opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 08/10 Seduta del 09/10/2026 completa 12/10 →
Spot 895.72  ·  374 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 10/10 00:12 UTC
16/10/267g 23/10/2614g 06/11/2628g 15/01/2798g 19/03/27161g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 172.65 181.00 176.82 — — 720 — — 2.21 0.01 4.40 —
— 159.15 167.00 163.07 — — 735 — — — — 0.28 —
— 149.25 157.00 153.12 — — 745 — — — — 4.50 —
— 139.35 147.00 143.18 — — 755 — — — — 1.24 —
— 124.65 132.00 128.32 — — 770 — — 0.53 0.29 0.77 —
— 113.80 121.10 117.45 — — 780 — — 1.18 0.41 1.95 —
— 106.05 113.00 109.53 — — 790 — — 1.27 0.55 2.00 —
— 95.85 101.40 98.62 — — 800 — — 1.75 1.31 2.19 —
— 87.25 92.75 90.00 — — 810 — — 2.37 1.48 3.25 —
— 82.35 88.05 85.20 — — 815 — — 3.00 2.70 3.30 —
— 73.25 78.70 75.97 — — 825 — — 4.12 3.50 4.75 —
— 69.10 74.40 71.75 — — 830 — — 4.04 2.27 5.80 —
— 64.90 70.20 67.55 — — 835 — — 4.83 2.85 6.80 —
— 60.65 66.10 63.38 — — 840 — — 5.67 3.55 7.80 —
— 56.40 62.10 59.25 — — 845 — — 6.67 4.75 8.60 —
— 52.60 58.20 55.40 — — 850 — — 7.75 5.60 9.90 —
— 49.05 54.45 51.75 — — 855 — — 9.72 6.80 12.65 —
— 45.35 50.85 48.10 — — 860 — — 10.85 8.65 13.05 —
— 41.80 47.35 44.58 — — 865 — — 11.93 9.75 14.10 —
— 39.10 44.00 41.55 — — 870 — — 14.20 12.40 16.00 —
— 36.85 42.40 39.62 — — 872.5 — — 15.38 12.70 18.05 —
— 35.20 40.85 38.02 — — 875 — — 15.88 12.90 18.85 —
— 34.90 39.30 37.10 — — 877.5 — — 16.80 14.30 19.30 —
— 32.15 36.50 34.33 — — 880 — — 18.12 16.85 19.40 —
— 31.20 36.35 33.77 — — 882.5 — — 19.25 17.25 21.25 —
— 30.05 34.35 32.20 — — 885 — — 19.90 17.15 22.65 —
— 27.70 33.65 30.68 — — 887.5 — — 21.30 19.15 23.45 —
— 27.00 32.30 29.65 — — 890 — — 22.65 20.30 25.00 —
— 26.00 31.15 28.57 — — 892.5 — — 23.52 20.80 26.25 —
— 25.50 28.70 27.10 — — 895 — — 24.23 21.70 26.75 —
— 23.30 28.50 25.90 — — 897.5 — — 25.88 23.70 28.05 —
— 22.50 27.20 24.85 — — 900 — — 26.70 24.40 29.00 —
— 20.20 26.15 23.18 — — 902.5 — — 28.65 25.65 31.65 —
— 20.00 25.05 22.52 — — 905 — — 29.68 27.95 31.40 —
— 18.60 23.90 21.25 — — 907.5 — — 31.48 28.50 34.45 —
— 17.05 22.40 19.73 — — 910 — — 32.75 30.55 34.95 —
— 17.25 21.85 19.55 — — 912.5 — — 34.40 31.50 37.30 —
— 15.05 20.80 17.93 — — 915 — — 35.42 32.90 37.95 —
— 13.20 18.50 15.85 — — 920 — — 39.15 36.35 41.95 —
— 12.00 15.30 13.65 — — 925 — — 42.48 39.70 45.25 —
— 10.15 14.85 12.50 — — 930 — — 45.90 43.15 48.65 —
— 8.55 12.20 10.38 — — 935 — — 49.42 46.80 52.05 —
— 8.80 10.20 9.50 — — 940 — — 53.15 50.50 55.80 —
— 4.90 6.75 5.83 +0.18 36.3% 960 36.3% -0.83 69.22 66.65 71.80 —
— 4.05 7.50 5.78 +0.16 36.3% 965 36.3% -0.85 73.50 70.95 76.05 —
— 1.90 6.00 3.95 +0.13 36.4% 975 — — 82.30 79.80 84.80 —
— 1.66 5.95 3.81 — — 985 36.5% -0.91 91.47 88.90 94.05 —
— 1.72 3.50 2.61 +0.08 36.6% 995 36.6% -0.93 101.12 98.25 104.00 —
— 1.26 2.41 1.83 +0.06 36.7% 1005 36.7% -0.95 110.45 107.80 113.10 —
— 0.68 2.18 1.43 +0.05 36.8% 1015 36.8% -0.97 120.28 117.45 123.10 —
— 0.52 2.11 1.31 +0.03 36.9% 1025 36.9% -0.98 130.72 127.25 134.20 —
— 0.44 2.03 1.24 +0.03 37.0% 1035 37.0% -0.99 140.53 137.05 144.00 —
— 0.31 1.46 0.89 +0.02 37.2% 1050 37.2% -1.00 155.38 151.85 158.90 —
— 0.01 4.15 2.08 +0.01 37.3% 1060 37.3% -1.00 165.90 161.80 170.00 —
— — 4.65 — +0.01 37.5% 1075 37.5% -1.00 180.35 176.70 184.00 —

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.