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
1 102.20 109.20 105.70 — — 1020 — — — — 7.40 —
— 92.20 99.20 95.70 — — 1030 28.2% -0.04 — — 5.60 —
— 82.20 88.70 85.45 — — 1040 — — 1.23 0.05 2.40 2
1 72.30 78.30 75.30 — — 1050 — — 0.95 0.25 1.65 12
0 62.30 68.20 65.25 — — 1060 — — 1.30 0.55 2.05 47
1 52.10 58.30 55.20 — — 1070 — — 2.58 1.15 4.00 13
0 47.50 53.50 50.50 — — 1075 — — 2.90 1.50 4.30 0
3 42.40 48.50 45.45 — — 1080 — — 3.25 2.00 4.50 3
0 38.10 44.40 41.25 — — 1085 — — 4.05 2.80 5.30 0
3 33.20 39.20 36.20 — — 1090 — — 5.20 3.90 6.50 5
0 28.90 35.80 32.35 — — 1095 — — 6.10 4.70 7.50 0
5 24.90 32.20 28.55 — — 1100 — — 7.50 6.00 9.00 20
0 21.10 26.80 23.95 — — 1105 — — 9.00 7.00 11.00 0
0 19.30 25.20 22.25 — — 1107.5 — — 9.85 8.00 11.70 0
2 17.80 23.60 20.70 — — 1110 — — 10.60 8.00 13.20 5
0 16.20 22.20 19.20 — — 1112.5 — — 11.25 8.80 13.70 0
5 14.60 19.90 17.25 — — 1115 — — 13.10 11.30 14.90 2
0 13.90 19.50 16.70 — — 1117.5 — — 15.05 12.10 18.00 0
46 12.80 18.10 15.45 — — 1120 — — 15.95 12.70 19.20 4
0 10.40 16.50 13.45 — — 1122.5 — — 17.00 14.40 19.60 0
2 10.70 15.60 13.15 — — 1125 — — 18.65 15.60 21.70 1
0 8.00 14.00 11.00 — — 1127.5 — — 19.55 16.70 22.40 0
69 7.80 12.80 10.30 — — 1130 — — 21.35 18.60 24.10 2
1 5.50 11.50 8.50 — — 1135 — — 24.25 21.50 27.00 4
3 4.10 8.80 6.45 — — 1140 — — 27.20 25.00 29.40 3
0 2.95 7.20 5.08 — — 1145 — — 30.20 27.60 32.80 1
6 2.15 7.30 4.72 — — 1150 — — 34.20 30.60 37.80 78
0 1.75 6.30 4.03 — — 1155 — — 38.65 35.50 41.80 0
8 2.20 4.00 3.10 — — 1157.5 — — 40.50 36.90 44.10 0
3 1.20 4.70 2.95 — — 1160 — — 42.75 39.20 46.30 0
2 0.60 4.40 2.50 — — 1162.5 — — 44.70 40.90 48.50 0
0 1.15 3.20 2.17 — — 1165 — — 47.65 44.60 50.70 0
0 0.80 3.90 2.35 — — 1167.5 — — 49.10 45.20 53.00 0
14 0.65 3.50 2.08 — — 1170 — — 51.55 47.80 55.30 2
0 0.50 3.30 1.90 — — 1172.5 — — 54.40 51.70 57.10 0
4 0.35 3.00 1.68 — — 1175 — — 56.35 52.70 60.00 2
0 0.20 3.10 1.65 — — 1177.5 — — 59.25 56.20 62.30 0
4 0.40 1.50 0.95 — — 1180 — — 60.80 56.90 64.70 0
0 0.20 2.80 1.50 — — 1182.5 — — 63.90 60.70 67.10 0
0 0.05 2.65 1.35 — — 1185 — — 65.35 61.50 69.20 0
0 0.05 2.55 1.30 — — 1187.5 — — 67.50 63.10 71.90 0
8 0.05 2.45 1.25 — — 1190 — — 70.30 66.60 74.00 1
— — 7.70 — +0.02 24.4% 1192.5 — — 72.85 69.30 76.40 0
0 0.05 2.25 1.15 — — 1195 — — 75.85 72.80 78.90 0
23 0.45 1.50 0.97 — — 1200 — — 80.50 77.20 83.80 2
0 0.05 2.05 1.05 — — 1205 — — 85.90 82.80 89.00 0
9 0.05 2.05 1.05 — — 1210 — — 89.50 85.10 93.90 0
— — 7.40 — +0.01 24.9% 1215 — — 95.55 92.50 98.60 1
— — 7.50 — +0.01 25.0% 1220 — — 100.15 96.80 103.50 1
— — 1.55 — +0.00 25.1% 1225 — — 105.20 101.90 108.50 0
— — 7.40 — +0.00 25.2% 1230 — — 109.95 106.50 113.40 0
— — 7.40 — +0.00 25.4% 1235 — — 114.95 111.50 118.40 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.