opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 26/08 Seduta del 27/08/2026 completa 28/08 →
Spot 299.78  ·  430 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 28/08 00:19 UTC
28/08/261g 04/09/268g 25/09/2629g 20/11/2685g 15/01/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 29.93 30.29 30.11 +0.99 31.5% 270 31.5% -0.01 0.06 0.05 0.06 —
— 28.93 29.30 29.11 +0.99 30.8% 271 30.8% -0.01 0.06 0.05 0.06 —
— 27.94 28.31 28.12 +0.99 30.2% 272 30.2% -0.01 0.06 0.05 0.07 —
— 26.95 27.31 27.13 +0.99 29.5% 273 29.5% -0.01 0.07 0.06 0.07 —
— 25.96 26.31 26.14 +0.98 28.9% 274 28.9% -0.02 0.07 0.06 0.08 —
— 24.98 25.30 25.14 +0.98 28.2% 275 28.2% -0.02 0.07 0.07 0.08 —
— 23.99 24.32 24.16 +0.98 27.6% 276 27.6% -0.02 0.09 0.08 0.09 —
— 23.00 23.32 23.16 +0.98 26.9% 277 26.9% -0.02 0.09 0.08 0.10 —
— 22.01 22.33 22.17 +0.98 26.3% 278 26.3% -0.02 0.10 0.09 0.11 —
— 21.03 21.35 21.19 +0.98 25.6% 279 25.6% -0.02 0.11 0.10 0.12 —
— 20.04 20.35 20.20 +0.97 25.0% 280 25.0% -0.03 0.12 0.11 0.13 —
— 19.05 19.36 19.20 +0.97 24.4% 281 24.4% -0.03 0.14 0.13 0.14 —
— 18.08 18.37 18.23 +0.97 23.7% 282 23.7% -0.04 0.15 0.14 0.16 —
— 17.59 17.89 17.74 +0.96 23.4% 282.5 23.4% -0.04 0.16 0.15 0.17 —
— 17.10 17.39 17.25 +0.96 23.1% 283 23.1% -0.04 0.17 0.16 0.18 —
— 16.13 16.41 16.27 +0.95 22.5% 284 22.5% -0.05 0.19 0.18 0.20 —
— 15.16 15.44 15.30 +0.95 21.9% 285 21.9% -0.05 0.22 0.21 0.23 —
— 14.20 14.47 14.34 +0.94 21.3% 286 21.3% -0.06 0.26 0.24 0.27 —
— 13.24 13.51 13.38 +0.93 20.7% 287 20.7% -0.07 0.29 0.28 0.31 —
— 12.76 13.03 12.89 +0.93 20.4% 287.5 20.4% -0.08 0.32 0.30 0.33 —
— 12.29 12.56 12.43 +0.92 20.1% 288 20.1% -0.08 0.34 0.33 0.36 —
— 11.39 11.61 11.50 +0.91 19.6% 289 19.6% -0.09 0.40 0.39 0.41 —
— 10.47 10.67 10.57 +0.89 19.0% 290 19.0% -0.11 0.47 0.46 0.48 —
— 9.55 9.77 9.66 — — 291 — — 0.56 0.54 0.57 —
— 8.65 8.87 8.76 — — 292 — — 0.66 0.64 0.67 —
— 8.23 8.42 8.32 — — 292.5 — — 0.71 0.69 0.73 —
— 7.79 7.90 7.84 — — 293 — — 0.78 0.76 0.80 —
— 6.95 7.05 7.00 — — 294 — — 0.93 0.91 0.95 —
— 6.10 6.23 6.17 — — 295 17.0% -0.24 1.10 1.08 1.13 —
— 5.35 5.44 5.39 — — 296 — — 1.32 1.30 1.35 —
— 4.62 4.69 4.66 — — 297 — — 1.58 1.55 1.61 —
