opzioni / BLK BlackRock, Inc.

tutti i titoli  ·  titoli  ·  analisi BLK  ·  dashboard
← 16/10 Seduta del 19/10/2026 completa →
Spot 1125.90  ·  406 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 20/10 00:41 UTC
23/10/264g 30/10/2611g 20/11/2632g 15/01/2788g 19/03/27151g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 221.30 229.60 225.45 +1.00 40.6% 900 40.6% +0.00 — — 0.35 —
— 211.30 219.60 215.45 +1.00 39.9% 910 39.9% +0.00 — — 5.10 —
— 191.30 199.90 195.60 +1.00 38.5% 930 38.5% -0.00 — — 5.10 —
— 181.30 189.90 185.60 — — 940 — — — — 2.60 —
— 166.30 174.90 170.60 — — 955 37.0% -0.00 — — 5.70 —
— 156.40 164.90 160.65 +1.00 36.5% 965 36.5% -0.00 — — 7.30 —
— 141.40 149.90 145.65 +1.00 35.7% 980 35.7% -0.00 — — 4.90 —
— 131.70 139.70 135.70 +1.00 35.2% 990 35.2% -0.00 — — 5.30 —
— 121.40 130.00 125.70 +1.00 34.8% 1000 34.8% -0.00 — — 0.30 —
— 111.80 120.00 115.90 +1.00 34.4% 1010 34.4% -0.00 — — 5.10 —
— 101.50 110.00 105.75 +1.00 34.1% 1020 34.1% -0.00 — — 4.00 —
— 91.90 100.20 96.05 +0.99 33.7% 1030 33.7% -0.01 — — 0.60 —
— 82.00 90.30 86.15 +0.99 33.5% 1040 33.5% -0.01 — — 4.90 —
— 77.60 85.40 81.50 +0.98 33.4% 1045 33.4% -0.02 — — 3.80 —
— 70.00 78.00 74.00 +0.98 33.2% 1052.5 33.2% -0.02 — — 5.90 —
— 65.10 73.70 69.40 +0.97 33.1% 1057.5 33.1% -0.03 — — 4.90 —
— 60.30 68.90 64.60 +0.96 33.0% 1062.5 33.0% -0.04 — — 5.30 —
— 59.50 65.80 62.65 +0.95 32.9% 1065 32.9% -0.05 — — 3.20 —
— 57.30 63.40 60.35 +0.94 32.9% 1067.5 32.9% -0.06 1.25 0.45 2.05 —
— 55.00 61.00 58.00 +0.94 32.8% 1070 32.8% -0.06 1.60 0.50 2.70 —
— 52.80 58.90 55.85 +0.93 32.8% 1072.5 32.8% -0.07 2.17 0.55 3.80 —
43 50.30 56.60 53.45 +0.92 32.7% 1075 32.7% -0.08 2.15 1.50 2.80 —
60 48.20 54.80 51.50 +0.91 32.7% 1077.5 32.7% -0.09 2.35 0.90 3.80 —
— 45.90 52.60 49.25 +0.90 32.7% 1080 32.7% -0.10 2.30 0.60 4.00 —
— 41.50 48.00 44.75 +0.87 32.6% 1085 32.6% -0.13 2.88 1.45 4.30 —
— 37.40 43.90 40.65 +0.84 32.5% 1090 32.5% -0.16 2.75 1.20 4.30 —
— 33.10 39.80 36.45 +0.80 32.4% 1095 32.4% -0.20 3.92 2.85 5.00 —
— 29.90 35.90 32.90 +0.76 32.4% 1100 32.4% -0.24 4.65 2.80 6.50 —
— 25.60 32.00 28.80 +0.72 32.3% 1105 32.3% -0.28 5.95 3.80 8.10 —
— 22.70 28.80 25.75 +0.68 32.2% 1110 32.2% -0.32 7.10 4.00 10.20 —
— 19.70 25.60 22.65 +0.63 32.2% 1115 32.2% -0.38 9.50 7.10 11.90 —
— 16.80 22.50 19.65 +0.57 32.1% 1120 32.1% -0.44 11.85 9.00 14.70 —
— 13.20 19.40 16.30 +0.51 32.1% 1125 32.1% -0.49 13.70 10.30 17.10 —
— 11.50 17.20 14.35 +0.46 32.1% 1130 32.1% -0.54 16.40 12.90 19.90 —
— 9.40 14.40 11.90 +0.41 32.1% 1135 32.1% -0.59 19.10 15.50 22.70 —
— 7.90 12.40 10.15 +0.36 32.1% 1140 32.1% -0.64 22.00 18.50 25.50 —
— 6.40 9.90 8.15 +0.32 32.1% 1145 32.1% -0.68 25.30 22.00 28.60 —
— 5.20 7.50 6.35 +0.28 32.1% 1150 32.1% -0.73 29.05 26.20 31.90 —
— 2.15 6.80 4.47 +0.23 32.1% 1155 32.1% -0.77 32.90 30.00 35.80 —
— 3.00 5.60 4.30 +0.20 32.2% 1160 32.2% -0.81 36.90 33.50 40.30 —
— 1.75 4.90 3.33 +0.16 32.2% 1165 32.2% -0.84 41.20 38.00 44.40 —
— 1.30 3.40 2.35 +0.13 32.3% 1170 32.3% -0.87 45.80 42.10 49.50 —
— 1.20 3.30 2.25 +0.11 32.4% 1175 32.4% -0.90 50.80 47.00 54.60 —
— 0.20 2.00 1.10 +0.09 32.5% 1180 32.5% -0.92 54.95 51.60 58.30 —
— 0.05 4.90 2.48 +0.07 32.5% 1185 32.5% -0.94 59.70 56.50 62.90 —
— — 3.30 — +0.05 32.6% 1190 32.6% -0.95 64.50 61.20 67.80 —
— — 2.10 — +0.03 32.9% 1200 32.9% -0.97 75.05 70.90 79.20 —
— — 2.20 — +0.02 33.1% 1210 33.1% -0.99 84.95 80.80 89.10 —
— — 3.70 — +0.01 33.4% 1220 33.4% -1.00 95.05 90.80 99.30 —
— — 4.90 — +0.01 33.7% 1230 33.7% -1.00 105.10 100.80 109.40 —
— — 5.10 — +0.00 34.0% 1240 34.0% -1.00 115.10 110.80 119.40 —
— — 0.05 — +0.00 34.4% 1250 34.4% -1.00 125.10 120.80 129.40 —
— — 5.30 — +0.00 34.8% 1260 34.8% -1.00 135.10 130.80 139.40 —
— — 5.50 — +0.00 35.2% 1270 35.2% -1.00 145.10 140.80 149.40 —
— — 6.10 — +0.00 35.7% 1280 35.7% -1.00 155.10 150.80 159.40 —
— — 7.20 — +0.00 36.2% 1290 36.2% -1.00 165.10 160.80 169.40 —
— — 5.30 — +0.00 36.7% 1300 36.7% -1.00 175.00 170.80 179.20 —
— — 5.10 — +0.00 37.2% 1310 37.2% -1.00 185.10 180.80 189.40 —
— — 5.30 — +0.00 37.8% 1320 37.8% -1.00 195.10 190.80 199.40 —
1 — 5.10 — +0.00 38.3% 1330 38.3% -1.00 205.10 200.80 209.40 0
— — 5.50 — +0.00 38.9% 1340 38.9% -1.00 215.10 210.80 219.40 —

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.