opzioni / BLK BlackRock, Inc.

tutti i titoli  ·  titoli  ·  analisi BLK  ·  dashboard
← 02/09 Seduta del 03/09/2026 parziale 04/09 →
Spot 1124.26  ·  250 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/09 22:34 UTC
04/09/261g 11/09/268g 02/10/2629g 20/11/2678g 15/01/27134g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
1 102.20 108.10 105.15 — — 1020 52.3% -0.00 — — 7.30 —
0 92.20 98.70 95.45 — — 1030 — — — — 7.30 —
0 82.30 89.60 85.95 — — 1040 — — — — 7.30 —
2 72.30 78.80 75.55 — — 1050 46.1% -0.02 — — 7.30 —
1 62.00 68.90 65.45 — — 1060 44.2% -0.04 — — 0.20 —
3 52.30 58.80 55.55 — — 1070 42.3% -0.07 — — 7.30 —
10 42.30 48.80 45.55 — — 1080 40.1% -0.13 — — 0.45 —
4 32.50 39.10 35.80 — — 1090 — — 0.35 0.05 0.65 14
1 27.30 33.40 30.35 — — 1095 — — 1.20 0.05 2.35 0
4 22.50 28.60 25.55 — — 1100 — — 0.82 0.25 1.40 39
0 17.90 24.00 20.95 — — 1105 — — 2.05 0.50 3.60 6
4 14.30 20.60 17.45 — — 1110 — — 2.38 1.05 3.70 21
2 10.00 15.50 12.75 — — 1115 — — 3.15 2.00 4.30 84
9 6.60 12.30 9.45 — — 1120 — — 5.40 2.60 8.20 80
4 4.00 9.20 6.60 — — 1125 — — 7.25 4.70 9.80 8
7 2.25 6.50 4.38 — — 1130 — — 9.75 7.00 12.50 15
6 0.90 4.50 2.70 — — 1135 — — 13.25 10.50 16.00 2
6 0.55 2.90 1.73 — — 1140 — — 16.45 14.10 18.80 9
5 0.20 1.90 1.05 — — 1145 — — 20.50 18.40 22.60 4
19 0.20 1.20 0.70 — — 1150 — — 25.45 22.40 28.50 13
10 0.05 0.60 0.33 — — 1155 — — 30.20 27.10 33.30 5
2 0.05 0.95 0.50 — — 1157.5 — — 32.50 29.20 35.80 2
5 0.05 1.15 0.60 — — 1160 — — 35.00 31.70 38.30 7
15 0.05 0.40 0.23 — — 1162.5 — — 37.80 34.80 40.80 6
— — 0.50 — +0.01 36.5% 1165 — — 40.05 36.80 43.30 1
— — 0.75 — +0.01 37.2% 1167.5 — — 42.85 39.90 45.80 0
— — 7.40 — +0.01 37.9% 1170 — — 44.90 41.50 48.30 0
— — 7.40 — +0.00 38.6% 1172.5 — — 47.85 44.90 50.80 0
— — 5.30 — +0.00 39.3% 1175 — — 50.00 46.70 53.30 0
— — 7.30 — +0.00 40.0% 1177.5 — — 52.55 49.30 55.80 0
— — 7.30 — +0.00 40.7% 1180 — — 55.30 52.30 58.30 0
— — 7.30 — +0.00 41.4% 1182.5 — — 57.80 54.80 60.80 0
— — 7.30 — +0.00 42.1% 1185 — — 60.00 56.70 63.30 0
— — 7.30 — +0.00 42.8% 1187.5 — — 62.70 59.60 65.80 0
— — 7.30 — +0.00 43.5% 1190 — — 64.70 60.70 68.70 0
— — 7.30 — +0.00 44.2% 1192.5 — — 67.50 64.20 70.80 0
— — 7.30 — +0.00 44.9% 1195 — — 70.00 66.70 73.30 0
— — 0.10 — +0.00 46.2% 1200 — — 74.90 71.50 78.30 0
— — 7.30 — +0.00 47.4% 1205 — — 79.90 76.50 83.30 0
— — 7.30 — +0.00 48.6% 1210 — — 85.00 81.70 88.30 0
— — 0.50 — +0.00 49.8% 1215 — — 90.00 86.70 93.30 0
— — 5.00 — +0.00 50.9% 1220 — — 95.00 91.70 98.30 0
— — 0.05 — +0.00 52.1% 1225 — — 100.15 97.00 103.30 0
— — 7.30 — +0.00 53.2% 1230 — — 104.90 101.50 108.30 0
— — 7.30 — +0.00 54.4% 1235 — — 110.15 107.00 113.30 0

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.