— 4.26 4.35 4.30 — — 297.5 — — 1.73 1.70 1.75 —
— 3.92 4.01 3.96 +0.62 15.8% 298 15.8% -0.39 1.89 1.86 1.91 —
— 3.26 3.36 3.31 +0.56 15.5% 299 15.5% -0.44 2.25 2.22 2.28 —
— 2.70 2.75 2.73 +0.51 15.2% 300 15.2% -0.50 2.67 2.64 2.70 —
— 2.19 2.23 2.21 +0.45 14.9% 301 14.9% -0.56 3.15 3.12 3.19 —
— 1.74 1.78 1.76 +0.38 14.7% 302 14.7% -0.62 3.71 3.66 3.76 —
— 1.54 1.57 1.55 +0.35 14.6% 302.5 14.6% -0.65 4.01 3.95 4.07 —
— 1.35 1.39 1.37 +0.33 14.6% 303 14.6% -0.68 4.33 4.28 4.39 —
— 1.03 1.07 1.05 +0.27 14.4% 304 14.4% -0.74 5.03 4.97 5.09 —
— 0.78 0.80 0.79 +0.22 14.3% 305 14.3% -0.79 5.79 5.72 5.85 —
— 0.57 0.60 0.58 +0.18 14.1% 306 14.1% -0.84 6.59 6.53 6.66 —
— 0.42 0.44 0.43 +0.13 14.0% 307 14.0% -0.88 7.43 7.32 7.55 —
— 0.35 0.38 0.36 +0.12 14.0% 307.5 14.0% -0.90 7.88 7.75 8.00 —
— 0.30 0.32 0.31 +0.10 13.9% 308 13.9% -0.92 8.33 8.21 8.45 —
— 0.21 0.23 0.22 +0.08 13.9% 309 13.9% -0.95 9.27 9.14 9.39 —
— 0.15 0.17 0.16 +0.06 14.0% 310 — — 10.23 10.12 10.35 —
— 0.10 0.12 0.11 — — 311 14.2% -0.98 11.22 11.11 11.34 —
— 0.08 0.09 0.09 — — 312 — — 12.22 12.10 12.34 —
— 0.07 0.08 0.07 — — 312.5 — — 12.72 12.60 12.85 —
— 0.06 0.07 0.07 — — 313 — — 13.22 13.10 13.35 —
— 0.04 0.05 0.04 — — 314 — — 14.23 14.11 14.36 —
— 0.03 0.04 0.04 — — 315 — — 15.23 15.10 15.36 —
— 0.02 0.03 0.03 — — 316 — — 16.23 16.09 16.37 —
— 0.02 0.03 0.03 — — 317 — — 17.23 17.09 17.37 —
— 0.01 0.03 0.02 — — 317.5 — — 17.73 17.59 17.88 —
— 0.01 0.03 0.02 — — 318 — — 18.23 18.09 18.38 —
— 0.01 0.02 0.01 — — 319 — — 19.23 19.09 19.38 —
— 0.01 0.02 0.01 — — 320 17.1% -1.00 20.23 20.08 20.38 —
— 0.01 0.02 0.01 +0.00 17.3% 321 17.3% -1.00 21.23 21.07 21.39 —
— — 0.02 — +0.00 17.4% 322 17.4% -1.00 22.23 22.06 22.40 —
— — 0.02 — +0.00 17.4% 323 17.4% -1.00 23.23 23.06 23.39 —
— — 0.01 — +0.00 17.3% 324 17.3% -1.00 24.23 24.07 24.39 —
— — 0.01 — +0.00 17.2% 325 17.2% -1.00 25.23 25.07 25.39 —
— — 0.01 — +0.00 17.1% 326 17.1% -1.00 26.22 26.04 26.40 —
— — 0.01 — +0.00 17.0% 327 17.0% -1.00 27.22 27.04 27.40 —
— — 0.01 — +0.00 16.9% 328 16.9% -1.00 28.23 28.04 28.41 —
— — 0.01 — +0.00 16.8% 329 16.8% -1.00 29.22 29.03 29.41 —

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.