opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 12/08 Seduta del 13/08/2026 completa 14/08 →
Spot 1042.15  ·  412 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/08 22:38 UTC
14/08/261g 21/08/268g 11/09/2629g 20/11/2699g 15/01/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 94.65 99.70 97.17 — — 945 — — — — 0.79 —
— 89.50 96.00 92.75 — — 950 — — — — 0.29 —
— 84.95 91.00 87.97 — — 955 — — — — 0.30 —
— 79.50 86.00 82.75 — — 960 — — 0.20 0.03 0.37 —
— 74.70 81.05 77.88 — — 965 — — — — 0.22 —
— 69.70 75.90 72.80 — — 970 — — — — 0.30 —
— 65.00 71.05 68.03 — — 975 — — 0.20 0.10 0.30 —
— 59.70 66.10 62.90 — — 980 — — 0.20 0.10 0.31 —
— 54.75 61.05 57.90 — — 985 — — 0.23 0.13 0.32 —
— 52.55 58.60 55.58 — — 987.5 — — 0.39 0.04 0.73 —
— 50.25 56.10 53.17 — — 990 — — 0.24 0.01 0.48 —
— 47.75 53.45 50.60 — — 992.5 — — 0.19 0.03 0.35 —
— 44.90 51.10 48.00 — — 995 — — 0.31 0.10 0.52 —
— 43.00 49.00 46.00 — — 997.5 — — 0.29 0.10 0.48 —
— 39.95 46.15 43.05 — — 1000 — — 0.20 0.03 0.38 —
— 37.75 43.70 40.73 — — 1002.5 — — 0.30 0.13 0.48 —
— 35.00 41.20 38.10 — — 1005 — — 0.35 0.13 0.57 —
— 32.05 38.75 35.40 — — 1007.5 — — 0.28 0.04 0.51 —
— 29.75 36.30 33.02 — — 1010 — — 0.35 0.16 0.55 —
— 24.40 31.85 28.12 — — 1015 — — 0.49 0.31 0.67 —
— 21.20 26.55 23.88 — — 1020 — — 0.69 0.44 0.94 —
— 16.65 22.35 19.50 — — 1025 — — 1.03 0.65 1.41 —
— 12.25 18.00 15.12 — — 1030 — — 1.92 1.47 2.36 —
— 8.65 14.25 11.45 — — 1035 — — 3.04 2.42 3.65 —
— 6.35 9.95 8.15 — — 1040 — — 4.83 3.40 6.25 —
— 4.05 7.10 5.58 +0.37 27.3% 1045 27.3% -0.63 7.30 5.35 9.25 —
— 2.25 4.35 3.30 +0.29 27.6% 1050 27.6% -0.70 9.55 7.60 11.50 —
— 1.35 2.97 2.16 +0.24 28.2% 1055 28.2% -0.76 13.55 10.65 16.45 —
— 0.59 1.86 1.23 +0.18 29.0% 1060 29.0% -0.82 18.30 14.95 21.65 —
— 0.46 1.94 1.20 +0.16 29.5% 1062.5 29.5% -0.84 20.40 17.30 23.50 —
— 0.36 1.03 0.69 +0.14 30.0% 1065 30.0% -0.86 22.90 19.70 26.10 —
— 0.28 1.27 0.78 +0.12 30.6% 1067.5 30.6% -0.88 24.73 22.15 27.30 —
— 0.30 0.74 0.52 +0.11 31.3% 1070 31.3% -0.90 27.75 24.60 30.90 —
— 0.06 0.73 0.40 +0.09 32.0% 1072.5 32.0% -0.91 29.85 27.10 32.60 —
— 0.10 0.52 0.31 +0.08 32.7% 1075 32.7% -0.92 32.62 29.45 35.80 —
— 0.01 0.45 0.23 +0.07 33.5% 1077.5 33.5% -0.94 34.92 31.95 37.90 —
— 0.05 0.21 0.13 +0.06 34.3% 1080 34.3% -0.95 37.60 34.45 40.75 —
— 0.01 0.37 0.19 +0.05 35.2% 1082.5 35.2% -0.95 40.40 36.95 43.85 —
— 0.02 0.17 0.10 +0.04 36.2% 1085 36.2% -0.96 42.60 39.40 45.80 —
— 0.02 0.39 0.20 +0.04 37.1% 1087.5 37.1% -0.97 45.42 41.90 48.95 —
— — 0.20 — +0.03 38.1% 1090 38.1% -0.97 47.35 44.40 50.30 —
— — 0.52 — +0.03 39.0% 1092.5 39.0% -0.98 50.15 46.90 53.40 —
— — 0.60 — +0.02 39.9% 1095 39.9% -0.98 52.85 49.40 56.30 —
— 0.05 0.15 0.10 +0.02 41.7% 1100 41.7% -0.99 57.58 54.40 60.75 —
— — 0.50 — +0.01 43.3% 1105 43.3% -0.99 62.65 59.40 65.90 —
— — 1.19 — +0.01 44.8% 1110 44.8% -1.00 67.88 64.40 71.35 —
— — 0.84 — +0.00 46.2% 1115 46.2% -1.00 72.47 69.40 75.55 —
— — 0.55 — +0.00 47.6% 1120 47.6% -1.00 77.40 74.40 80.40 —
— — 0.50 — +0.00 48.9% 1125 48.9% -1.00 82.38 79.40 85.35 —
— — 0.40 — +0.00 50.4% 1130 50.4% -1.00 87.20 84.40 90.00 —
— — 0.34 — +0.00 52.0% 1135 52.0% -1.00 93.17 89.40 96.95 —
— — 0.50 — +0.00 53.6% 1140 53.6% -1.00 97.75 94.40 101.10 —
— — 4.15 — +0.00 55.2% 1145 55.2% -1.00 102.95 99.40 106.50 —

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.