opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 24/08 Seduta del 25/08/2026 completa 26/08 →
Spot 299.20  ·  430 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 26/08 00:00 UTC
28/08/263g 04/09/2610g 25/09/2631g 20/11/2687g 15/01/27143g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 29.43 29.82 29.62 +0.97 30.4% 270 30.4% -0.02 0.10 0.09 0.10 —
— 28.43 28.83 28.63 +0.97 29.8% 271 29.8% -0.03 0.11 0.10 0.12 —
— 27.45 27.84 27.64 +0.97 29.2% 272 29.2% -0.03 0.12 0.11 0.13 —
— 26.46 26.85 26.66 +0.97 28.6% 273 28.6% -0.03 0.12 0.12 0.13 —
— 25.49 25.86 25.68 +0.96 28.0% 274 28.0% -0.03 0.13 0.12 0.14 —
— 24.51 24.87 24.69 +0.96 27.4% 275 27.4% -0.04 0.15 0.14 0.16 —
— 23.53 23.88 23.70 +0.96 26.8% 276 26.8% -0.04 0.16 0.15 0.17 —
— 22.55 22.89 22.72 +0.95 26.2% 277 26.2% -0.05 0.17 0.16 0.18 —
— 21.56 21.91 21.73 +0.95 25.7% 278 25.7% -0.05 0.19 0.18 0.20 —
— 20.59 20.93 20.76 +0.94 25.1% 279 25.1% -0.06 0.21 0.20 0.22 —
— 19.63 19.93 19.78 +0.94 24.6% 280 — — 0.23 0.22 0.24 —
— 18.64 18.94 18.79 — — 281 24.0% -0.07 0.26 0.24 0.27 —
— 17.68 17.98 17.83 +0.92 23.5% 282 — — 0.28 0.27 0.30 —
— 17.20 17.50 17.35 — — 282.5 — — 0.29 0.28 0.31 —
— 16.72 17.00 16.86 — — 283 — — 0.32 0.30 0.33 —
— 15.79 16.04 15.91 +0.90 22.4% 284 22.4% -0.10 0.35 0.34 0.37 —
— 14.84 15.08 14.96 +0.89 21.9% 285 21.9% -0.11 0.41 0.39 0.42 —
— 13.89 14.15 14.02 +0.88 21.3% 286 21.3% -0.12 0.46 0.44 0.47 —
— 12.95 13.21 13.08 +0.86 20.8% 287 20.8% -0.14 0.52 0.50 0.54 —
— 12.49 12.74 12.62 +0.85 20.6% 287.5 20.6% -0.15 0.56 0.54 0.57 —
— 12.03 12.28 12.15 +0.84 20.4% 288 20.4% -0.16 0.59 0.58 0.61 —
— 11.12 11.38 11.25 +0.83 19.9% 289 19.9% -0.18 0.69 0.67 0.70 —
— 10.23 10.47 10.35 +0.80 19.4% 290 19.4% -0.20 0.79 0.77 0.80 —
— 9.35 9.60 9.47 +0.78 19.0% 291 — — 0.91 0.89 0.92 —
— 8.53 8.66 8.60 +0.75 18.9% 292 — — 1.04 1.03 1.06 —
— 8.11 8.25 8.18 — — 292.5 18.3% -0.27 1.12 1.11 1.14 —
— 7.69 7.84 7.76 — — 293 — — 1.21 1.19 1.23 —
— 6.89 7.03 6.96 +0.68 17.8% 294 17.8% -0.32 1.41 1.39 1.42 —
— 6.11 6.25 6.18 +0.65 17.4% 295 17.4% -0.36 1.62 1.61 1.64 —
— 5.37 5.51 5.44 +0.61 17.1% 296 17.1% -0.40 1.89 1.87 1.91 —
— 4.67 4.80 4.74 +0.56 16.7% 297 16.7% -0.44 2.19 2.17 2.21 —
— 4.34 4.47 4.41 +0.54 16.6% 297.5 16.6% -0.46 2.36 2.34 2.38 —
— 4.03 4.14 4.08 +0.52 16.4% 298 16.4% -0.48 2.54 2.52 2.56 —
