opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 07/10 Seduta del 08/10/2026 completa 09/10 →
Spot 881.55  ·  396 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 08/10 23:26 UTC
09/10/261g 16/10/268g 06/11/2629g 15/01/2799g 19/03/27162g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 171.50 179.95 175.72 +0.99 37.4% 710 37.4% -0.01 — — 4.90 —
— 162.00 170.00 166.00 +0.98 37.0% 720 37.0% -0.02 1.40 0.29 2.50 —
— 152.00 160.15 156.07 +0.97 36.7% 730 36.7% -0.03 1.16 0.83 1.49 —
— 123.60 130.00 126.80 +0.95 35.8% 760 35.8% -0.05 3.15 1.24 5.05 —
— 114.65 121.00 117.83 +0.93 35.5% 770 35.5% -0.07 3.75 2.25 5.25 —
0 105.60 111.20 108.40 +0.91 35.2% 780 35.2% -0.09 3.58 2.67 4.50 —
— 96.25 102.40 99.33 +0.89 34.9% 790 34.9% -0.11 5.38 3.10 7.65 —
— 87.55 93.80 90.67 +0.87 34.7% 800 34.7% -0.13 5.75 4.20 7.30 —
— 79.15 85.40 82.28 +0.84 34.4% 810 34.4% -0.16 7.95 5.05 10.85 —
— — — — — — 815 — — — — — —
— 71.15 77.20 74.17 +0.81 34.2% 820 34.2% -0.19 10.30 7.75 12.85 —
— 67.30 73.25 70.28 +0.80 34.1% 825 34.1% -0.20 11.35 8.10 14.60 —
— 63.55 69.25 66.40 +0.78 34.0% 830 34.0% -0.22 11.93 10.60 13.25 —
— 60.10 65.45 62.77 +0.76 33.9% 835 33.9% -0.24 13.65 11.50 15.80 —
— 56.35 62.35 59.35 +0.74 33.8% 840 33.8% -0.26 15.60 12.30 18.90 —
— 53.15 58.10 55.62 +0.72 33.8% 845 33.8% -0.28 16.25 13.45 19.05 —
— 49.55 55.45 52.50 +0.70 33.7% 850 33.7% -0.30 18.25 15.20 21.30 —
— 46.25 52.70 49.48 +0.68 33.6% 855 33.6% -0.32 20.52 17.80 23.25 —
— 43.20 48.75 45.98 +0.66 33.5% 860 33.5% -0.34 22.25 20.15 24.35 —
— 41.00 46.35 43.67 +0.64 33.5% 865 33.5% -0.37 23.90 21.20 26.60 —
— 37.25 43.90 40.58 +0.61 33.4% 870 33.4% -0.39 26.23 23.00 29.45 —
— 35.40 40.55 37.98 +0.59 33.4% 875 33.4% -0.41 28.52 25.45 31.60 —
— 32.00 38.50 35.25 +0.57 33.3% 880 33.3% -0.44 30.77 27.75 33.80 —
— 29.50 35.30 32.40 +0.54 33.3% 885 33.3% -0.46 33.42 30.15 36.70 —
— 27.15 33.20 30.18 +0.52 33.2% 890 33.2% -0.48 35.80 33.05 38.55 —
— 25.05 30.15 27.60 +0.50 33.2% 895 33.2% -0.51 38.55 36.35 40.75 —
— 22.70 28.10 25.40 +0.47 33.2% 900 33.2% -0.53 41.08 39.25 42.90 —
— 22.00 26.35 24.18 +0.45 33.1% 905 33.1% -0.55 43.62 41.25 46.00 —
— 18.75 24.05 21.40 +0.43 33.1% 910 33.1% -0.58 47.40 44.60 50.20 —
— 17.15 22.60 19.88 +0.41 33.1% 915 33.1% -0.60 50.77 47.90 53.65 —
— 15.75 20.70 18.23 +0.38 33.1% 920 33.1% -0.62 54.08 50.95 57.20 —
— 14.35 19.45 16.90 — — 925 — — 57.02 54.45 59.60 —
— 12.95 18.25 15.60 +0.34 33.0% 930 — — 61.52 58.80 64.25 —
— 11.20 15.00 13.10 — — 935 — — 64.85 62.50 67.20 —
— 10.50 13.55 12.03 +0.30 33.1% 940 — — 68.45 65.75 71.15 —
— 8.40 13.55 10.97 +0.28 32.2% 945 — — 72.50 69.50 75.50 —
— 7.20 12.00 9.60 — — 960 — — 84.60 81.50 87.70 —
— 4.35 9.55 6.95 +0.20 33.2% 970 33.2% -0.82 93.28 90.20 96.35 —
— 4.55 6.60 5.58 +0.17 33.3% 980 33.3% -0.85 102.08 98.95 105.20 —
— 2.26 7.55 4.91 — — 990 — — 110.88 108.45 113.30 —
— 3.15 4.30 3.73 — — 1000 — — 120.25 116.80 123.70 —
— 1.44 5.50 3.47 — — 1010 — — 129.70 126.25 133.15 —
— 1.23 3.90 2.56 — — 1020 — — 139.60 136.50 142.70 —
— 0.83 3.20 2.02 — — 1035 — — 153.90 150.50 157.30 —
— 0.68 5.00 2.84 — — 1045 — — 163.60 159.65 167.55 —
— 0.44 4.00 2.22 — — 1060 — — 179.18 175.35 183.00 —

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.