opzioni / BLK BlackRock, Inc.

tutti i titoli  ·  titoli  ·  analisi BLK  ·  dashboard
← 21/09 Seduta del 22/09/2026 completa 23/09 →
Spot 1066.52  ·  392 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 23/09 01:31 UTC
25/09/263g 02/10/2610g 23/10/2631g 18/12/2687g 19/03/27178g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 203.80 211.50 207.65 — — 860 40.1% -0.00 — — 10.00 —
— 193.80 201.50 197.65 +1.00 39.3% 870 39.3% -0.00 — — 10.00 —
— 174.00 181.60 177.80 +1.00 37.7% 890 37.7% -0.00 — — 10.00 —
— 164.10 171.60 167.85 +1.00 37.0% 900 37.0% -0.00 — — 10.00 —
— 154.00 161.70 157.85 +1.00 36.2% 910 36.2% -0.00 — — 10.00 —
— 144.10 151.70 147.90 — — 920 35.4% -0.00 — — 10.00 —
— 134.20 141.80 138.00 +0.99 34.7% 930 34.7% -0.01 — — 10.00 —
— 124.30 131.90 128.10 — — 940 — — — — 2.50 —
— 115.10 122.00 118.55 +0.98 33.2% 950 33.2% -0.02 — — 7.00 —
— 104.60 112.20 108.40 — — 960 — — 1.23 0.05 2.40 —
— 95.10 102.60 98.85 — — 970 31.9% -0.03 1.38 0.05 2.70 —
— 91.90 97.60 94.75 +0.96 31.6% 975 31.6% -0.04 1.45 0.05 2.85 0
— 86.00 92.80 89.40 +0.95 31.2% 980 31.2% -0.05 1.00 0.05 1.95 22
— 80.90 88.00 84.45 +0.95 30.9% 985 30.9% -0.05 1.52 0.05 3.00 —
— 77.50 83.30 80.40 +0.94 30.7% 990 30.7% -0.06 1.48 0.70 2.25 —
— 71.80 78.80 75.30 +0.92 30.4% 995 30.4% -0.08 1.73 0.75 2.70 —
— 67.50 74.70 71.10 +0.91 30.1% 1000 30.1% -0.09 2.08 1.25 2.90 —
— 62.80 70.00 66.40 +0.90 29.8% 1005 29.8% -0.10 2.00 0.20 3.80 —
— 58.80 65.70 62.25 +0.88 29.6% 1010 29.6% -0.12 2.30 0.50 4.10 —
— 54.60 61.40 58.00 +0.86 29.3% 1015 29.3% -0.14 2.80 0.80 4.80 —
— 49.90 57.00 53.45 +0.84 29.1% 1020 29.1% -0.17 4.12 1.25 7.00 —
— 46.60 51.40 49.00 +0.81 28.9% 1025 28.9% -0.19 5.22 1.85 8.60 —
— 42.60 49.00 45.80 +0.78 28.7% 1030 — — 6.95 4.90 9.00 —
— 38.00 45.00 41.50 — — 1035 28.5% -0.25 6.80 3.60 10.00 —
— 34.70 40.80 37.75 +0.72 28.3% 1040 28.3% -0.28 8.10 6.20 10.00 —
— 30.80 37.20 34.00 +0.69 28.1% 1045 28.1% -0.31 10.65 9.10 12.20 —
— 29.00 34.40 31.70 +0.65 27.9% 1050 27.9% -0.35 12.65 10.90 14.40 —
— 25.90 31.10 28.50 +0.61 27.8% 1055 27.8% -0.39 15.00 12.60 17.40 —
2 21.70 28.50 25.10 +0.57 27.6% 1060 27.6% -0.43 16.50 14.50 18.50 —
— 19.40 25.60 22.50 +0.53 27.5% 1065 27.5% -0.47 18.90 16.70 21.10 —
— 17.00 23.20 20.10 +0.49 27.4% 1070 — — 21.35 19.10 23.60 —
— 15.10 20.80 17.95 +0.45 27.3% 1075 27.3% -0.55 23.50 21.70 25.30 —
— 13.20 18.40 15.80 +0.41 27.1% 1080 — — 26.00 24.50 27.50 —
— 11.30 16.30 13.80 — — 1085 27.0% -0.64 29.20 27.50 30.90 —
— 8.90 14.30 11.60 — — 1090 — — 31.30 28.40 34.20 —
— 7.90 12.60 10.25 — — 1095 — — 35.35 32.00 38.70 —
— 6.30 9.10 7.70 — — 1100 — — 38.35 35.40 41.30 —
— 5.80 7.40 6.60 — — 1105 — — 42.70 39.10 46.30 —
— 4.80 6.90 5.85 — — 1107.5 — — 44.80 41.20 48.40 —
— 4.10 7.90 6.00 — — 1110 — — 47.00 43.20 50.80 —
— 3.50 6.30 4.90 — — 1112.5 — — 49.75 47.10 52.40 —
— 2.80 6.80 4.80 — — 1120 — — 56.35 53.60 59.10 —
— 0.90 6.00 3.45 — — 1125 — — 59.25 56.30 62.20 —
— 0.55 4.90 2.73 — — 1130 — — 64.45 61.50 67.40 —
— 0.80 4.40 2.60 — — 1140 — — 73.95 70.90 77.00 —
— 0.80 3.60 2.20 — — 1150 — — 83.75 80.50 87.00 —
— 0.35 3.00 1.68 — — 1160 — — 93.85 90.30 97.40 —
— 0.20 2.50 1.35 — — 1170 26.6% -1.00 103.75 100.10 107.40 —
— 0.05 2.30 1.18 +0.01 26.8% 1180 26.8% -1.00 113.60 110.00 117.20 —
— — 7.20 — +0.00 27.2% 1200 27.2% -1.00 133.85 129.90 137.80 —
— — 10.00 — +0.00 27.5% 1210 27.5% -1.00 143.40 140.00 146.80 —
— — 10.00 — +0.00 27.8% 1220 — — 153.55 150.00 157.10 —
— — 7.40 — +0.00 28.5% 1240 — — 173.15 170.00 176.30 —
— — 6.90 — +0.00 29.0% 1250 29.0% -1.00 183.50 180.00 187.00 —
— — 10.00 — — — 1270 29.9% -1.00 203.70 200.00 207.40 —

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.