opzioni / BLK BlackRock, Inc.

tutti i titoli  ·  titoli  ·  analisi BLK  ·  dashboard
← 12/10 Seduta del 13/10/2026 completa 14/10 →
Spot 1067.92  ·  386 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/10 00:48 UTC
16/10/263g 23/10/2610g 13/11/2631g 15/01/2794g 19/03/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 204.00 214.00 209.00 — — 860 — — — — 0.10 —
— 184.00 194.00 189.00 — — 880 — — — — 4.90 —
— 174.00 184.00 179.00 — — 890 — — — — 4.90 —
— 164.00 174.00 169.00 — — 900 — — — — 0.20 —
— — — — — — 910 — — — — — —
— 144.00 154.00 149.00 — — 920 — — — — 5.40 —
— 134.00 144.00 139.00 — — 930 — — 0.17 0.05 0.30 —
— 119.00 128.40 123.70 — — 945 — — 0.30 0.20 0.40 —
— 109.00 119.00 114.00 — — 955 — — 0.55 0.30 0.80 —
— — — — — — 960 — — — — — —
— 100.00 108.60 104.30 — — 965 — — 0.93 0.70 1.15 —
— — — — — — 970 — — — — — —
— 90.00 100.00 95.00 — — 975 — — 1.35 0.80 1.90 —
— — — — — — 980 — — — — — —
— 82.50 91.00 86.75 — — 985 — — 2.38 2.00 2.75 —
— — — — — — 990 — — — — — —
— 73.70 79.80 76.75 — — 995 — — 3.45 3.00 3.90 —
— 69.40 76.50 72.95 — — 1000 — — 4.05 3.60 4.50 —
— 63.40 73.00 68.20 — — 1005 — — 4.45 3.80 5.10 —
— 59.50 69.00 64.25 — — 1010 — — 5.40 4.70 6.10 —
— 56.90 64.10 60.50 — — 1015 — — 6.10 5.10 7.10 —
— 53.20 60.10 56.65 — — 1020 — — 7.40 6.70 8.10 —
— 47.70 56.40 52.05 — — 1025 — — 7.95 5.20 10.70 —
— 44.10 52.70 48.40 — — 1030 — — 10.00 9.20 10.80 —
— 41.30 49.20 45.25 — — 1035 — — 11.40 9.40 13.40 —
— 38.80 44.70 41.75 — — 1040 — — 12.40 10.50 14.30 —
— 35.50 42.50 39.00 — — 1045 — — 13.70 11.80 15.60 —
— 34.00 41.00 37.50 — — 1047.5 — — 14.50 11.90 17.10 1
— 33.50 38.10 35.80 — — 1050 — — 15.45 12.70 18.20 —
— 31.30 38.00 34.65 — — 1052.5 — — 16.70 14.30 19.10 —
— 30.20 36.60 33.40 — — 1055 — — 17.20 14.60 19.80 —
— 29.20 35.30 32.25 — — 1057.5 — — 18.35 15.60 21.10 —
— 28.00 33.90 30.95 — — 1060 — — 20.00 16.70 23.30 —
— 26.10 32.10 29.10 — — 1062.5 — — 20.85 18.00 23.70 —
— 24.30 31.30 27.80 — — 1065 — — 23.40 19.70 27.10 —
— 24.10 30.00 27.05 — — 1067.5 — — 24.15 22.10 26.20 —
— 23.00 28.00 25.50 — — 1070 — — 25.35 21.80 28.90 —
— 20.30 27.40 23.85 — — 1072.5 — — 26.90 23.10 30.70 —
— 19.50 25.50 22.50 — — 1075 — — 27.40 24.60 30.20 —
— 19.80 24.50 22.15 — — 1077.5 — — 30.00 26.00 34.00 —
— 18.40 23.80 21.10 — — 1080 — — 31.05 27.50 34.60 —
— 16.80 22.20 19.50 — — 1085 — — 34.15 30.50 37.80 51
— 15.20 20.90 18.05 — — 1090 — — 37.15 33.80 40.50 44
4 13.40 18.60 16.00 — — 1095 — — 40.35 37.10 43.60 —
— 12.00 14.10 13.05 — — 1100 — — 43.70 40.60 46.80 —
— 10.60 13.80 12.20 — — 1105 — — 47.50 44.20 50.80 —
— 9.80 12.00 10.90 — — 1110 — — 51.15 48.00 54.30 —
— 8.40 10.20 9.30 — — 1115 — — 55.60 51.80 59.40 —
— 7.50 8.70 8.10 — — 1120 — — 58.75 55.70 61.80 —
— 6.10 9.60 7.85 — — 1125 — — 63.40 59.80 67.00 —
— 4.60 8.20 6.40 — — 1130 65.5% -0.82 66.80 63.00 70.60 —
— 4.10 5.10 4.60 — — 1140 65.7% -0.86 76.05 72.50 79.60 —
— 2.90 3.90 3.40 +0.11 65.9% 1150 65.9% -0.89 85.00 80.00 90.00 —
— 1.75 3.60 2.67 +0.09 66.1% 1160 — — 93.35 89.00 97.70 —
— 1.40 2.20 1.80 +0.07 66.2% 1170 66.2% -0.93 104.00 99.00 109.00 —
— 1.10 1.70 1.40 +0.05 66.2% 1180 66.2% -0.95 113.00 108.00 118.00 —
— 0.65 1.25 0.95 +0.04 66.0% 1190 66.0% -0.96 123.00 118.00 128.00 —
— 0.45 0.70 0.57 +0.03 65.7% 1200 65.7% -0.97 133.00 128.00 138.00 —
— 0.40 0.55 0.47 +0.02 65.1% 1210 65.1% -0.98 143.00 138.00 148.00 —
— 0.15 0.70 0.42 +0.01 64.4% 1220 64.4% -0.99 152.95 148.00 157.90 —
— — 4.90 — +0.00 62.4% 1240 62.4% -1.00 172.00 167.00 177.00 —
— — 0.10 — +0.00 57.5% 1280 57.5% -1.00 212.00 207.00 217.00 —

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.