opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 05/08 Seduta del 10/08/2026 completa 12/08 →
Spot 299.92  ·  416 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 10/08 23:52 UTC
14/08/264g 21/08/2611g 11/09/2632g 20/11/26102g 15/01/27158g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 30.14 30.53 30.34 +0.99 29.2% 270 29.2% -0.01 0.09 0.08 0.10 —
— 29.13 29.54 29.34 +0.99 28.7% 271 28.7% -0.01 0.10 0.09 0.10 —
— 28.15 28.55 28.35 +0.98 28.1% 272 28.1% -0.02 0.10 0.10 0.11 —
— 27.16 27.57 27.36 +0.98 27.6% 273 27.6% -0.02 0.12 0.11 0.12 —
— 26.17 26.58 26.38 +0.98 27.1% 274 27.1% -0.02 0.13 0.12 0.14 —
— 25.19 25.59 25.39 +0.98 26.6% 275 26.6% -0.02 0.14 0.13 0.15 —
— 24.20 24.61 24.41 +0.98 26.1% 276 26.1% -0.02 0.15 0.15 0.16 —
— 23.22 23.63 23.43 +0.97 25.7% 277 25.7% -0.03 0.17 0.17 0.18 —
— 22.24 22.65 22.45 +0.97 25.2% 278 25.2% -0.03 0.19 0.18 0.20 —
— 21.26 21.67 21.46 +0.97 24.7% 279 24.7% -0.03 0.21 0.21 0.22 —
— 20.29 20.70 20.50 +0.96 24.3% 280 24.3% -0.04 0.24 0.23 0.25 —
— 19.32 19.73 19.52 +0.96 23.8% 281 23.8% -0.04 0.27 0.26 0.28 —
— 18.36 18.76 18.56 +0.95 23.3% 282 23.3% -0.05 0.30 0.29 0.32 —
— 17.87 18.28 18.07 — — 282.5 — — 0.33 0.31 0.34 —
— 17.39 17.80 17.59 +0.95 22.9% 283 22.9% -0.05 0.34 0.33 0.36 —
— 16.44 16.84 16.64 +0.94 22.4% 284 22.4% -0.06 0.39 0.37 0.40 —
— 15.57 15.89 15.73 +0.93 22.0% 285 22.0% -0.07 0.43 0.42 0.45 —
— 14.62 14.94 14.78 +0.92 21.5% 286 21.5% -0.08 0.49 0.48 0.51 —
— 13.69 14.01 13.85 +0.91 21.1% 287 21.1% -0.09 0.56 0.54 0.58 —
— 13.22 13.55 13.38 — — 287.5 — — 0.59 0.58 0.61 —
— 12.75 13.08 12.91 — — 288 20.6% -0.10 0.64 0.62 0.65 —
— 11.87 12.14 12.01 +0.89 20.2% 289 20.2% -0.11 0.72 0.70 0.74 —
— 10.97 11.23 11.10 +0.88 19.7% 290 19.7% -0.12 0.82 0.80 0.84 —
— 10.09 10.35 10.22 +0.86 19.3% 291 19.3% -0.14 0.94 0.92 0.96 —
— 9.24 9.41 9.32 +0.84 18.9% 292 18.9% -0.16 1.07 1.05 1.09 —
— 8.82 8.98 8.90 — — 292.5 — — 1.15 1.13 1.17 —
— 8.41 8.56 8.48 +0.82 18.5% 293 18.5% -0.18 1.23 1.21 1.25 —
— 7.59 7.74 7.67 +0.80 18.1% 294 18.1% -0.20 1.41 1.39 1.43 —
— 6.80 6.95 6.88 +0.77 17.7% 295 17.7% -0.23 1.62 1.60 1.64 —
— 6.05 6.18 6.12 +0.74 17.3% 296 17.3% -0.26 1.86 1.84 1.89 —
— 5.33 5.45 5.39 +0.71 17.0% 297 17.0% -0.29 2.14 2.11 2.17 —
— 4.97 5.10 5.04 — — 297.5 — — 2.29 2.27 2.32 —
— 4.65 4.76 4.71 +0.68 16.7% 298 16.7% -0.33 2.46 2.44 2.49 —
— 4.02 4.13 4.08 +0.64 16.4% 299 16.4% -0.37 2.83 2.80 2.86 —
— 3.46 3.52 3.49 +0.60 16.1% 300 16.1% -0.41 3.25 3.22 3.28 —
— 2.93 2.99 2.96 +0.54 15.9% 301 15.9% -0.46 3.72 3.69 3.75 —
— 2.45 2.51 2.48 +0.50 15.6% 302 15.6% -0.51 4.25 4.18 4.31 —
— 2.24 2.29 2.27 — — 302.5 — — 4.53 4.46 4.60 —
— 2.03 2.09 2.06 +0.45 15.4% 303 15.4% -0.55 4.83 4.76 4.90 —
— 1.67 1.72 1.70 +0.41 15.3% 304 15.3% -0.60 5.46 5.39 5.54 —
— 1.35 1.40 1.38 +0.36 15.2% 305 15.2% -0.65 6.16 6.08 6.24 —
— 1.08 1.13 1.10 +0.33 15.1% 306 15.1% -0.69 6.91 6.82 6.99 —
— 0.86 0.90 0.88 +0.29 15.0% 307 15.0% -0.72 7.69 7.60 7.78 —
— 0.76 0.80 0.78 — — 307.5 — — 8.10 8.01 8.19 —
— 0.67 0.71 0.69 — — 308 — — 8.55 8.41 8.69 —
— 0.52 0.56 0.54 +0.21 15.0% 309 15.0% -0.81 9.41 9.28 9.54 —
— 0.41 0.43 0.42 +0.18 15.0% 310 15.0% -0.84 10.30 10.17 10.44 —
— 0.31 0.34 0.33 +0.15 15.1% 311 15.1% -0.87 11.21 10.99 11.42 —
— 0.24 0.27 0.26 +0.13 15.2% 312 15.2% -0.90 12.15 11.94 12.36 —
— 0.21 0.24 0.23 — — 312.5 — — 12.62 12.41 12.83 —
— 0.19 0.21 0.20 +0.10 15.3% 313 15.3% -0.92 13.11 12.90 13.32 —
— 0.15 0.17 0.16 +0.09 15.4% 314 15.4% -0.94 14.09 13.87 14.30 —
— 0.12 0.13 0.12 +0.07 15.6% 315 15.6% -0.96 15.07 14.87 15.27 —
— 0.09 0.11 0.10 +0.06 15.8% 316 15.8% -0.97 16.08 15.87 16.29 —
— 0.08 0.09 0.09 +0.05 16.1% 317 16.1% -0.98 17.07 16.87 17.28 —
— 0.07 0.08 0.07 — — 317.5 — — 17.57 17.37 17.78 —
— 0.06 0.07 0.07 +0.04 16.4% 318 16.4% -1.00 18.07 17.87 18.28 —
— 0.05 0.06 0.06 +0.03 16.7% 319 16.7% -1.00 19.07 18.87 19.28 —
— 0.05 0.06 0.06 — — 320 — — 20.07 19.87 20.28 —
— 0.03 0.05 0.04 — — 321 — — 21.07 20.87 21.28 —
— 0.03 0.04 0.04 — — 322 — — 22.07 21.87 22.28 —
— 0.02 0.04 0.03 — — 323 — — 23.07 22.87 23.28 —
— 0.02 0.03 0.03 — — 324 18.6% -1.00 24.07 23.87 24.28 —
— 0.02 0.03 0.03 +0.01 19.0% 325 19.0% -1.00 25.07 24.87 25.28 —

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.