opzioni / GLD SPDR Gold Shares

tutti i titoli  ·  titoli  ·  analisi GLD  ·  dashboard
← 11/08 Seduta del 12/08/2026 completa 18/08 →
Spot 404.45  ·  494 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/08 14:15 UTC
14/08/262g 21/08/269g 11/09/2630g 20/11/26100g 15/01/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 41.45 42.60 42.02 +0.98 33.1% 363 33.1% -0.02 0.12 0.06 0.17 —
— 40.55 41.65 41.10 +0.98 32.6% 364 32.6% -0.02 0.12 0.06 0.18 —
— 39.55 40.65 40.10 +0.98 32.2% 365 32.2% -0.02 0.12 0.08 0.16 —
— 38.55 39.75 39.15 +0.98 31.8% 366 31.8% -0.02 0.15 0.08 0.22 —
— 37.55 38.75 38.15 +0.98 31.3% 367 31.3% -0.02 0.14 0.09 0.18 —
— 36.50 37.65 37.08 +0.98 30.9% 368 30.9% -0.02 0.15 0.06 0.24 —
— 35.60 36.65 36.12 +0.98 30.5% 369 30.5% -0.02 0.16 0.07 0.25 —
— 34.60 35.65 35.12 +0.98 30.0% 370 30.0% -0.02 0.16 0.11 0.21 —
— 33.50 34.65 34.08 +0.97 29.6% 371 29.6% -0.03 0.17 0.09 0.25 —
— 32.55 33.70 33.12 +0.97 29.2% 372 29.2% -0.03 0.17 0.10 0.24 —
— 31.70 32.70 32.20 +0.97 28.7% 373 28.7% -0.03 0.20 0.12 0.28 —
— 30.65 31.75 31.20 +0.97 28.3% 374 28.3% -0.03 0.21 0.12 0.30 —
— 29.90 30.65 30.27 +0.97 27.9% 375 27.9% -0.03 0.27 0.21 0.32 —
— 28.90 29.75 29.32 +0.96 27.5% 376 27.5% -0.04 0.28 0.16 0.39 —
— 27.70 28.85 28.27 +0.96 27.1% 377 27.1% -0.04 0.27 0.18 0.35 —
— 26.25 29.65 27.95 +0.96 26.8% 377.5 26.8% -0.04 0.30 0.23 0.38 —
— 26.80 27.85 27.32 +0.96 26.6% 378 26.6% -0.04 0.29 0.21 0.38 —
— 25.70 26.80 26.25 +0.95 26.2% 379 26.2% -0.05 0.32 0.27 0.37 —
— 24.85 25.70 25.27 +0.95 25.8% 380 25.8% -0.05 0.38 0.34 0.41 —
— 23.80 24.85 24.32 +0.94 25.4% 381 25.4% -0.06 0.42 0.31 0.53 —
— 22.90 23.95 23.43 +0.94 25.0% 382 25.0% -0.06 0.43 0.35 0.51 —
— 22.40 23.95 23.18 +0.93 24.8% 382.5 24.8% -0.07 0.47 0.36 0.57 —
— 21.80 22.90 22.35 +0.93 24.7% 383 24.7% -0.07 0.49 0.39 0.60 —
— 20.95 21.90 21.43 +0.93 24.3% 384 24.3% -0.08 0.55 0.44 0.66 —
— 20.20 20.95 20.57 +0.92 23.9% 385 23.9% -0.08 0.57 0.48 0.66 —
— 19.25 20.05 19.65 +0.91 23.6% 386 23.6% -0.09 0.69 0.59 0.78 —
— 18.20 19.10 18.65 +0.90 23.3% 387 23.3% -0.10 0.76 0.68 0.84 —
— 17.70 18.65 18.18 +0.89 23.1% 387.5 23.1% -0.11 0.80 0.72 0.88 —
— 17.40 18.10 17.75 +0.89 22.9% 388 22.9% -0.11 0.84 0.77 0.91 —
— 16.50 17.15 16.82 +0.88 22.7% 389 22.7% -0.12 0.93 0.87 0.99 —
— 15.70 16.20 15.95 +0.86 22.4% 390 22.4% -0.14 1.05 1.00 1.10 —
— 14.85 15.35 15.10 +0.85 22.1% 391 22.1% -0.15 1.18 1.11 1.24 —
— 13.95 14.50 14.22 +0.83 21.9% 392 21.9% -0.17 1.32 1.26 1.39 —
— 13.15 13.70 13.43 +0.81 21.7% 393 21.7% -0.19 1.49 1.42 1.56 —
— 12.30 12.90 12.60 +0.79 21.6% 394 21.6% -0.21 1.68 1.61 1.74 —
— 11.55 12.10 11.82 +0.77 21.5% 395 21.5% -0.23 1.91 1.82 1.99 —
— 10.75 11.35 11.05 +0.75 21.4% 396 21.4% -0.25 2.14 2.05 2.23 —
— 10.00 10.60 10.30 +0.73 21.3% 397 21.3% -0.27 2.40 2.31 2.49 —
— 9.30 9.90 9.60 +0.70 21.3% 398 21.3% -0.30 2.71 2.64 2.77 —
