opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 18/09 Seduta del 21/09/2026 completa 22/09 →
Spot 960.55  ·  440 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 22/09 01:31 UTC
25/09/264g 02/10/2611g 23/10/2632g 18/12/2688g 19/03/27179g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 217.95 223.60 220.78 +0.85 36.8% 770 36.8% -0.15 21.20 18.50 23.90 96
19 190.25 196.10 193.18 +0.81 35.9% 805 35.9% -0.19 28.20 25.55 30.85 37
— 164.35 170.10 167.22 +0.77 35.2% 840 35.2% -0.24 36.40 34.10 38.70 60
34 143.75 149.40 146.57 +0.72 34.6% 870 34.6% -0.28 45.35 42.80 47.90 350
15 128.15 133.35 130.75 +0.68 34.2% 895 34.2% -0.32 54.23 51.40 57.05 65
17 113.20 117.95 115.58 +0.64 33.8% 920 33.8% -0.37 63.90 61.55 66.25 79
6 104.40 109.65 107.03 +0.62 33.6% 935 33.6% -0.39 70.70 68.00 73.40 71
6 99.00 104.90 101.95 +0.60 33.5% 945 33.5% -0.41 74.20 72.55 75.85 34
53 97.70 100.50 99.10 +0.59 33.4% 950 33.4% -0.42 76.55 74.90 78.20 54
11 94.00 97.70 95.85 +0.58 33.4% 955 33.4% -0.43 78.92 77.30 80.55 51
109 91.30 94.70 93.00 +0.57 33.3% 960 33.3% -0.44 80.83 79.20 82.45 104
12 89.00 93.45 91.22 +0.56 33.3% 965 33.3% -0.45 83.30 81.70 84.90 81
53 86.40 89.75 88.08 +0.55 33.2% 970 33.2% -0.46 86.38 84.80 87.95 43
9 84.00 88.70 86.35 +0.55 33.2% 975 33.2% -0.47 88.95 87.35 90.55 57
264 72.80 77.70 75.25 +0.50 32.9% 1000 32.9% -0.51 102.72 101.05 104.40 325
97 63.50 66.90 65.20 +0.46 32.8% 1025 32.8% -0.56 117.75 116.00 119.50 45
97 54.15 59.05 56.60 +0.42 32.6% 1050 32.6% -0.60 134.75 132.15 137.35 53
53 47.00 52.05 49.52 +0.37 32.5% 1075 32.5% -0.64 152.07 149.35 154.80 66
185 40.05 45.00 42.52 +0.34 32.5% 1100 32.5% -0.68 170.50 168.00 173.00 203
62 34.05 39.30 36.67 +0.30 32.5% 1125 32.5% -0.72 189.65 186.75 192.55 6
161 28.75 34.10 31.43 +0.27 32.5% 1150 32.5% -0.76 208.60 205.65 211.55 217

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.