opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 18/08 Seduta del 19/08/2026 completa 20/08 →
Spot 301.62  ·  396 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 20/08 01:26 UTC
21/08/262g 28/08/269g 18/09/2630g 20/11/2693g 15/01/27149g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 29.59 29.90 29.75 +1.00 51.3% 272 51.3% -0.00 0.01 0.01 0.02 —
— 28.60 28.91 28.75 +1.00 50.4% 273 50.4% -0.00 0.01 0.01 0.02 —
— 27.59 27.91 27.75 +1.00 49.3% 274 49.3% -0.00 0.01 0.01 0.02 —
— 26.57 26.91 26.74 +1.00 48.2% 275 48.2% -0.00 0.01 0.01 0.02 —
— 25.60 25.91 25.75 +1.00 46.9% 276 46.9% -0.00 0.01 0.01 0.02 —
— 24.60 24.91 24.75 +0.99 45.5% 277 45.5% -0.01 0.01 0.01 0.02 —
— 23.57 23.91 23.74 +0.99 44.1% 278 44.1% -0.01 0.01 0.01 0.02 —
— 22.60 22.91 22.75 +0.99 42.7% 279 42.7% -0.01 0.01 0.01 0.02 —
— 21.60 21.92 21.76 +0.99 41.2% 280 41.2% -0.01 0.01 0.01 0.02 —
— 20.61 20.92 20.77 +0.99 39.7% 281 39.7% -0.01 0.03 0.02 0.03 —
— 19.61 19.91 19.76 +0.99 38.3% 282 38.3% -0.01 0.03 0.02 0.03 —
— 19.07 19.42 19.25 +0.99 37.5% 282.5 37.5% -0.01 0.03 0.02 0.03 —
— 18.61 18.91 18.76 +0.99 36.8% 283 36.8% -0.01 0.03 0.02 0.03 —
— 17.57 17.91 17.74 +0.99 35.3% 284 35.3% -0.01 0.03 0.02 0.03 —
— 16.61 16.92 16.77 +0.99 33.8% 285 33.8% -0.01 0.03 0.02 0.03 —
— 15.59 15.92 15.76 +0.99 32.3% 286 32.3% -0.01 0.04 0.03 0.04 —
— 14.64 14.91 14.78 +0.99 30.8% 287 30.8% -0.01 0.04 0.03 0.04 —
— 14.14 14.41 14.28 +0.99 30.1% 287.5 30.1% -0.01 0.04 0.03 0.04 —
— 13.64 13.93 13.79 +0.99 29.3% 288 29.3% -0.01 0.04 0.03 0.04 —
— 12.65 12.93 12.79 +0.98 27.8% 289 27.8% -0.02 0.04 0.04 0.05 —
— 11.65 11.94 11.79 +0.98 26.4% 290 26.4% -0.02 0.04 0.04 0.05 —
— 10.66 10.96 10.81 +0.98 25.0% 291 25.0% -0.02 0.06 0.05 0.06 —
— 9.67 9.97 9.82 +0.97 23.8% 292 23.8% -0.03 0.07 0.06 0.07 —
— 9.18 9.47 9.32 +0.97 23.2% 292.5 23.2% -0.03 0.07 0.06 0.08 —
— 8.71 8.98 8.85 +0.96 22.6% 293 22.6% -0.04 0.07 0.07 0.08 —
— 7.70 8.00 7.85 +0.95 21.6% 294 21.6% -0.05 0.10 0.09 0.11 —
— 6.75 7.03 6.89 +0.94 20.5% 295 20.5% -0.06 0.13 0.12 0.14 —
— 5.78 6.07 5.92 +0.92 19.3% 296 19.3% -0.08 0.17 0.16 0.18 —
— 4.82 5.11 4.96 — — 297 18.0% -0.12 0.24 0.23 0.25 —
