opzioni / GLD SPDR Gold Shares

tutti i titoli  ·  titoli  ·  analisi GLD  ·  dashboard
← 18/08 Seduta del 19/08/2026 completa 20/08 →
Spot 413.33  ·  434 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 20/08 01:28 UTC
21/08/262g 28/08/269g 18/09/2630g 20/11/2693g 15/01/27149g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 40.25 41.15 40.70 +1.00 43.0% 373 43.0% -0.00 — — 0.01 —
— 39.30 40.10 39.70 +1.00 42.6% 374 42.6% -0.00 — — 0.04 —
— 38.30 39.15 38.73 +1.00 42.3% 375 42.3% -0.00 — — 0.04 —
— 37.30 38.15 37.73 +1.00 41.9% 376 41.9% -0.00 — — 0.01 —
— 36.30 37.20 36.75 +1.00 41.6% 377 41.6% -0.00 — — 0.01 —
— 35.55 36.75 36.15 +1.00 41.4% 377.5 41.4% -0.00 — — 0.01 —
— 35.30 36.10 35.70 +1.00 41.2% 378 41.2% -0.00 — — 0.01 —
— 34.30 35.10 34.70 +1.00 40.8% 379 40.8% -0.00 — — 0.01 —
— 33.30 34.20 33.75 +1.00 40.5% 380 40.5% -0.00 — — 0.01 —
— 32.30 33.15 32.73 +1.00 40.1% 381 40.1% -0.00 — — 0.01 —
— 31.30 32.20 31.75 +1.00 39.7% 382 39.7% -0.00 — — 0.05 —
— 30.80 31.80 31.30 +1.00 39.5% 382.5 39.5% -0.00 — — 0.06 —
— 30.30 31.15 30.73 +1.00 39.2% 383 39.2% -0.00 0.03 0.01 0.05 —
— 29.30 30.25 29.77 +1.00 38.8% 384 38.8% -0.00 — — 0.06 —
— 28.30 29.20 28.75 +0.99 38.3% 385 38.3% -0.01 0.04 0.01 0.06 —
— 27.30 28.25 27.77 +0.99 37.8% 386 37.8% -0.01 — — 0.06 —
— 26.30 27.15 26.73 +0.99 37.3% 387 37.3% -0.01 0.04 0.02 0.07 —
— 25.80 26.75 26.27 +0.99 37.0% 387.5 37.0% -0.01 0.04 0.01 0.07 —
— 25.30 26.25 25.77 +0.99 36.7% 388 36.7% -0.01 0.04 0.02 0.07 —
— 24.30 25.20 24.75 +0.99 36.1% 389 36.1% -0.01 0.04 0.01 0.08 —
— 23.35 24.20 23.77 +0.99 35.4% 390 35.4% -0.01 0.06 0.04 0.07 —
— 22.35 23.25 22.80 +0.99 34.7% 391 34.7% -0.01 0.06 0.02 0.09 —
— 21.35 22.25 21.80 +0.99 34.0% 392 34.0% -0.01 0.07 0.05 0.09 —
— 20.35 21.25 20.80 +0.98 33.3% 393 33.3% -0.02 0.07 0.04 0.11 —
— 19.35 20.30 19.82 +0.98 32.6% 394 32.6% -0.02 0.09 0.05 0.12 —
— 18.35 19.20 18.77 +0.98 31.8% 395 31.8% -0.02 0.09 0.06 0.12 —
— 17.40 18.20 17.80 +0.97 31.0% 396 31.0% -0.03 0.12 0.09 0.15 —
— 16.40 17.30 16.85 +0.97 30.3% 397 30.3% -0.03 0.14 0.10 0.17 —
— 15.45 16.30 15.88 +0.96 29.5% 398 29.5% -0.04 0.14 0.12 0.16 —
— 14.50 15.25 14.88 +0.96 28.8% 399 28.8% -0.04 0.19 0.16 0.22 —
— 13.50 14.30 13.90 +0.95 28.2% 400 28.2% -0.05 0.23 0.20 0.25 —
— 12.55 13.30 12.93 +0.94 27.7% 401 27.7% -0.06 0.28 0.23 0.32 —
— 11.65 12.40 12.03 +0.92 27.2% 402 27.2% -0.08 0.33 0.29 0.37 —
— 10.70 11.40 11.05 +0.91 26.8% 403 26.8% -0.09 0.40 0.36 0.44 —
— 9.80 10.40 10.10 +0.89 26.6% 404 26.6% -0.11 0.50 0.43 0.57 —
— 8.95 9.45 9.20 +0.86 26.4% 405 26.4% -0.14 0.64 0.60 0.68 —
— 8.10 8.60 8.35 +0.84 26.3% 406 26.3% -0.17 0.79 0.74 0.84 —
