opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 23/09 Seduta del 24/09/2026 completa 25/09 →
Spot 922.79  ·  418 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/09 00:28 UTC
25/09/261g 02/10/268g 23/10/2629g 18/12/2685g 19/03/27176g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 179.40 188.00 183.70 +1.00 90.1% 740 90.1% -0.00 — — 4.30 —
— 169.35 178.00 173.68 +1.00 87.2% 750 87.2% -0.00 — — 0.03 —
— 159.35 168.00 163.68 +1.00 84.4% 760 84.4% -0.00 — — 0.05 —
— 149.25 158.00 153.62 +1.00 81.9% 770 81.9% -0.00 — — 0.05 —
— 139.35 148.00 143.68 +1.00 79.7% 780 79.7% -0.00 — — 0.05 —
— 128.95 138.00 133.47 +1.00 78.0% 790 78.0% -0.00 — — 0.03 —
— 120.65 127.40 124.03 +1.00 76.7% 800 76.7% -0.00 — — 2.63 —
— 114.40 122.40 118.40 +1.00 76.1% 805 76.1% -0.00 — — 4.30 —
— 105.65 112.40 109.03 +1.00 74.8% 815 74.8% -0.00 — — 4.30 —
— 100.65 107.40 104.03 +1.00 74.0% 820 74.0% -0.00 — — 0.28 —
— 95.65 102.40 99.03 — — 825 — — — — 2.96 —
— 90.70 97.40 94.05 — — 830 — — 0.07 0.02 0.11 —
— 85.70 92.40 89.05 — — 835 — — — — 0.10 —
— 80.70 87.40 84.05 — — 840 — — — — 0.85 —
— 75.70 82.40 79.05 — — 845 — — — — 2.56 —
— 70.70 77.40 74.05 — — 850 — — 0.04 0.01 0.07 —
— 65.70 72.45 69.08 — — 855 — — — — 0.06 —
— 60.70 67.45 64.08 — — 860 — — — — 0.13 —
— 55.70 62.45 59.08 — — 865 — — 0.07 0.01 0.12 —
— 50.75 57.45 54.10 — — 870 — — 0.18 0.05 0.31 —
— 45.75 52.50 49.12 — — 875 — — 0.18 0.02 0.35 —
— 40.80 47.55 44.17 — — 880 — — — — 0.26 —
— 35.85 42.60 39.23 — — 885 — — 0.18 0.12 0.25 —
— 30.90 37.70 34.30 — — 890 — — 0.37 0.09 0.65 —
— 26.05 32.80 29.43 — — 895 — — 0.47 0.33 0.60 —
— 22.70 26.15 24.43 — — 900 — — 0.71 0.61 0.81 —
— 17.55 23.50 20.52 +0.87 34.3% 905 — — 1.31 1.20 1.42 —
— 14.10 18.65 16.38 +0.79 33.6% 910 33.6% -0.21 2.04 1.77 2.30 —
— 10.25 13.50 11.88 +0.69 34.2% 915 34.2% -0.31 3.29 2.83 3.75 —
— 6.75 9.80 8.28 +0.58 35.3% 920 35.3% -0.42 5.22 4.40 6.05 —
— 5.40 7.05 6.22 +0.46 35.3% 925 35.3% -0.55 7.20 5.65 8.75 —
— 2.97 4.30 3.63 +0.35 34.9% 930 34.9% -0.65 10.20 9.05 11.35 —
— 2.13 2.72 2.42 +0.24 34.3% 935 34.3% -0.76 13.45 11.95 14.95 —
— 1.27 1.70 1.49 +0.14 34.2% 940 34.2% -0.86 17.23 15.20 19.25 —
— 0.74 1.15 0.94 +0.10 34.6% 945 — — 21.35 18.30 24.40 —
— 0.45 0.59 0.52 — — 950 — — 26.32 23.75 28.90 —
— 0.17 0.35 0.26 — — 955 37.2% -0.97 31.10 28.60 33.60 —
— 0.15 0.24 0.20 +0.02 39.2% 960 — — 36.08 34.05 38.10 —
— 0.07 0.16 0.12 +0.02 41.7% 965 — — 41.27 37.95 44.60 —
— — 0.75 — — — 970 44.5% -0.99 46.33 42.95 49.70 —
— 0.01 0.15 0.08 — — 975 — — 51.33 47.95 54.70 —
— 0.05 0.10 0.07 — — 980 50.2% -0.99 56.12 52.95 59.30 —
— — 0.10 — — — 985 — — 61.10 57.95 64.25 —
— 0.05 0.57 0.31 +0.01 54.9% 990 54.9% -0.99 66.22 62.95 69.50 —
— 0.01 0.08 0.04 +0.01 56.9% 995 56.9% -1.00 71.10 67.95 74.25 —
— — 0.10 — +0.00 60.3% 1005 60.3% -1.00 81.20 77.95 84.45 —
— — 3.25 — +0.00 62.5% 1012.5 62.5% -1.00 88.83 85.45 92.20 —
— — 3.60 — +0.00 65.2% 1022.5 65.2% -1.00 98.72 95.45 102.00 —
— — 4.30 — +0.00 67.7% 1032.5 67.7% -1.00 108.83 105.45 112.20 —
— — 4.30 — +0.00 70.1% 1042.5 70.1% -1.00 118.83 115.45 122.20 —
— — 4.30 — +0.00 73.2% 1055 73.2% -1.00 131.32 127.95 134.70 —
— — 4.30 — +0.00 75.6% 1065 75.6% -1.00 141.32 137.95 144.70 —
— — 4.30 — +0.00 79.3% 1080 79.3% -1.00 156.32 152.95 159.70 —
— — 0.01 — +0.00 81.8% 1090 81.8% -1.00 166.32 162.95 169.70 —
— — 0.05 — — — 1105 — — 181.32 177.95 184.70 —

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.