opzioni / GLD SPDR Gold Shares

tutti i titoli  ·  titoli  ·  analisi GLD  ·  dashboard
← 18/09 Seduta del 21/09/2026 completa 22/09 →
Spot 398.11  ·  430 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 22/09 02:54 UTC
25/09/264g 02/10/2611g 23/10/2632g 18/12/2688g 19/02/27151g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 78.10 79.85 78.97 +1.00 46.0% 320 46.0% -0.00 0.04 0.01 0.08 —
— 49.15 51.35 50.25 — — 349 — — 0.09 0.05 0.13 —
— 47.65 50.45 49.05 +0.99 33.1% 350 33.1% -0.01 0.10 0.07 0.14 —
— 44.20 46.50 45.35 — — 354 — — 0.12 0.07 0.18 —
— 43.20 45.75 44.48 +0.99 31.1% 355 31.1% -0.01 0.13 0.10 0.16 —
— 39.25 41.00 40.12 — — 359 — — 0.15 0.10 0.20 —
— 38.15 40.80 39.48 +0.98 29.0% 360 29.0% -0.02 0.14 0.11 0.17 —
— 34.50 36.00 35.25 +0.97 27.4% 364 27.4% -0.03 0.18 0.15 0.21 —
— 30.35 32.60 31.48 — — 368 — — 0.33 0.20 0.45 —
— 29.40 31.10 30.25 +0.96 25.4% 369 25.4% -0.03 0.28 0.22 0.33 —
— 26.60 28.95 27.77 +0.95 24.3% 372 24.3% -0.05 0.33 0.29 0.36 —
— 23.55 25.30 24.43 — — 375 — — 0.42 0.38 0.47 —
— 22.80 24.30 23.55 +0.93 23.0% 376 23.0% -0.07 0.48 0.43 0.54 —
— 21.10 21.85 21.48 — — 378 — — 0.58 0.54 0.63 —
— 20.15 20.95 20.55 +0.91 22.1% 379 22.1% -0.09 0.65 0.60 0.70 —
— 18.35 19.00 18.68 — — 381 — — 0.82 0.78 0.86 —
— 17.45 18.15 17.80 +0.88 21.4% 382 21.4% -0.12 0.91 0.85 0.96 —
— 16.55 17.30 16.93 — — 383 — — 1.01 0.96 1.07 —
— 15.65 16.35 16.00 +0.86 21.0% 384 21.0% -0.14 1.15 1.09 1.20 —
— 14.80 15.25 15.03 +0.84 20.8% 385 20.8% -0.16 1.29 1.25 1.34 —
— 13.95 14.65 14.30 +0.82 20.7% 386 20.7% -0.18 1.45 1.39 1.50 —
— 13.15 13.60 13.38 +0.81 20.5% 387 20.5% -0.19 1.62 1.56 1.68 —
— 12.35 13.00 12.68 +0.79 20.4% 388 20.4% -0.21 1.82 1.76 1.89 —
— 11.60 12.30 11.95 +0.77 20.3% 389 20.3% -0.24 2.04 1.98 2.11 —
— 10.85 11.50 11.18 +0.75 20.3% 390 20.3% -0.26 2.29 2.22 2.35 —
— 10.10 10.75 10.43 +0.72 20.2% 391 20.2% -0.28 2.56 2.49 2.63 —
— 9.40 10.05 9.72 +0.70 20.2% 392 20.2% -0.31 2.86 2.79 2.93 —
— 8.75 9.40 9.07 +0.67 20.1% 393 20.1% -0.33 3.20 3.10 3.30 —
— 8.10 8.55 8.32 — — 394 20.1% -0.36 3.55 3.45 3.65 —
— 7.50 7.95 7.72 +0.62 20.1% 395 — — 3.92 3.80 4.05 —
— 6.90 7.35 7.12 — — 396 20.1% -0.41 4.35 4.25 4.45 —
— 6.35 6.75 6.55 +0.56 20.2% 397 20.2% -0.44 4.83 4.70 4.95 —
— 5.85 6.25 6.05 +0.53 20.2% 398 — — 5.28 5.15 5.40 —
— 5.35 5.65 5.50 — — 399 — — 5.78 5.65 5.90 —
— 4.95 5.30 5.12 — — 400 20.4% -0.53 6.33 6.20 6.45 —
— 4.50 4.85 4.67 +0.45 20.5% 401 20.5% -0.56 6.92 6.80 7.05 —
— 4.10 4.45 4.28 — — 402 — — 7.55 7.40 7.70 —
— 3.70 4.05 3.88 +0.40 20.7% 403 — — 8.18 8.00 8.35 —
— 3.40 3.70 3.55 — — 404 — — 8.80 8.60 9.00 —
— 3.10 3.20 3.15 — — 405 — — 9.50 9.30 9.70 —
— 2.79 3.10 2.94 — — 406 — — 10.20 10.00 10.40 —
— 2.54 2.80 2.67 — — 407 — — 10.95 10.75 11.15 —
— 2.30 2.46 2.38 — — 408 — — 11.68 11.45 11.90 —
— 2.09 2.31 2.20 — — 409 — — 12.53 12.30 12.75 —
— 1.88 2.00 1.94 — — 410 21.7% -0.77 13.28 13.05 13.50 —
103 1.69 1.92 1.80 +0.22 21.9% 411 21.9% -0.79 14.15 13.90 14.40 —
— 1.53 1.76 1.65 +0.20 22.0% 412 22.0% -0.81 14.97 14.75 15.20 —
— 1.38 1.52 1.45 — — 413 22.2% -0.82 15.82 15.60 16.05 —
— 1.26 1.47 1.36 +0.17 22.4% 414 22.4% -0.84 16.77 16.50 17.05 —
— 1.15 1.34 1.25 +0.16 22.6% 415 22.6% -0.85 17.57 17.35 17.80 —
— 1.04 1.23 1.14 +0.15 22.8% 416 22.8% -0.86 18.50 18.25 18.75 —
— 0.86 1.02 0.94 +0.12 23.3% 418 — — 20.35 20.10 20.60 —
— 0.71 0.83 0.77 — — 420 — — 22.23 22.00 22.45 —
— 0.55 0.67 0.61 — — 423 — — 24.98 24.55 25.40 —
— 0.39 0.47 0.43 — — 427 — — 28.77 27.80 29.75 —
— 0.31 0.40 0.35 — — 430 — — 31.50 30.80 32.20 —
— 0.23 0.30 0.27 — — 434 — — 35.55 34.75 36.35 —
— 0.03 0.10 0.07 — — 470 — — 71.78 70.70 72.85 —
— 0.03 0.11 0.07 — — 475 — — 76.38 74.90 77.85 —

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.