opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 08/07 Seduta del 09/07/2026 parziale 10/07 →
Spot 297.38  ·  214 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 09/07 22:56 UTC
10/07/261g 17/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 29.33 29.60 29.46 +1.00 50.8% 268 50.8% -0.00 — — 0.01 —
— 28.33 28.60 28.46 +0.99 50.0% 269 50.0% -0.01 — — 0.01 —
— 27.33 27.60 27.46 +0.99 49.3% 270 49.3% -0.01 — — 0.01 —
— 26.33 26.60 26.46 +0.99 48.6% 271 48.6% -0.01 — — 0.01 —
— 25.33 25.60 25.46 +0.99 48.0% 272 48.0% -0.01 — — 0.01 —
— 24.33 24.60 24.46 — — 273 — — — — 0.01 —
— 23.33 23.60 23.46 — — 274 46.8% -0.01 — — 0.01 —
— 22.33 22.60 22.46 +0.99 46.3% 275 46.3% -0.01 — — 0.01 —
— 21.33 21.61 21.47 +0.99 45.8% 276 45.8% -0.01 — — 0.01 —
— 20.33 20.61 20.47 +0.99 45.5% 277 45.5% -0.01 — — 0.01 —
— 19.83 20.11 19.97 +0.99 45.3% 277.5 45.3% -0.02 — — 0.01 —
— 19.33 19.57 19.45 +0.98 45.0% 278 45.0% -0.02 — — 0.01 —
— 18.33 18.61 18.47 +0.98 44.6% 279 44.6% -0.02 — — 0.01 —
— 17.36 17.58 17.47 +0.98 43.5% 280 43.5% -0.02 0.01 0.01 0.02 —
— 16.34 16.61 16.48 +0.97 41.8% 281 41.8% -0.03 0.01 0.01 0.02 —
— 15.34 15.61 15.47 +0.97 39.9% 282 39.9% -0.03 0.01 0.01 0.02 —
— 14.84 15.08 14.96 +0.96 38.7% 282.5 38.7% -0.04 0.01 0.01 0.02 —
— 14.37 14.56 14.46 +0.96 37.9% 283 — — 0.01 0.01 0.02 —
— 13.34 13.57 13.46 — — 284 — — 0.01 0.01 0.02 —
— 12.38 12.56 12.47 +0.94 34.6% 285 34.6% -0.06 0.01 0.01 0.02 —
— 11.38 11.57 11.47 +0.92 32.7% 286 32.7% -0.08 0.01 0.01 0.02 —
— 10.38 10.57 10.47 +0.89 30.6% 287 30.6% -0.11 0.01 0.01 0.02 —
— 9.88 10.08 9.98 +0.89 29.6% 287.5 29.6% -0.12 0.02 0.01 0.03 —
— 9.39 9.58 9.48 +0.86 28.7% 288 28.7% -0.14 0.03 0.02 0.03 —
— 8.40 8.60 8.50 +0.82 26.9% 289 26.9% -0.18 0.04 0.03 0.04 —
— 7.41 7.61 7.51 +0.78 25.2% 290 25.2% -0.23 0.04 0.04 0.05 —
— 6.45 6.65 6.55 +0.71 23.7% 291 23.7% -0.29 0.06 0.05 0.07 —
— 5.46 5.66 5.56 +0.64 22.6% 292 22.6% -0.36 0.10 0.09 0.10 —
— 4.97 5.18 5.08 +0.61 22.1% 292.5 22.1% -0.40 0.12 0.11 0.12 —
— 4.52 4.70 4.61 +0.56 21.7% 293 — — 0.14 0.14 0.15 —
— 3.61 3.76 3.69 +0.47 20.7% 294 — — 0.23 0.22 0.23 —
— 2.75 2.85 2.80 +0.37 19.6% 295 — — 0.35 0.34 0.36 —
— 1.97 2.05 2.01 — — 296 18.4% -0.72 0.55 0.54 0.56 —
— 1.31 1.35 1.33 — — 297 — — 0.88 0.87 0.89 —
— 1.03 1.06 1.04 +0.16 17.0% 297.5 — — 1.07 1.06 1.08 —
— 0.78 0.81 0.80 +0.13 16.7% 298 — — 1.33 1.31 1.35 —
— 0.41 0.43 0.42 +0.07 16.2% 299 16.2% -0.93 1.96 1.89 2.03 —
— 0.19 0.20 0.20 +0.05 15.9% 300 15.9% -0.97 2.74 2.67 2.81 —
— 0.09 0.10 0.10 +0.03 16.1% 301 16.1% -0.99 3.63 3.52 3.74 —
— 0.03 0.04 0.04 +0.02 16.5% 302 16.5% -1.00 4.61 4.50 4.72 —
— 0.02 0.03 0.03 +0.01 16.7% 302.5 — — 5.11 5.00 5.22 —
— 0.01 0.02 0.01 +0.01 17.0% 303 17.0% -1.00 5.59 5.46 5.72 —
— — 0.01 — +0.01 17.4% 304 17.4% -1.00 6.59 6.46 6.72 —
— — 0.01 — +0.01 17.6% 305 17.6% -1.00 7.59 7.46 7.72 —
— — 0.01 — +0.01 17.7% 306 17.7% -1.00 8.59 8.46 8.72 —
— — 0.01 — +0.01 17.5% 307 17.5% -1.00 9.61 9.50 9.72 —
— — 0.01 — +0.00 17.3% 308 17.3% -1.00 10.59 10.46 10.72 —
— — 0.01 — +0.00 17.1% 309 17.1% -1.00 11.59 11.46 11.72 —
— — 0.01 — +0.00 16.9% 310 16.9% -1.00 12.62 12.52 12.73 —
— — 0.01 — +0.00 16.7% 311 16.7% -1.00 13.60 13.46 13.73 —
— — 0.01 — — — 312 — — 14.59 14.46 14.72 —
— — 0.01 — +0.00 16.5% 313 16.5% -1.00 15.60 15.46 15.73 —
— — 0.01 — +0.00 16.4% 314 16.4% -1.00 16.59 16.46 16.73 —
— — 0.01 — +0.00 16.5% 315 16.5% -1.00 17.59 17.46 17.73 —
— — 0.01 — +0.00 16.8% 317.5 16.8% -1.00 20.09 19.96 20.23 —
— — 0.01 — +0.00 17.6% 320 17.6% -1.00 22.59 22.46 22.73 —
— — 0.01 — +0.00 20.5% 325 20.5% -1.00 27.59 27.46 27.73 —

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.