— 1.07 1.12 1.09 — — 377 — — 8.70 8.40 9.00 —
— 0.82 0.93 0.88 — — 378 — — 9.53 9.20 9.85 —
— 0.69 0.77 0.73 — — 379 — — 10.35 10.00 10.70 —
— 0.58 0.63 0.60 — — 380 — — 11.22 10.90 11.55 —
— 0.49 0.52 0.51 — — 381 — — 12.12 11.75 12.50 —
— 0.37 0.43 0.40 — — 382 — — 12.97 12.55 13.40 —
— 0.30 0.35 0.33 — — 383 — — 13.93 13.50 14.35 —
— 0.26 0.29 0.28 — — 384 — — 14.93 14.40 15.45 —
— 0.20 0.24 0.22 — — 385 — — 15.85 15.45 16.25 —
— 0.16 0.21 0.18 — — 386 — — 16.82 16.25 17.40 —
— 0.12 0.17 0.14 — — 387 — — 17.80 17.25 18.35 —
— 0.11 0.15 0.13 — — 388 — — 18.65 18.05 19.25 —
— 0.08 0.13 0.10 +0.03 30.3% 389 30.3% -0.98 19.82 19.35 20.30 —
— 0.10 0.11 0.10 +0.03 30.8% 390 30.8% -0.98 20.70 20.25 21.15 —
— 0.04 0.09 0.07 +0.02 31.3% 391 — — 21.80 21.30 22.30 —
— 0.04 0.08 0.06 +0.02 31.8% 392 — — 22.98 22.20 23.75 —
— 0.04 0.07 0.06 +0.01 32.3% 393 32.3% -0.99 23.88 23.15 24.60 —
— 0.02 0.06 0.04 +0.01 32.8% 394 32.8% -0.99 24.88 24.15 25.60 —
— 0.04 0.06 0.05 +0.01 33.3% 395 33.3% -1.00 25.88 25.20 26.55 —
— 0.01 0.05 0.03 +0.01 33.9% 396 33.9% -1.00 26.85 26.15 27.55 —
— — 0.05 — +0.00 34.4% 397 34.4% -1.00 27.85 27.15 28.55 —
— — 0.09 — +0.00 35.0% 398 35.0% -1.00 28.93 28.25 29.60 —
— — 0.04 — +0.00 35.7% 399 35.7% -1.00 29.90 29.25 30.55 —
— — 0.04 — +0.00 36.3% 400 36.3% -1.00 30.68 30.20 31.15 —
— — 0.03 — +0.01 37.0% 401 37.0% -1.00 31.85 31.15 32.55 —
— — 0.03 — +0.00 37.6% 402 37.6% -1.00 32.90 32.25 33.55 —
— — 0.03 — +0.00 38.2% 403 38.2% -1.00 33.90 33.25 34.55 —
— — 0.03 — +0.00 38.7% 404 38.7% -1.00 34.85 34.15 35.55 —
— — 0.03 — +0.00 39.2% 405 39.2% -1.00 35.88 35.20 36.55 —
— — 0.03 — +0.00 39.7% 406 39.7% -1.00 36.65 36.15 37.15 —

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.