opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 27/08 Seduta del 28/08/2026 completa 31/08 →
Spot 1033.42  ·  412 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/08 22:38 UTC
04/09/267g 11/09/2614g 25/09/2628g 20/11/2684g 15/01/27140g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 136.70 143.40 140.05 +0.74 31.9% 935 31.9% -0.26 36.38 33.25 39.50 —
— 133.25 139.50 136.38 +0.74 31.9% 940 31.9% -0.27 37.40 34.65 40.15 —
— 130.45 136.15 133.30 +0.73 31.8% 945 31.8% -0.28 38.77 35.80 41.75 —
— 126.70 132.85 129.78 +0.72 31.8% 950 31.8% -0.28 40.75 37.75 43.75 —
— 123.60 130.00 126.80 +0.71 31.7% 955 31.7% -0.29 42.60 39.65 45.55 —
— 120.05 127.20 123.62 +0.70 31.7% 960 31.7% -0.30 43.27 41.30 45.25 —
— 116.85 123.10 119.97 +0.69 31.6% 965 31.6% -0.31 45.73 43.10 48.35 —
— 113.75 120.95 117.35 +0.69 31.6% 970 31.6% -0.32 47.65 44.85 50.45 —
— 111.15 116.90 114.03 +0.68 31.5% 975 31.5% -0.33 49.58 47.05 52.10 —
— 107.70 113.85 110.78 +0.67 31.5% 980 31.5% -0.34 51.30 48.45 54.15 —
— 103.45 110.85 107.15 +0.66 31.4% 985 31.4% -0.35 53.00 50.10 55.90 —
— 103.00 107.55 105.28 +0.65 31.4% 990 31.4% -0.36 55.35 52.60 58.10 —
— 99.25 104.80 102.03 +0.64 31.4% 995 31.4% -0.37 57.17 54.10 60.25 —
— 97.00 102.05 99.53 +0.63 31.3% 1000 31.3% -0.38 59.48 56.45 62.50 —
— 93.60 98.95 96.28 +0.62 31.3% 1005 31.3% -0.39 61.52 58.60 64.45 —
— 90.85 96.00 93.42 +0.61 31.3% 1010 31.3% -0.40 63.60 60.50 66.70 —
— 88.35 94.00 91.17 +0.60 31.2% 1015 31.2% -0.40 66.12 63.00 69.25 —
— 85.45 91.75 88.60 +0.59 31.2% 1020 31.2% -0.41 68.55 65.30 71.80 —
— 83.05 88.85 85.95 +0.58 31.2% 1025 31.2% -0.42 70.90 67.70 74.10 —
— 80.65 86.50 83.58 +0.57 31.2% 1030 31.2% -0.43 73.90 71.20 76.60 —
— 78.20 83.70 80.95 +0.56 31.2% 1035 31.2% -0.44 75.83 72.60 79.05 —
— 75.90 80.45 78.17 +0.55 31.1% 1040 31.1% -0.45 78.95 76.20 81.70 —
— 74.00 78.30 76.15 +0.55 31.1% 1045 31.1% -0.46 80.78 77.20 84.35 —
— 70.45 77.35 73.90 +0.54 31.1% 1050 31.1% -0.47 83.92 80.90 86.95 —
— 69.10 75.05 72.08 +0.53 31.1% 1055 31.1% -0.48 86.90 84.10 89.70 —
— 65.75 72.00 68.88 +0.52 31.1% 1060 31.1% -0.49 89.92 86.90 92.95 —
— 64.85 69.75 67.30 +0.51 31.1% 1065 31.1% -0.50 92.40 88.95 95.85 —
— 62.80 68.40 65.60 +0.50 31.1% 1070 31.1% -0.51 95.25 92.75 97.75 —
— 60.80 66.00 63.40 +0.49 31.1% 1075 31.1% -0.52 98.67 95.75 101.60 —
— 58.00 63.75 60.88 +0.48 31.1% 1080 31.1% -0.53 101.78 98.75 104.80 —
— 57.30 62.90 60.10 +0.47 31.1% 1085 31.1% -0.54 105.05 102.25 107.85 —
— 55.10 60.15 57.62 +0.46 31.1% 1090 31.1% -0.55 108.08 105.35 110.80 —
— 53.35 58.45 55.90 +0.45 31.1% 1095 31.1% -0.56 110.40 107.00 113.80 —
— 51.60 56.85 54.23 +0.44 31.1% 1100 31.1% -0.57 114.40 111.40 117.40 —
— 49.95 54.95 52.45 +0.43 31.1% 1105 31.1% -0.58 117.25 113.70 120.80 —
— 47.35 53.00 50.17 +0.42 31.1% 1110 31.1% -0.59 121.15 118.15 124.15 —
— 46.65 51.60 49.12 +0.42 31.1% 1115 31.1% -0.60 124.40 121.50 127.30 —
— 45.05 50.30 47.67 +0.41 31.1% 1120 31.1% -0.61 127.22 123.70 130.75 —
— 43.55 48.30 45.92 +0.40 31.1% 1125 31.1% -0.62 130.47 127.15 133.80 —
— 42.05 46.65 44.35 +0.39 31.1% 1130 31.1% -0.62 134.90 131.85 137.95 —
— 40.65 46.55 43.60 +0.38 31.1% 1135 31.1% -0.63 137.75 134.25 141.25 —

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.