opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 30/09 Seduta del 01/10/2026 completa 02/10 →
Spot 896.23  ·  402 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 02/10 01:44 UTC
02/10/261g 09/10/268g 30/10/2629g 18/12/2678g 19/03/27169g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 172.00 181.00 176.50 — — 720 — — — — 4.30 —
— 162.00 171.00 166.50 +1.00 103.2% 730 103.2% -0.00 — — 4.30 —
— 152.00 161.00 156.50 +1.00 97.6% 740 97.6% -0.00 — — 4.30 —
— 142.00 151.25 146.62 +1.00 92.4% 750 92.4% -0.00 — — 4.30 —
— 132.00 140.95 136.47 +1.00 87.6% 760 87.6% -0.00 — — 4.30 —
— 122.00 131.25 126.62 +1.00 83.3% 770 83.3% -0.00 — — 4.30 —
— 112.00 121.10 116.55 — — 780 79.4% -0.00 — — 4.30 —
— 107.00 116.25 111.62 — — 785 — — — — 4.30 —
— 97.00 106.25 101.62 +1.00 74.5% 795 74.5% -0.00 — — 0.05 —
— 92.00 101.25 96.62 — — 800 73.0% -0.00 0.03 0.01 0.05 —
— 87.00 96.30 91.65 +1.00 95.0% 805 71.6% -0.00 — — 0.05 —
— 82.00 91.45 86.72 — — 810 70.1% -0.00 — — 0.25 —
— 77.20 86.55 81.88 — — 815 — — — — 4.30 —
— 72.00 81.35 76.67 — — 820 — — 0.35 0.05 0.66 —
— 67.40 75.75 71.58 — — 825 — — 0.38 0.02 0.74 —
— 62.35 71.45 66.90 — — 830 — — 0.17 0.05 0.28 —
— 57.45 65.00 61.23 — — 835 — — — — 1.61 —
— 52.00 61.35 56.67 — — 840 56.4% -0.01 0.20 0.03 0.38 —
— 47.45 55.00 51.23 +0.98 53.3% 845 53.3% -0.02 — — 0.25 —
— 42.50 51.00 46.75 +0.98 50.2% 850 50.2% -0.02 0.21 0.10 0.33 —
— 37.55 45.00 41.27 +0.97 47.1% 855 47.1% -0.03 — — 0.35 —
— 32.60 41.00 36.80 +0.97 44.2% 860 44.2% -0.03 0.27 0.17 0.36 —
— 27.75 34.10 30.93 +0.95 41.7% 865 41.7% -0.05 0.41 0.25 0.56 —
— 23.35 30.05 26.70 +0.93 39.7% 870 39.7% -0.07 0.56 0.37 0.75 —
— 18.70 25.65 22.18 +0.89 38.2% 875 38.2% -0.11 0.97 0.88 1.07 —
— 14.80 20.20 17.50 +0.84 37.2% 880 37.2% -0.16 1.58 1.41 1.76 —
— 10.90 16.85 13.88 +0.76 36.8% 885 36.8% -0.24 2.73 2.31 3.15 —
— 10.55 11.60 11.07 +0.66 37.0% 890 37.0% -0.34 4.45 3.70 5.20 —
— 6.40 8.60 7.50 +0.54 37.4% 895 37.4% -0.46 6.38 4.65 8.10 —
— 5.05 6.00 5.53 +0.43 37.7% 900 — — 8.85 7.50 10.20 —
— 3.15 4.40 3.77 +0.32 37.5% 905 37.5% -0.68 12.72 10.70 14.75 —
— 2.01 2.54 2.27 +0.23 37.2% 910 — — 16.73 14.20 19.25 —
— 1.08 1.65 1.36 — — 915 37.2% -0.86 20.12 18.20 22.05 —
— 0.71 0.99 0.85 +0.10 37.5% 920 — — 24.73 22.50 26.95 —
— 0.35 0.60 0.47 +0.06 38.3% 925 38.3% -0.94 29.57 27.20 31.95 —
— 0.27 0.53 0.40 +0.05 38.8% 927.5 38.8% -0.95 32.20 28.85 35.55 —
— 0.20 0.34 0.27 +0.04 39.4% 930 39.4% -0.96 34.67 31.30 38.05 —
— 0.10 0.31 0.20 — — 932.5 40.0% -0.97 36.90 33.25 40.55 —
— 0.10 0.40 0.25 +0.03 40.6% 935 40.6% -0.98 39.55 36.05 43.05 —
— 0.05 0.56 0.30 +0.02 41.4% 937.5 41.4% -0.98 41.67 37.35 46.00 —
— 0.03 0.34 0.18 +0.02 42.1% 940 42.1% -0.99 44.92 41.80 48.05 —
— 0.02 0.16 0.09 +0.01 42.9% 942.5 42.9% -0.99 46.20 41.45 50.95 —
— — 1.36 — +0.01 44.4% 947.5 44.4% -0.99 51.55 47.10 56.00 —
— — 2.10 — +0.01 45.7% 952.5 45.7% -1.00 56.50 52.00 61.00 —
582 — 0.62 — +0.00 47.3% 960 47.3% -1.00 64.30 59.60 69.00 —
— — 2.20 — +0.00 48.2% 965 48.2% -1.00 69.40 64.80 74.00 —
— — 0.32 — +0.00 49.6% 975 49.6% -1.00 79.17 74.35 84.00 —
— — 0.01 — +0.00 50.7% 985 50.7% -1.00 88.50 84.00 93.00 —
— — 0.04 — +0.00 51.8% 995 51.8% -1.00 99.50 95.00 104.00 —
— — 4.30 — +0.00 52.9% 1005 52.9% -1.00 108.50 104.00 113.00 —
— — 4.30 — +0.00 53.8% 1012.5 53.8% -1.00 116.28 111.55 121.00 —
— — 0.20 — +0.00 55.4% 1025 55.4% -1.00 128.50 124.00 133.00 —
— — 4.30 — +0.00 57.0% 1037.5 57.0% -1.00 141.25 136.50 146.00 —
— — 4.30 — +0.00 58.7% 1050 58.7% -1.00 154.78 150.55 159.00 —
— — 2.15 — +0.00 60.1% 1060 60.1% -1.00 164.05 159.10 169.00 —
— — 0.80 — +0.00 62.2% 1075 62.2% -1.00 178.78 174.05 183.50 —

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.