opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 07/08 Seduta del 10/08/2026 completa 11/08 →
Spot 1032.39  ·  414 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 10/08 22:37 UTC
14/08/264g 21/08/2611g 11/09/2632g 20/11/26102g 15/01/27158g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 102.90 108.45 105.67 +0.87 33.2% 935 33.2% -0.15 8.97 6.85 11.10 —
— 98.35 105.40 101.88 +0.86 33.1% 940 33.1% -0.16 8.80 7.50 10.10 —
— 94.30 99.95 97.12 +0.85 33.0% 945 33.0% -0.17 10.43 8.60 12.25 —
— 90.10 95.80 92.95 +0.84 32.9% 950 32.9% -0.18 10.57 8.90 12.25 —
— 86.00 91.75 88.88 +0.83 32.9% 955 32.9% -0.19 11.82 10.05 13.60 —
— 81.95 87.75 84.85 +0.81 32.8% 960 32.8% -0.21 13.82 11.80 15.85 —
— 77.85 83.85 80.85 +0.80 32.7% 965 32.7% -0.22 14.28 12.15 16.40 —
— 74.15 80.05 77.10 +0.78 32.7% 970 32.7% -0.24 14.93 13.35 16.50 —
— 71.05 76.30 73.67 +0.77 32.6% 975 32.6% -0.25 17.30 14.70 19.90 —
— 66.75 72.70 69.72 +0.75 32.6% 980 32.6% -0.27 18.23 16.00 20.45 —
— 62.95 69.15 66.05 +0.73 32.5% 985 32.5% -0.29 19.32 16.80 21.85 —
— 60.45 65.70 63.08 +0.72 32.5% 990 32.5% -0.30 20.90 18.25 23.55 —
— 56.50 61.40 58.95 +0.70 32.5% 995 32.5% -0.32 22.48 20.70 24.25 —
— 53.20 58.50 55.85 +0.68 32.4% 1000 32.4% -0.34 24.27 22.55 26.00 —
— 51.05 55.70 53.38 +0.66 32.4% 1005 32.4% -0.35 26.18 23.80 28.55 —
— 47.85 52.95 50.40 +0.65 32.4% 1010 32.4% -0.37 28.32 26.75 29.90 —
— 43.75 49.90 46.83 +0.63 32.3% 1015 32.3% -0.39 30.18 27.85 32.50 —
— 42.15 47.00 44.58 +0.61 32.3% 1020 32.3% -0.41 32.38 29.35 35.40 —
— 39.10 45.05 42.08 +0.59 32.3% 1025 32.3% -0.43 35.10 33.10 37.10 —
— 36.50 42.55 39.52 +0.57 32.3% 1030 32.3% -0.45 38.27 35.35 41.20 —
— 33.55 38.70 36.12 +0.55 32.3% 1035 32.3% -0.47 40.02 37.85 42.20 —
— 31.85 37.20 34.52 +0.53 32.2% 1040 32.2% -0.48 43.23 40.35 46.10 —
— 29.55 34.30 31.93 +0.51 32.2% 1045 32.2% -0.50 45.65 43.25 48.05 —
— 27.80 33.05 30.43 +0.49 32.2% 1050 32.2% -0.52 47.73 44.85 50.60 —
— 25.45 31.05 28.25 +0.47 32.2% 1055 32.2% -0.54 50.60 47.65 53.55 —
— 23.10 29.15 26.12 +0.44 32.2% 1060 32.2% -0.56 54.67 50.95 58.40 —
— 22.35 27.35 24.85 +0.43 32.2% 1065 32.2% -0.58 57.58 54.65 60.50 —
— 20.40 25.70 23.05 — — 1070 — — 61.00 58.20 63.80 —
— 19.25 24.10 21.68 — — 1075 32.2% -0.62 64.05 61.15 66.95 —
— 17.55 20.95 19.25 +0.37 32.1% 1080 32.1% -0.64 68.38 65.00 71.75 —
— 15.95 21.20 18.57 +0.36 32.1% 1085 32.1% -0.65 72.47 69.55 75.40 —
— 14.95 19.80 17.38 +0.34 32.1% 1090 32.1% -0.67 75.47 73.15 77.80 —
— 12.60 18.50 15.55 +0.32 32.1% 1095 32.1% -0.69 79.83 76.90 82.75 —
— 12.75 17.25 15.00 +0.30 32.1% 1100 32.1% -0.70 83.60 80.75 86.45 —
— 11.10 16.10 13.60 +0.29 32.1% 1105 32.1% -0.72 87.12 84.70 89.55 —
— 10.70 15.05 12.88 +0.27 32.1% 1110 32.1% -0.74 91.35 88.65 94.05 —
— 8.55 13.60 11.07 +0.26 32.1% 1115 32.1% -0.75 95.53 92.75 98.30 —
— 7.75 13.10 10.43 +0.24 32.1% 1120 32.1% -0.77 99.50 96.80 102.20 —
— 7.65 11.50 9.57 +0.23 32.1% 1125 32.1% -0.78 103.83 101.05 106.60 —
— 6.00 10.75 8.38 +0.22 32.1% 1130 32.1% -0.79 108.08 105.30 110.85 —
— 5.80 10.20 8.00 +0.20 32.1% 1135 32.1% -0.80 112.38 109.55 115.20 —

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.