— 7.40 7.65 7.53 +0.80 26.3% 407 26.3% -0.20 0.97 0.93 1.01 —
— 6.55 7.00 6.78 +0.77 26.5% 408 26.5% -0.23 1.22 1.16 1.27 —
— 5.85 6.25 6.05 +0.73 26.6% 409 26.6% -0.27 1.50 1.44 1.56 —
— 5.20 5.55 5.38 +0.69 26.8% 410 26.8% -0.31 1.81 1.75 1.88 —
— 4.55 4.85 4.70 +0.64 27.0% 411 27.0% -0.36 2.18 2.11 2.25 —
— 4.00 4.35 4.17 +0.60 27.2% 412 27.2% -0.40 2.60 2.51 2.68 —
— 3.55 3.75 3.65 +0.55 27.5% 413 27.5% -0.45 3.08 3.00 3.15 —
— 3.10 3.30 3.20 +0.50 27.8% 414 27.8% -0.50 3.60 3.50 3.70 —
— 2.69 2.86 2.77 +0.45 28.2% 415 28.2% -0.55 4.20 4.10 4.30 —
— 2.33 2.49 2.41 +0.41 28.5% 416 28.5% -0.59 4.83 4.70 4.95 —
— 2.01 2.13 2.07 +0.37 28.8% 417 28.8% -0.63 5.53 5.35 5.70 —
— 1.71 1.85 1.78 +0.33 29.1% 418 29.1% -0.67 6.28 6.10 6.45 —
— 1.47 1.61 1.54 +0.29 29.3% 419 29.3% -0.71 7.03 6.85 7.20 —
— 1.27 1.37 1.32 +0.26 29.6% 420 29.6% -0.74 7.80 7.60 8.00 —
— 1.09 1.20 1.15 +0.23 30.0% 421 30.0% -0.78 8.60 8.40 8.80 —
— 0.91 1.03 0.97 +0.20 30.5% 422 30.5% -0.80 9.47 9.25 9.70 —
— 0.78 0.91 0.84 +0.17 31.0% 423 31.0% -0.83 10.32 10.10 10.55 —
— 0.67 0.79 0.73 +0.15 31.6% 424 31.6% -0.85 11.22 11.00 11.45 —
— 0.55 0.67 0.61 +0.13 32.2% 425 32.2% -0.87 12.12 11.90 12.35 —
— 0.49 0.56 0.53 +0.12 32.8% 426 32.8% -0.89 13.03 12.80 13.25 —
— 0.42 0.47 0.45 +0.10 33.5% 427 33.5% -0.90 13.93 13.65 14.20 —
— 0.35 0.47 0.41 +0.09 34.2% 428 34.2% -0.91 14.93 14.60 15.25 —
— 0.30 0.42 0.36 +0.08 34.9% 429 34.9% -0.92 15.82 15.50 16.15 —
— 0.30 0.35 0.33 +0.07 35.6% 430 35.6% -0.93 16.77 16.45 17.10 —
— 0.24 0.30 0.27 +0.06 36.3% 431 36.3% -0.94 17.80 17.40 18.20 —
— 0.20 0.30 0.25 +0.06 36.9% 432 36.9% -0.95 18.70 18.30 19.10 —
— 0.18 0.25 0.21 +0.05 37.6% 433 37.6% -0.95 19.62 19.25 20.00 —
— 0.15 0.24 0.20 +0.05 38.3% 434 38.3% -0.96 20.55 20.10 21.00 —
— 0.14 0.21 0.17 +0.04 39.0% 435 39.0% -0.96 21.52 21.10 21.95 —
— 0.12 0.21 0.17 +0.04 39.6% 436 39.6% -0.97 22.62 22.05 23.20 —
— 0.11 0.18 0.14 +0.03 40.2% 437 40.2% -0.97 23.50 23.05 23.95 —
— 0.10 0.15 0.12 +0.03 40.9% 438 40.9% -0.97 24.50 24.05 24.95 —
— 0.09 0.16 0.12 +0.03 41.5% 439 41.5% -0.98 25.55 24.95 26.15 —
— 0.08 0.15 0.12 +0.02 42.1% 440 42.1% -0.98 26.48 26.05 26.90 —
— 0.07 0.14 0.10 +0.02 42.7% 441 42.7% -0.98 27.60 26.95 28.25 —
— 0.07 0.14 0.10 +0.02 43.3% 442 43.3% -0.98 28.43 27.95 28.90 —
— 0.06 0.13 0.10 +0.02 43.8% 443 43.8% -0.98 29.45 29.00 29.90 —
— 0.05 0.12 0.09 +0.02 44.4% 444 44.4% -0.99 30.43 29.95 30.90 —
— 0.05 0.08 0.07 +0.02 44.9% 445 44.9% -0.99 31.45 31.00 31.90 —
— 0.03 0.09 0.06 +0.01 47.4% 450 47.4% -1.00 36.48 36.05 36.90 —
— 0.01 0.06 0.04 +0.00 49.4% 455 49.4% -1.00 41.60 40.95 42.25 —

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.