opzioni / BRK B Berkshire Hathaway Inc.

tutti i titoli  ·  titoli  ·  analisi BRK B  ·  dashboard
← 16/09 Seduta del 17/09/2026 completa 18/09 →
Spot 509.50  ·  366 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/09 02:41 UTC
18/09/261g 25/09/268g 16/10/2629g 18/12/2692g 15/01/27120g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 98.40 101.05 99.72 +1.00 87.1% 410 87.1% -0.00 — — 0.01 —
— 93.10 96.05 94.58 +1.00 83.9% 415 83.9% -0.00 — — 2.13 —
— 88.15 91.05 89.60 +1.00 80.6% 420 80.6% -0.00 — — 0.07 —
— 83.10 86.05 84.58 +1.00 77.5% 425 77.5% -0.00 — — 0.27 —
— 78.45 81.05 79.75 +1.00 74.8% 430 74.8% -0.00 — — 0.07 —
— 73.10 76.10 74.60 +1.00 118.2% 435 72.7% -0.00 — — 0.07 —
— 68.10 71.10 69.60 +1.00 71.4% 440 71.4% -0.00 — — 0.01 —
— 63.35 66.10 64.72 — — 445 71.0% -0.00 — — 0.01 —
— 58.25 60.45 59.35 — — 450 — — — — 0.07 —
— 53.30 56.10 54.70 +1.00 70.4% 455 70.4% -0.00 — — 0.03 —
— 48.35 51.10 49.73 — — 460 68.3% -0.00 0.01 0.01 0.02 —
— 43.50 46.10 44.80 +1.00 64.6% 465 64.6% -0.00 0.04 0.01 0.08 —
— 38.70 40.80 39.75 +1.00 59.3% 470 — — 0.02 0.01 0.03 —
— 33.75 35.80 34.77 — — 475 — — 0.05 0.01 0.09 —
— 31.25 33.30 32.27 — — 477.5 — — — — 0.05 —
— 28.75 30.80 29.77 — — 480 47.2% -0.01 0.02 0.01 0.03 —
— 26.25 28.30 27.27 +0.99 44.7% 482.5 44.7% -0.01 0.06 0.01 0.10 —
— 23.75 25.80 24.77 +0.99 42.3% 485 — — 0.05 0.03 0.07 —
— 21.25 23.35 22.30 — — 487.5 39.8% -0.02 0.05 0.01 0.09 —
— 18.75 20.85 19.80 +0.98 37.0% 490 — — 0.06 0.03 0.08 —
— 16.30 18.15 17.23 — — 492.5 — — 0.07 0.01 0.13 —
— 13.80 15.65 14.72 — — 495 — — 0.07 0.02 0.11 —
— 11.35 13.20 12.28 — — 497.5 — — 0.08 0.06 0.10 —
— 9.15 10.50 9.82 — — 500 — — 0.15 0.11 0.20 —
— 6.60 8.35 7.47 — — 502.5 — — 0.24 0.14 0.35 —
— 4.60 5.90 5.25 — — 505 — — 0.50 0.38 0.62 —
— 2.75 3.60 3.17 — — 507.5 — — 1.05 0.80 1.30 —
— 1.43 1.82 1.62 — — 510 — — 2.05 1.69 2.41 —
— 0.64 0.85 0.74 — — 512.5 — — 3.52 2.90 4.15 —
— 0.26 0.34 0.30 +0.11 17.8% 515 17.8% -0.89 5.65 4.90 6.40 —
— 0.10 0.19 0.14 +0.05 18.3% 517.5 18.3% -0.95 8.00 7.20 8.80 —
— 0.05 0.09 0.07 +0.02 19.8% 520 19.8% -0.98 10.53 9.80 11.25 —
— — 0.02 — +0.01 20.8% 522.5 20.8% -1.00 13.05 12.15 13.95 —
— 0.01 0.02 0.01 +0.01 23.6% 525 23.6% -1.00 15.40 14.35 16.45 —
— 0.01 0.02 0.01 +0.00 28.6% 530 28.6% -1.00 20.40 19.35 21.45 —
— — 0.01 — +0.00 31.1% 535 31.1% -1.00 25.35 24.35 26.35 —
— — 0.01 — +0.00 32.1% 540 32.1% -1.00 30.40 29.35 31.45 —
— — 0.07 — +0.00 32.6% 545 32.6% -1.00 35.40 34.35 36.45 —
— — 0.01 — +0.00 32.9% 550 32.9% -1.00 40.58 39.10 42.05 —
— — 0.07 — +0.00 33.3% 555 33.3% -1.00 45.35 44.10 46.60 —
— — 0.05 — +0.00 34.0% 560 34.0% -1.00 50.58 49.10 52.05 —
— — 0.07 — +0.00 34.8% 565 34.8% -1.00 55.58 54.10 57.05 —
— — 2.13 — +0.00 35.8% 570 35.8% -1.00 60.58 59.10 62.05 —
— — 0.05 — +0.00 36.8% 575 36.8% -1.00 65.25 64.10 66.40 —
— — 0.07 — +0.00 37.9% 580 37.9% -1.00 70.45 69.10 71.80 —
— — 2.13 — +0.00 39.2% 585 39.2% -1.00 75.58 74.10 77.05 —
— — 0.10 — +0.00 40.6% 590 40.6% -1.00 80.58 79.10 82.05 —
— — 0.07 — +0.00 42.1% 595 42.1% -1.00 85.42 84.10 86.75 —
— — 0.05 — +0.00 43.6% 600 43.6% -1.00 90.58 89.10 92.05 —
— — 0.07 — +0.00 46.8% 610 46.8% -1.00 100.38 99.10 101.65 —

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.