opzioni / BLK BlackRock, Inc.

tutti i titoli  ·  titoli  ·  analisi BLK  ·  dashboard
← 14/10 Seduta del 15/10/2026 completa 16/10 →
Spot 1123.34  ·  382 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 03:10 UTC
16/10/261g 23/10/268g 13/11/2629g 15/01/2792g 19/03/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 217.40 226.00 221.70 +1.00 46.8% 900 46.8% +0.00 — — 7.30 —
— 207.40 216.00 211.70 +1.00 46.0% 910 46.0% +0.00 — — 7.30 —
— 197.40 206.00 201.70 +1.00 45.2% 920 45.2% +0.00 — — 7.30 —
— 172.20 181.00 176.60 +1.00 43.4% 945 43.4% +0.00 — — 0.05 —
— 162.40 171.00 166.70 +1.00 42.8% 955 42.8% +0.00 — — 4.90 —
— 153.00 161.10 157.05 +1.00 42.2% 965 42.2% +0.00 — — 1.95 —
— 143.00 151.10 147.05 +1.00 41.6% 975 41.6% +0.00 — — 1.00 —
— 133.10 141.10 137.10 +1.00 41.1% 985 41.1% +0.00 — — 0.05 —
— 123.00 131.10 127.05 +1.00 40.6% 995 40.6% +0.00 — — 7.00 —
— 113.40 121.10 117.25 +1.00 40.3% 1005 40.3% +0.00 — — 1.00 —
— 108.10 116.10 112.10 +1.00 40.3% 1010 40.3% +0.00 — — 0.25 —
— 98.40 106.10 102.25 +1.00 40.7% 1020 40.7% -0.00 — — 6.80 —
— 93.40 101.10 97.25 +1.00 41.1% 1025 41.1% -0.00 — — 0.05 —
— 83.40 91.10 87.25 +1.00 42.4% 1035 42.4% -0.00 — — 4.90 —
— 78.40 86.10 82.25 +1.00 43.2% 1040 43.2% -0.00 — — 6.80 —
— 73.40 81.20 77.30 +1.00 43.9% 1045 43.9% -0.00 — — 4.90 —
— 68.10 76.10 72.10 +1.00 44.4% 1050 44.4% -0.00 — — 0.25 —
— 63.10 70.90 67.00 +1.00 44.8% 1055 44.8% -0.00 — — 4.90 —
— 60.60 68.90 64.75 +1.00 44.8% 1057.5 44.8% -0.00 — — 0.35 —
— 58.50 66.20 62.35 +0.99 44.8% 1060 44.8% -0.01 0.20 0.05 0.35 —
— 55.70 63.70 59.70 +0.99 44.7% 1062.5 44.7% -0.01 — — 7.30 —
— 53.50 61.20 57.35 +0.99 44.5% 1065 44.5% -0.01 — — 4.90 —
— 50.60 58.70 54.65 +0.98 44.2% 1067.5 44.2% -0.01 — — 4.90 —
— 48.10 56.20 52.15 +0.98 43.9% 1070 43.9% -0.02 — — 4.90 —
— 46.20 53.60 49.90 +0.98 43.5% 1072.5 43.5% -0.02 1.00 0.10 1.90 —
— 43.20 51.30 47.25 +0.97 43.0% 1075 43.0% -0.03 — — 4.90 —
— 40.70 48.80 44.75 +0.97 42.6% 1077.5 42.6% -0.03 2.48 0.05 4.90 —
— 38.30 46.30 42.30 +0.96 42.1% 1080 42.1% -0.04 — — 1.80 —
— 33.40 41.50 37.45 +0.94 41.1% 1085 41.1% -0.06 0.65 0.15 1.15 —
— 29.80 36.80 33.30 — — 1090 40.2% -0.09 1.27 0.20 2.35 —
— 24.80 32.60 28.70 +0.89 39.4% 1095 39.4% -0.11 2.88 0.25 5.50 —
— 21.10 28.00 24.55 +0.84 38.8% 1100 38.8% -0.16 3.62 0.75 6.50 —
— 17.60 24.00 20.80 — — 1105 — — 4.40 0.70 8.10 —
— 14.00 19.00 16.50 +0.70 38.0% 1110 — — 4.62 2.75 6.50 —
— 10.70 15.10 12.90 — — 1115 37.8% -0.38 5.15 3.60 6.70 —
— 6.70 12.20 9.45 +0.54 37.6% 1120 — — 7.60 4.60 10.60 —
— 4.70 9.00 6.85 — — 1125 — — 10.40 8.10 12.70 —
— 4.10 8.20 6.15 — — 1130 — — 12.15 9.70 14.60 —
— 1.80 4.20 3.00 — — 1140 — — 19.80 16.00 23.60 —
— 0.30 1.55 0.93 — — 1150 — — 28.85 25.00 32.70 —
— 0.20 1.50 0.85 — — 1160 — — 38.35 34.30 42.40 —
— 0.05 0.30 0.17 — — 1170 — — 48.35 44.30 52.40 —
— — 0.30 — — — 1180 — — 58.25 54.30 62.20 —
— — 4.90 — +0.00 38.1% 1190 38.1% -1.00 68.35 64.30 72.40 —
— — 0.05 — +0.00 38.4% 1200 38.4% -1.00 78.35 74.30 82.40 —
— — 0.55 — +0.00 38.6% 1210 38.6% -1.00 88.30 84.30 92.30 —
— — 4.90 — +0.00 38.9% 1220 38.9% -1.00 98.35 94.30 102.40 —
— — 6.80 — +0.00 39.1% 1230 39.1% -1.00 108.30 104.30 112.30 —
— — 4.90 — +0.00 39.4% 1240 39.4% -1.00 118.35 114.30 122.40 —
— — 0.90 — +0.00 40.1% 1260 40.1% -1.00 138.30 134.30 142.30 —
— — 7.30 — +0.00 40.8% 1280 40.8% -1.00 158.30 154.30 162.30 —
— — 1.50 — +0.00 41.6% 1300 41.6% -1.00 178.35 174.30 182.40 —
— — 4.90 — +0.00 42.4% 1320 42.4% -1.00 198.35 194.30 202.40 —

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.