— 4.36 4.65 4.50 +0.87 17.5% 297.5 17.5% -0.13 0.28 0.27 0.30 —
— 3.99 4.12 4.05 +0.84 17.0% 298 17.0% -0.16 0.34 0.32 0.35 —
— 3.15 3.27 3.21 +0.78 16.2% 299 16.2% -0.22 0.48 0.47 0.50 —
— 2.42 2.48 2.45 +0.69 15.7% 300 15.7% -0.31 0.71 0.70 0.72 —
— 1.70 1.75 1.73 +0.59 15.1% 301 15.1% -0.41 1.01 0.99 1.04 —
— 1.13 1.17 1.15 +0.47 14.5% 302 14.5% -0.53 1.45 1.43 1.47 —
— 0.90 0.93 0.92 +0.41 14.3% 302.5 14.3% -0.60 1.72 1.69 1.75 —
— 0.70 0.73 0.71 +0.34 14.2% 303 14.2% -0.66 2.02 1.98 2.07 —
— 0.40 0.42 0.41 +0.24 13.9% 304 13.9% -0.77 2.72 2.65 2.79 —
— 0.22 0.24 0.23 +0.14 13.8% 305 13.8% -0.86 3.56 3.45 3.67 —
— 0.11 0.13 0.12 +0.08 13.9% 306 13.9% -0.93 4.41 4.32 4.50 —
— 0.06 0.07 0.07 +0.05 14.3% 307 14.3% -0.97 5.42 5.27 5.57 —
— 0.04 0.05 0.04 +0.04 14.5% 307.5 14.5% -0.98 5.89 5.76 6.02 —
— 0.03 0.04 0.04 +0.03 14.9% 308 14.9% -0.99 6.38 6.25 6.51 —
— 0.01 0.03 0.02 +0.02 15.8% 309 15.8% -1.00 7.39 7.27 7.51 —
— 0.01 0.02 0.01 +0.01 16.6% 310 16.6% -1.00 8.39 8.27 8.51 —
— 0.01 0.02 0.01 +0.01 17.1% 311 17.1% -1.00 9.39 9.27 9.51 —
— — 0.01 — +0.00 17.2% 312 17.2% -1.00 10.39 10.27 10.51 —
— — 0.01 — +0.00 17.2% 312.5 17.2% -1.00 10.89 10.77 11.01 —
— — 0.01 — +0.00 17.2% 313 17.2% -1.00 11.39 11.27 11.51 —
— — 0.01 — +0.00 17.0% 314 17.0% -1.00 12.39 12.27 12.51 —
— — 0.01 — +0.00 16.8% 315 16.8% -1.00 13.39 13.27 13.51 —
— — 0.01 — +0.00 16.6% 316 16.6% -1.00 14.39 14.27 14.51 —
— — 0.01 — +0.00 16.4% 317 16.4% -1.00 15.37 15.22 15.51 —
— — 0.01 — +0.00 16.2% 317.5 16.2% -1.00 15.87 15.72 16.01 —
— — 0.01 — +0.00 16.1% 318 16.1% -1.00 16.36 16.22 16.51 —
— — 0.01 — +0.00 15.9% 319 15.9% -1.00 17.36 17.22 17.51 —
— — 0.01 — +0.00 15.7% 320 15.7% -1.00 18.36 18.22 18.51 —
— — 0.01 — +0.00 15.5% 321 15.5% -1.00 19.36 19.22 19.51 —
— — 0.01 — +0.00 15.3% 322 15.3% -1.00 20.36 20.22 20.51 —
— — 0.01 — +0.00 15.2% 323 15.2% -1.00 21.36 21.22 21.51 —
— — 0.01 — +0.00 15.0% 324 15.0% -1.00 22.36 22.22 22.51 —
— — 0.01 — +0.00 14.9% 325 14.9% -1.00 23.36 23.22 23.51 —
— — 0.01 — +0.00 14.8% 330 14.8% -1.00 28.36 28.22 28.51 —

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.