opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 12/10 Seduta del 13/10/2026 completa 14/10 →
Spot 892.33  ·  472 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/10 04:32 UTC
16/10/263g 23/10/2610g 13/11/2631g 15/01/2794g 19/03/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 173.20 182.00 177.60 +1.00 56.0% 715 56.0% -0.00 — — 0.04 —
— 168.20 177.05 172.62 +1.00 55.9% 720 — — — — 0.05 —
— 163.25 172.05 167.65 +1.00 55.7% 725 55.7% -0.00 — — 0.01 —
— 158.70 167.05 162.88 — — 730 — — — — 0.05 —
— 149.10 157.30 153.20 +1.00 55.0% 740 55.0% -0.00 — — 0.05 —
— 144.10 152.30 148.20 — — 745 — — — — 0.05 —
— 139.10 147.30 143.20 +1.00 54.4% 750 54.4% -0.00 — — 0.05 —
— 134.10 141.80 137.95 — — 755 — — — — 0.05 —
— 131.10 136.55 133.82 +1.00 53.9% 760 53.9% -0.00 — — 0.05 —
— 124.10 131.85 127.97 — — 765 — — — — 0.05 —
— 120.55 126.85 123.70 +1.00 53.1% 770 53.1% -0.00 — — 0.05 —
— 114.15 121.85 118.00 — — 775 — — — — 0.05 —
— 110.60 116.85 113.72 +1.00 52.0% 780 52.0% -0.00 0.03 0.01 0.05 —
— 104.15 111.85 108.00 — — 785 — — 0.04 0.03 0.05 —
— 100.60 106.85 103.72 +1.00 50.8% 790 50.8% -0.00 — — 0.18 —
— 94.20 101.90 98.05 — — 795 — — — — 0.20 —
— 91.15 96.30 93.72 +0.99 49.2% 800 49.2% -0.01 0.06 0.01 0.10 —
— 84.20 92.40 88.30 — — 805 — — — — 0.12 —
— 81.20 86.35 83.78 +0.99 47.4% 810 47.4% -0.01 0.12 0.05 0.20 —
— 74.30 82.50 78.40 +0.99 46.5% 815 46.5% -0.01 0.20 0.10 0.30 —
— 70.80 77.00 73.90 +0.98 45.6% 820 45.6% -0.02 0.32 0.07 0.57 —
— 66.10 72.65 69.38 +0.98 44.7% 825 44.7% -0.02 0.26 0.16 0.35 —
— 60.20 67.25 63.73 +0.97 43.8% 830 43.8% -0.03 0.40 0.36 0.43 —
— 54.65 62.85 58.75 +0.96 43.0% 835 43.0% -0.04 0.52 0.38 0.65 —
— 51.45 56.90 54.17 +0.95 42.3% 840 42.3% -0.05 0.71 0.63 0.80 —
— 47.10 52.45 49.77 +0.93 41.7% 845 41.7% -0.07 0.99 0.72 1.27 —
— 42.45 47.55 45.00 +0.91 41.1% 850 41.1% -0.09 1.39 1.24 1.53 —
— 37.55 43.25 40.40 +0.88 40.6% 855 40.6% -0.12 1.80 1.56 2.05 —
— 33.50 38.85 36.17 +0.85 40.3% 860 40.3% -0.15 2.35 1.98 2.73 —
— 29.25 34.65 31.95 +0.81 40.0% 865 40.0% -0.19 3.27 2.78 3.75 —
— 25.50 29.00 27.25 +0.77 39.8% 870 39.8% -0.24 4.38 4.00 4.75 —
— 23.35 27.55 25.45 +0.74 39.7% 872.5 39.7% -0.26 5.58 4.25 6.90 —
— 22.55 25.00 23.77 — — 875 39.7% -0.28 5.67 4.75 6.60 —
— 19.80 24.15 21.98 — — 877.5 — — 6.53 5.95 7.10 —
— 18.10 22.30 20.20 — — 880 39.6% -0.34 7.28 6.80 7.75 —
— 17.00 21.50 19.25 +0.63 39.6% 882.5 39.6% -0.37 8.18 7.05 9.30 —
— 15.75 19.00 17.38 +0.60 39.6% 885 39.6% -0.40 9.25 8.65 9.85 —
— 13.65 16.85 15.25 +0.57 39.7% 887.5 39.7% -0.43 10.38 9.70 11.05 —
— 13.45 15.15 14.30 +0.54 39.7% 890 39.7% -0.46 11.25 10.70 11.80 —
— 12.65 13.70 13.18 — — 892.5 39.7% -0.50 12.22 11.05 13.40 —
— 10.95 12.25 11.60 +0.47 39.8% 895 39.8% -0.53 14.20 12.90 15.50 —
— 9.80 12.05 10.93 — — 897.5 39.8% -0.56 15.35 14.40 16.30 —
— 9.10 10.20 9.65 +0.41 39.9% 900 39.9% -0.59 16.70 15.10 18.30 —
— 8.05 9.20 8.62 +0.38 40.0% 902.5 — — 18.45 16.40 20.50 —
— 7.00 8.75 7.88 +0.36 40.0% 905 40.0% -0.65 19.30 17.70 20.90 —
— 5.25 7.70 6.47 +0.33 40.1% 907.5 40.1% -0.67 21.23 18.75 23.70 —
— 6.10 6.25 6.17 +0.30 40.2% 910 40.2% -0.70 23.98 22.55 25.40 —
— 4.75 6.30 5.53 +0.28 40.3% 912.5 40.3% -0.73 25.38 23.55 27.20 —
— 4.55 5.35 4.95 +0.25 40.4% 915 40.4% -0.74 27.52 26.00 29.05 —
— 3.50 4.30 3.90 +0.21 40.5% 920 40.5% -0.79 30.20 27.80 32.60 —
— 2.70 3.35 3.02 +0.17 40.7% 925 40.7% -0.83 35.00 32.90 37.10 —
— 2.10 2.74 2.42 +0.14 41.0% 930 41.0% -0.87 38.70 36.00 41.40 —
— 1.50 1.97 1.74 +0.11 41.2% 935 41.2% -0.89 43.20 40.65 45.75 —
— 1.00 1.56 1.28 +0.09 41.5% 940 41.5% -0.92 47.65 44.95 50.35 —
— 0.86 1.10 0.98 — — 945 — — 52.48 49.95 55.00 —
— 0.70 0.80 0.75 +0.05 42.1% 950 — — 57.27 54.75 59.80 —
— 0.47 0.60 0.54 +0.04 42.5% 955 42.5% -0.96 63.08 59.30 66.85 —
— 0.30 0.44 0.37 — — 960 — — 67.00 64.45 69.55 —
— 0.25 0.42 0.34 +0.02 43.3% 965 43.3% -0.98 73.17 69.65 76.70 —
— 0.18 1.03 0.60 +0.02 43.7% 970 43.7% -0.99 76.88 74.35 79.40 —
— 0.15 0.25 0.20 +0.01 44.2% 975 44.2% -0.99 82.53 78.45 86.60 —
— — — — — — 980 — — — — — —
— 0.04 0.19 0.12 +0.01 44.9% 985 44.9% -1.00 92.75 89.00 96.50 —
— — — — — — 990 — — — — — —
— — 0.32 — +0.00 45.3% 995 45.3% -1.00 102.50 98.45 106.55 —
— 0.01 0.05 0.03 +0.00 45.4% 1005 — — 111.83 109.30 114.35 —
— — 0.20 — +0.00 45.1% 1015 — — 122.42 118.40 126.45 —
— — 0.02 — — — 1060 — — 166.82 164.30 169.35 —

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.