— 8.65 9.20 8.93 +0.68 21.3% 399 21.3% -0.32 3.00 2.91 3.10 —
— 8.10 8.40 8.25 +0.65 21.3% 400 21.3% -0.35 3.35 3.25 3.45 —
— 7.45 7.90 7.67 +0.62 21.4% 401 21.4% -0.38 3.75 3.65 3.85 —
— 6.85 7.30 7.08 +0.60 21.4% 402 21.4% -0.40 4.15 4.05 4.25 —
— 6.35 6.60 6.47 +0.57 21.5% 403 21.5% -0.43 4.58 4.45 4.70 —
— 5.85 6.10 5.97 +0.54 21.6% 404 21.6% -0.46 5.05 4.95 5.15 —
— 5.35 5.60 5.47 +0.51 21.7% 405 21.7% -0.49 5.58 5.45 5.70 —
— 4.90 5.10 5.00 +0.48 21.8% 406 21.8% -0.52 6.10 5.95 6.25 —
— 4.45 4.70 4.58 +0.46 21.8% 407 21.8% -0.55 6.67 6.55 6.80 —
— 4.05 4.30 4.17 +0.43 21.9% 408 21.9% -0.58 7.30 7.15 7.45 —
— 3.75 3.90 3.83 +0.40 22.0% 409 22.0% -0.60 7.92 7.80 8.05 —
— 3.40 3.55 3.48 +0.38 22.1% 410 22.1% -0.63 8.53 8.30 8.75 —
— 3.10 3.25 3.17 +0.35 22.2% 411 22.2% -0.65 9.12 8.75 9.50 —
— 2.81 2.96 2.88 +0.33 22.4% 412 22.4% -0.68 9.95 9.50 10.40 —
— 2.54 2.72 2.63 +0.31 22.5% 413 22.5% -0.70 10.62 10.20 11.05 —
— 2.31 2.48 2.40 +0.28 22.6% 414 22.6% -0.72 11.35 10.95 11.75 —
— 2.10 2.25 2.17 +0.26 22.8% 415 22.8% -0.74 12.30 12.00 12.60 —
— 1.92 2.04 1.98 +0.24 23.0% 416 23.0% -0.76 13.05 12.55 13.55 —
— 1.74 1.87 1.80 +0.22 23.2% 417 23.2% -0.78 13.80 13.35 14.25 —
— 1.59 1.69 1.64 +0.21 23.4% 418 23.4% -0.80 14.65 14.20 15.10 —
— 1.44 1.55 1.50 +0.19 23.6% 419 23.6% -0.82 15.55 15.05 16.05 —
— 1.31 1.42 1.36 +0.17 23.9% 420 23.9% -0.83 16.52 16.25 16.80 —
— 1.19 1.30 1.25 +0.16 24.2% 421 24.2% -0.85 17.35 16.85 17.85 —
— 1.08 1.18 1.13 +0.15 24.4% 422 24.4% -0.86 18.25 17.75 18.75 —
— 1.00 1.16 1.08 +0.14 24.8% 423 24.8% -0.87 19.23 18.90 19.55 —
— 0.91 1.00 0.95 +0.13 25.1% 424 25.1% -0.88 20.10 19.60 20.60 —
— 0.83 0.92 0.88 +0.11 25.4% 425 25.4% -0.89 21.05 20.70 21.40 —
— 0.76 0.86 0.81 +0.11 25.7% 426 25.7% -0.90 21.95 21.45 22.45 —
— 0.70 0.81 0.76 +0.10 26.1% 427 26.1% -0.91 22.90 22.40 23.40 —
— 0.65 0.77 0.71 +0.09 26.4% 428 26.4% -0.92 23.85 23.35 24.35 —
— 0.60 0.73 0.67 +0.08 26.7% 429 26.7% -0.93 24.82 24.35 25.30 —
— 0.55 0.66 0.60 +0.08 27.1% 430 27.1% -0.93 25.82 25.35 26.30 —
— 0.48 0.65 0.56 +0.07 27.4% 431 27.4% -0.94 26.62 25.10 28.15 —
— 0.47 0.61 0.54 +0.07 27.8% 432 27.8% -0.94 27.55 25.85 29.25 —
— 0.42 0.63 0.53 +0.06 28.1% 433 28.1% -0.95 28.48 26.80 30.15 —
— 0.40 0.59 0.49 +0.06 28.5% 434 28.5% -0.95 29.43 27.75 31.10 —
— 0.38 0.45 0.41 +0.06 28.8% 435 28.8% -0.96 30.60 30.05 31.15 —
— 0.32 0.57 0.45 +0.05 29.1% 436 29.1% -0.96 31.45 29.80 33.10 —
— 0.30 0.55 0.42 +0.05 29.5% 437 29.5% -0.96 32.88 31.65 34.10 —
— 0.29 0.53 0.41 +0.05 29.8% 438 29.8% -0.97 33.42 31.80 35.05 —
— 0.28 0.46 0.37 +0.04 30.1% 439 30.1% -0.97 34.40 32.75 36.05 —
— 0.26 0.43 0.34 +0.04 30.5% 440 30.5% -0.97 35.55 34.95 36.15 —
— 0.23 0.45 0.34 +0.04 30.8% 441 30.8% -0.98 36.35 34.65 38.05 —
— 0.23 0.45 0.34 +0.04 31.1% 442 31.1% -0.98 37.33 35.65 39.00 —

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.