opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 11/08 Seduta del 12/08/2026 completa 13/08 →
Spot 1035.57  ·  424 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/08 09:10 UTC
14/08/262g 21/08/269g 11/09/2630g 20/11/26100g 15/01/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 146.65 152.00 149.32 +0.73 33.9% 935 33.9% -0.27 42.98 40.40 45.55 —
— 143.30 148.85 146.07 +0.72 33.8% 940 33.8% -0.28 44.70 43.45 45.95 —
— 140.05 146.85 143.45 +0.71 33.7% 945 33.7% -0.29 46.40 44.15 48.65 —
— 136.80 143.65 140.22 +0.71 33.7% 950 33.7% -0.30 47.95 46.50 49.40 —
— 133.60 139.15 136.38 +0.70 33.6% 955 33.6% -0.31 49.85 48.75 50.95 —
— 130.45 137.25 133.85 +0.69 33.6% 960 33.6% -0.32 52.25 50.05 54.45 —
— 127.80 132.70 130.25 +0.68 33.5% 965 33.5% -0.32 53.25 51.05 55.45 —
— 124.25 131.45 127.85 +0.67 33.5% 970 33.5% -0.33 55.08 52.80 57.35 —
— 121.25 128.20 124.72 +0.66 33.4% 975 — — 57.42 55.35 59.50 —
— 118.35 123.75 121.05 — — 980 — — 59.67 58.25 61.10 —
— 115.35 120.90 118.12 — — 985 — — 60.95 58.80 63.10 —
— 112.50 118.60 115.55 — — 990 33.3% -0.37 63.42 61.10 65.75 —
— 109.70 115.75 112.72 — — 995 — — 65.88 63.25 68.50 —
— 107.30 112.75 110.03 — — 1000 — — 67.67 65.45 69.90 —
— 104.70 110.60 107.65 — — 1005 33.2% -0.39 69.95 67.45 72.45 —
— 101.70 107.10 104.40 — — 1010 — — 71.75 69.40 74.10 —
— 98.90 105.40 102.15 — — 1015 33.1% -0.41 74.62 72.30 76.95 —
— 96.20 102.60 99.40 — — 1020 — — 76.95 74.50 79.40 —
— 94.60 99.20 96.90 — — 1025 — — 79.50 76.80 82.20 —
— 91.75 97.35 94.55 — — 1030 — — 81.75 79.65 83.85 —
— 89.50 94.90 92.20 — — 1035 — — 84.45 81.85 87.05 —
— 86.30 91.90 89.10 — — 1040 — — 87.10 84.75 89.45 —
— 84.90 89.50 87.20 — — 1045 — — 90.05 87.50 92.60 —
— 82.50 87.45 84.97 — — 1050 32.9% -0.48 92.35 90.10 94.60 —
— 80.25 85.60 82.92 — — 1055 32.9% -0.48 95.10 92.90 97.30 —
— 77.95 83.25 80.60 +0.52 32.9% 1060 32.9% -0.49 98.05 95.10 101.00 —
— 76.20 81.20 78.70 +0.51 32.9% 1065 32.9% -0.50 100.83 98.60 103.05 —
— 73.40 79.10 76.25 +0.50 32.9% 1070 32.9% -0.51 103.72 101.40 106.05 —
— 71.60 77.05 74.33 +0.49 32.8% 1075 32.8% -0.52 106.53 104.15 108.90 —
— 70.25 74.50 72.38 +0.48 32.8% 1080 32.8% -0.53 109.17 106.65 111.70 —
— 68.70 72.15 70.42 +0.47 32.8% 1085 32.8% -0.54 112.45 109.90 115.00 —
— 66.10 70.35 68.22 +0.46 32.8% 1090 32.8% -0.55 115.25 112.55 117.95 —
— 64.15 68.25 66.20 +0.45 32.8% 1095 32.8% -0.56 118.55 116.35 120.75 —
— 61.60 66.75 64.17 +0.45 32.8% 1100 32.8% -0.57 121.47 119.55 123.40 —
— 60.90 66.05 63.48 +0.44 32.8% 1105 32.8% -0.57 124.70 121.80 127.60 —
— 59.20 62.95 61.08 +0.43 32.8% 1110 32.8% -0.58 128.68 125.90 131.45 —
— 56.30 61.30 58.80 +0.42 32.8% 1115 32.8% -0.59 130.70 128.50 132.90 —
— 55.25 59.50 57.38 +0.41 32.8% 1120 32.8% -0.60 134.07 131.90 136.25 —
— 54.10 57.95 56.02 +0.41 32.8% 1125 32.8% -0.61 138.20 135.40 141.00 —
— 52.70 56.40 54.55 +0.40 32.8% 1130 32.8% -0.62 141.57 139.00 144.15 —
— 50.65 55.50 53.08 +0.39 32.8% 1135 32.8% -0.62 144.10 141.95 146.25 —
— 48.35 54.60 51.48 +0.38 32.8% 1140 32.8% -0.63 147.80 145.45 150.15 —

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.