— 3.41 3.53 3.47 +0.47 16.1% 299 16.1% -0.53 2.94 2.92 2.95 —
— 2.91 2.95 2.93 +0.43 15.8% 300 15.8% -0.58 3.38 3.36 3.41 —
— 2.41 2.45 2.43 +0.38 15.6% 301 15.6% -0.63 3.88 3.82 3.94 —
— 1.96 2.01 1.99 +0.33 15.3% 302 15.3% -0.68 4.45 4.39 4.51 —
— 1.76 1.80 1.78 +0.31 15.2% 302.5 15.2% -0.70 4.75 4.70 4.81 —
— 1.57 1.62 1.59 +0.28 15.1% 303 15.1% -0.73 5.07 5.01 5.13 —
— 1.24 1.28 1.26 +0.24 15.0% 304 15.0% -0.77 5.75 5.69 5.82 —
— 0.96 1.00 0.98 +0.20 14.8% 305 14.8% -0.81 6.50 6.42 6.57 —
— 0.73 0.77 0.75 +0.16 14.7% 306 14.7% -0.85 7.29 7.21 7.36 —
— 0.55 0.59 0.57 +0.13 14.5% 307 14.5% -0.89 8.14 8.03 8.25 —
— 0.47 0.51 0.49 +0.12 14.4% 307.5 14.4% -0.90 8.58 8.47 8.69 —
— 0.41 0.44 0.42 — — 308 14.3% -0.92 9.03 8.92 9.13 —
— 0.30 0.33 0.32 +0.08 14.2% 309 14.2% -0.94 9.94 9.82 10.05 —
— 0.22 0.24 0.23 +0.07 14.1% 310 14.1% -0.96 10.87 10.76 10.98 —
— 0.16 0.18 0.17 +0.05 14.1% 311 14.1% -0.98 11.83 11.71 11.95 —
— 0.11 0.14 0.12 +0.04 14.1% 312 14.1% -0.99 12.82 12.71 12.93 —
— 0.10 0.12 0.11 +0.04 14.2% 312.5 14.2% -1.00 13.37 13.21 13.52 —
— 0.08 0.10 0.09 +0.03 14.3% 313 14.3% -1.00 13.87 13.71 14.02 —
— 0.06 0.08 0.07 +0.03 14.5% 314 14.5% -1.00 14.87 14.71 15.02 —
— 0.05 0.06 0.06 +0.02 14.8% 315 14.8% -1.00 15.82 15.62 16.02 —
— 0.04 0.05 0.04 +0.02 15.1% 316 15.1% -1.00 16.82 16.61 17.02 —
— 0.03 0.04 0.04 +0.02 15.4% 317 15.4% -1.00 17.82 17.62 18.02 —
— 0.02 0.04 0.03 +0.01 15.6% 317.5 15.6% -1.00 18.32 18.11 18.52 —
— 0.02 0.03 0.03 +0.01 15.8% 318 15.8% -1.00 18.82 18.61 19.02 —
— 0.02 0.03 0.03 +0.01 16.2% 319 16.2% -1.00 19.82 19.61 20.02 —
— 0.01 0.03 0.02 +0.01 16.6% 320 16.6% -1.00 20.82 20.61 21.02 —
— 0.01 0.02 0.01 +0.01 17.0% 321 17.0% -1.00 21.82 21.61 22.02 —
— 0.01 0.02 0.01 +0.01 17.5% 322 17.5% -1.00 22.82 22.61 23.02 —
— 0.01 0.02 0.01 +0.01 18.0% 323 18.0% -1.00 23.82 23.61 24.02 —
— 0.01 0.02 0.01 +0.01 18.4% 324 18.4% -1.00 24.82 24.61 25.02 —
— 0.01 0.02 0.01 +0.01 18.7% 325 18.7% -1.00 25.82 25.61 26.02 —
— 0.01 0.02 0.01 +0.00 19.0% 326 19.0% -1.00 26.82 26.61 27.02 —
— — 0.02 — +0.00 19.1% 327 19.1% -1.00 27.82 27.61 28.02 —
— — 0.02 — +0.00 19.1% 328 19.1% -1.00 28.82 28.61 29.02 —
— — 0.02 — +0.00 19.1% 329 19.1% -1.00 29.82 29.61 30.02 —

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.