opzioni / GLD SPDR Gold Shares

tutti i titoli  ·  titoli  ·  analisi GLD  ·  dashboard
← 16/09 Seduta del 17/09/2026 completa 18/09 →
Spot 398.05  ·  398 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/09 03:30 UTC
18/09/261g 25/09/268g 16/10/2629g 18/12/2692g 19/02/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 78.00 78.65 78.33 +1.00 120.8% 320 120.8% +0.00 — — 0.01 —
— 71.85 72.65 72.25 — — 326 — — — — 0.05 —
— 64.85 65.65 65.25 — — 333 — — — — 0.08 —
— 59.80 60.70 60.25 — — 338 — — — — 0.08 —
— 53.95 54.70 54.33 — — 344 — — — — 0.07 —
— 48.00 48.70 48.35 — — 350 — — — — 0.01 —
— 43.00 43.70 43.35 — — 355 — — — — 0.01 —
— 37.95 38.70 38.33 — — 360 — — — — 0.01 —
— 34.00 34.70 34.35 — — 364 — — — — 0.01 —
— 29.05 29.60 29.32 — — 369 — — — — 0.01 —
— 26.05 26.65 26.35 — — 372 — — — — 0.03 —
— 22.05 22.75 22.40 — — 376 42.5% -0.00 — — 0.03 —
— 19.05 19.65 19.35 — — 379 — — 0.02 0.01 0.03 —
— 16.00 16.70 16.35 — — 382 — — 0.04 0.03 0.05 —
— 14.10 14.70 14.40 — — 384 — — 0.06 0.04 0.07 —
— 13.10 13.60 13.35 — — 385 33.7% -0.03 0.07 0.05 0.08 —
— 12.10 12.65 12.38 — — 386 — — 0.08 0.06 0.10 —
— 11.15 11.65 11.40 — — 387 — — 0.10 0.09 0.12 —
— 10.15 10.70 10.43 — — 388 — — 0.12 0.10 0.15 —
— 9.20 9.70 9.45 — — 389 — — 0.15 0.14 0.17 —
— 8.25 8.75 8.50 — — 390 28.0% -0.07 0.21 0.20 0.23 —
— 7.30 7.70 7.50 +0.91 27.0% 391 27.0% -0.09 0.28 0.26 0.30 —
— 6.45 6.70 6.58 +0.88 26.3% 392 26.3% -0.12 0.36 0.34 0.39 —
— 5.55 5.85 5.70 — — 393 — — 0.48 0.46 0.50 —
— 4.70 5.00 4.85 — — 394 — — 0.65 0.61 0.68 —
— 3.95 4.20 4.08 — — 395 — — 0.84 0.81 0.88 —
— 3.25 3.45 3.35 — — 396 — — 1.12 1.08 1.16 —
— 2.60 2.82 2.71 — — 397 24.2% -0.39 1.48 1.41 1.54 —
— 2.07 2.21 2.14 +0.54 24.5% 398 24.5% -0.46 1.92 1.85 1.99 —
— 1.60 1.74 1.67 +0.46 24.3% 399 24.3% -0.54 2.45 2.37 2.53 —
— 1.22 1.33 1.27 — — 400 — — 3.06 2.97 3.15 —
— 0.93 1.02 0.97 — — 401 — — 3.77 3.65 3.90 —
— 0.73 0.77 0.75 — — 402 — — 4.53 4.40 4.65 —
— 0.53 0.60 0.56 — — 403 — — 5.35 5.20 5.50 —
— 0.40 0.46 0.43 — — 404 — — 6.22 6.10 6.35 —
— 0.30 0.34 0.32 — — 405 27.3% -0.88 7.08 6.90 7.25 —
— 0.23 0.26 0.24 +0.10 28.2% 406 28.2% -0.91 7.97 7.75 8.20 —
— 0.20 0.21 0.20 +0.08 29.1% 407 29.1% -0.93 8.90 8.65 9.15 —
— 0.15 0.17 0.16 +0.06 30.0% 408 30.0% -0.94 9.85 9.55 10.15 —
— 0.11 0.15 0.13 +0.05 31.0% 409 31.0% -0.95 10.82 10.55 11.10 —
— 0.10 0.12 0.11 +0.04 32.0% 410 32.0% -0.96 11.80 11.50 12.10 —
— 0.07 0.10 0.09 +0.04 33.2% 411 33.2% -0.97 12.80 12.50 13.10 —
— 0.06 0.10 0.08 — — 412 — — 13.75 13.40 14.10 —
— 0.05 0.09 0.07 — — 413 — — 14.75 14.40 15.10 —
— 0.04 0.08 0.06 +0.02 37.2% 414 37.2% -0.98 15.72 15.35 16.10 —
— 0.05 0.06 0.06 +0.02 38.6% 415 38.6% -0.98 16.75 16.40 17.10 —
— 0.02 0.06 0.04 +0.02 40.0% 416 40.0% -0.99 17.75 17.40 18.10 —
— 0.02 0.05 0.04 +0.01 42.7% 418 42.7% -0.99 19.75 19.40 20.10 —
— 0.01 0.04 0.03 +0.01 45.3% 420 45.3% -0.99 21.75 21.40 22.10 —
— 0.01 0.04 0.03 +0.01 49.3% 423 49.3% -0.99 24.73 24.35 25.10 —
— 0.01 0.03 0.02 +0.01 53.9% 427 53.9% -1.00 28.75 28.40 29.10 —
— 0.01 0.02 0.01 +0.00 56.0% 430 56.0% -1.00 31.85 31.60 32.10 —
— — 0.03 — +0.00 56.2% 434 56.2% -1.00 35.75 35.40 36.10 —
— — 0.01 — +0.00 45.5% 470 45.5% -1.00 71.78 71.45 72.10 —
— — 0.01 — +0.00 46.8% 475 46.8% -1.00 76.75 76.40 77.10 —

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.