opzioni / BLK BlackRock, Inc.

tutti i titoli  ·  titoli  ·  analisi BLK  ·  dashboard
← 12/08 Seduta del 13/08/2026 completa 14/08 →
Spot 1184.80  ·  310 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/08 00:36 UTC
14/08/261g 21/08/268g 11/09/2629g 20/11/2699g 15/01/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 116.00 122.80 119.40 +1.00 37.6% 1065 37.6% +0.00 — — 7.00 —
— 110.60 117.80 114.20 +1.00 37.0% 1070 37.0% +0.00 — — 7.00 —
— 105.90 112.80 109.35 +1.00 36.4% 1075 36.4% +0.00 — — 7.00 —
— 100.60 107.80 104.20 +1.00 35.8% 1080 35.8% +0.00 — — 3.40 —
— 96.10 102.80 99.45 +1.00 35.2% 1085 35.2% +0.00 — — 2.05 —
— 94.10 100.30 97.20 +1.00 34.9% 1087.5 34.9% -0.00 — — 7.30 —
— 90.70 98.30 94.50 +1.00 34.7% 1090 34.7% -0.00 — — 7.00 —
— 88.40 95.30 91.85 +1.00 34.4% 1092.5 34.4% -0.00 — — 7.30 —
— 86.10 92.80 89.45 +1.00 34.1% 1095 34.1% -0.00 — — 7.30 —
— 84.20 90.30 87.25 +1.00 33.9% 1097.5 33.9% -0.00 — — 7.30 —
— 81.80 87.80 84.80 +1.00 33.6% 1100 — — — — 7.20 —
— 78.60 85.30 81.95 — — 1102.5 33.3% -0.00 — — 7.30 —
— 76.00 82.80 79.40 — — 1105 33.1% -0.00 — — 5.10 —
— 74.10 80.30 77.20 +1.00 32.8% 1107.5 32.8% -0.00 — — 7.30 —
— 70.40 77.80 74.10 — — 1110 — — — — 7.30 —
— 69.20 75.30 72.25 — — 1112.5 — — — — 7.30 —
— 66.70 72.80 69.75 +1.00 32.1% 1115 32.1% -0.00 — — 7.30 —
— 64.20 70.30 67.25 — — 1117.5 — — — — 7.30 —
— 59.90 68.30 64.10 — — 1120 — — — — 7.00 —
— 58.50 65.30 61.90 +1.00 31.5% 1122.5 31.5% -0.00 — — 6.80 —
— 56.00 62.80 59.40 +1.00 31.2% 1125 31.2% -0.00 — — 7.30 —
— 53.80 60.30 57.05 +1.00 31.0% 1127.5 31.0% -0.00 — — 2.40 —
— 50.40 58.70 54.55 +1.00 30.8% 1130 30.8% -0.00 — — 2.40 —
— 48.40 56.00 52.20 +1.00 30.6% 1132.5 30.6% -0.00 — — 7.30 —
— 46.40 53.80 50.10 +1.00 30.4% 1135 30.4% -0.00 — — 0.50 —
— 43.40 51.00 47.20 +0.99 30.2% 1137.5 30.2% -0.01 — — 2.20 —
— 42.10 48.40 45.25 +0.99 30.0% 1140 30.0% -0.01 — — 2.40 —
— 36.10 43.90 40.00 +0.98 29.7% 1145 — — — — 7.40 —
— 31.40 38.60 35.00 — — 1150 — — 0.95 0.10 1.80 —
— 26.30 34.00 30.15 — — 1155 — — 0.95 0.05 1.85 —
— 22.10 29.10 25.60 — — 1160 — — 1.15 0.05 2.25 —
— 18.00 24.50 21.25 — — 1165 — — 1.50 0.15 2.85 —
— 14.00 20.30 17.15 — — 1170 — — 2.00 0.20 3.80 —
— 9.50 16.40 12.95 — — 1175 — — 2.85 0.50 5.20 —
— 6.00 13.10 9.55 — — 1180 — — 4.33 1.55 7.10 —
— 2.90 10.00 6.45 — — 1185 — — 6.60 3.60 9.60 —
— 1.95 6.50 4.22 — — 1190 — — 9.50 6.40 12.60 —
— 0.05 5.40 2.73 — — 1195 — — 12.40 9.00 15.80 —
— 0.45 2.50 1.48 — — 1200 — — 16.30 13.00 19.60 —
— 0.15 1.30 0.72 — — 1205 27.0% -0.90 20.75 17.50 24.00 —
— 0.20 2.20 1.20 +0.06 26.9% 1210 26.9% -0.94 25.95 22.00 29.90 —
— 0.05 1.50 0.78 +0.02 26.9% 1220 26.9% -0.99 35.60 32.60 38.60 —
— — 7.40 — +0.00 27.0% 1230 27.0% -1.00 46.25 42.60 49.90 —
— — 7.30 — +0.00 27.2% 1240 27.2% -1.00 56.45 52.60 60.30 —
— — 7.30 — +0.00 27.6% 1250 27.6% -1.00 66.40 62.60 70.20 —
— — 7.30 — +0.00 28.1% 1260 28.1% -1.00 76.45 72.60 80.30 —
— — 7.30 — +0.00 28.7% 1270 28.7% -1.00 85.95 82.60 89.30 —
— — 7.30 — +0.00 29.5% 1280 29.5% -1.00 96.45 92.60 100.30 —
— — 7.30 — +0.00 30.5% 1290 30.5% -1.00 105.60 102.60 108.60 —
— — 7.30 — +0.00 31.6% 1300 31.6% -1.00 116.50 112.60 120.40 —

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.