opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 04/09 Seduta del 08/09/2026 completa 09/09 →
Spot 294.71  ·  342 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/09 00:39 UTC
11/09/263g 18/09/2610g 09/10/2631g 18/12/26101g 19/02/27164g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 25.72 25.97 25.84 +0.99 41.9% 269 — — 0.03 0.02 0.03 —
— 24.72 24.99 24.86 — — 270 40.8% -0.01 0.03 0.02 0.04 —
— 23.72 23.99 23.86 +0.99 39.6% 271 39.6% -0.01 0.04 0.03 0.04 —
— 22.73 23.10 22.91 +0.99 38.5% 272 38.5% -0.01 0.04 0.03 0.04 —
— 21.73 21.97 21.85 — — 273 37.3% -0.01 0.04 0.03 0.04 —
— 20.74 21.11 20.93 — — 274 36.2% -0.01 0.04 0.03 0.05 —
— 19.74 20.12 19.93 — — 275 — — 0.04 0.04 0.05 —
— 18.75 19.01 18.88 — — 276 33.9% -0.02 0.04 0.04 0.05 —
— 17.75 18.02 17.89 +0.98 32.8% 277 32.8% -0.02 0.06 0.05 0.06 —
— 16.76 17.00 16.88 — — 278 — — 0.07 0.06 0.07 —
— 15.77 16.01 15.89 — — 279 30.6% -0.02 0.07 0.06 0.08 —
— 14.78 15.02 14.90 +0.97 29.6% 280 — — 0.09 0.08 0.09 —
— 13.85 14.03 13.94 — — 281 — — 0.10 0.09 0.10 —
— 12.86 13.05 12.96 +0.96 27.5% 282 — — 0.11 0.10 0.12 —
— 12.37 12.56 12.46 — — 282.5 — — 0.12 0.11 0.13 —
— 11.88 12.07 11.97 — — 283 26.5% -0.05 0.13 0.12 0.14 —
— 10.91 11.10 11.01 — — 284 25.6% -0.06 0.16 0.15 0.17 —
— 9.94 10.13 10.04 — — 285 24.8% -0.07 0.20 0.19 0.20 —
— 8.05 8.24 8.14 +0.89 23.4% 287 — — 0.30 0.29 0.31 —
— 7.59 7.77 7.68 — — 287.5 — — 0.34 0.33 0.35 —
— 7.12 7.32 7.22 — — 288 — — 0.38 0.37 0.39 —
— 6.31 6.43 6.37 — — 289 — — 0.49 0.48 0.50 —
— 5.46 5.56 5.51 — — 290 — — 0.63 0.62 0.64 —
— 4.63 4.74 4.68 +0.75 20.9% 291 — — 0.81 0.80 0.83 —
— 3.86 3.97 3.92 +0.70 20.4% 292 20.4% -0.30 1.04 1.03 1.06 —
— 3.50 3.62 3.56 +0.67 20.1% 292.5 20.1% -0.33 1.18 1.16 1.20 —
— 3.15 3.26 3.21 +0.64 19.8% 293 19.8% -0.37 1.33 1.31 1.35 —
— 2.51 2.61 2.56 +0.57 19.4% 294 19.4% -0.44 1.68 1.66 1.70 —
— 1.96 2.01 1.99 +0.49 19.0% 295 19.0% -0.51 2.12 2.09 2.14 —
— 1.47 1.52 1.50 +0.41 18.8% 296 18.8% -0.59 2.62 2.58 2.67 —
— 1.07 1.11 1.09 +0.33 18.6% 297 18.6% -0.67 3.23 3.18 3.27 —
— 0.90 0.94 0.92 +0.30 18.4% 297.5 18.4% -0.71 3.56 3.50 3.61 —
— 0.75 0.79 0.77 +0.26 18.3% 298 18.3% -0.75 3.91 3.85 3.97 —
— 0.52 0.53 0.53 +0.19 17.9% 299 17.9% -0.81 4.67 4.61 4.72 —
— 0.34 0.36 0.35 +0.14 17.7% 300 17.7% -0.86 5.56 5.45 5.67 —
— 0.22 0.24 0.23 +0.11 17.7% 301 17.7% -0.90 6.45 6.33 6.57 —
— 0.14 0.16 0.15 +0.07 17.8% 302 17.8% -0.94 7.38 7.26 7.50 —
— 0.11 0.13 0.12 +0.06 17.9% 302.5 17.9% -0.96 7.86 7.74 7.98 —
— 0.09 0.11 0.10 +0.05 18.0% 303 18.0% -0.96 8.34 8.22 8.46 —
— 0.06 0.07 0.07 +0.03 18.4% 304 18.4% -0.98 9.31 9.19 9.43 —
— 0.04 0.05 0.04 +0.02 19.0% 305 19.0% -0.99 10.31 10.19 10.43 —
— 0.03 0.04 0.04 +0.02 19.6% 306 19.6% -0.99 11.31 11.19 11.43 —
— 0.02 0.03 0.03 +0.01 20.2% 307 20.2% -1.00 12.30 12.18 12.43 —
— 0.01 0.02 0.01 +0.01 20.8% 308 20.8% -1.00 13.31 13.19 13.43 —
— 0.01 0.02 0.01 +0.01 21.4% 309 21.4% -1.00 14.31 14.19 14.43 —
— 0.01 0.02 0.01 — — 310 — — 15.30 15.18 15.43 —
— — 0.01 — +0.00 22.0% 311 — — 16.30 16.18 16.43 —
— — 0.01 — +0.00 22.1% 312 22.1% -1.00 17.30 17.18 17.43 —
— — 0.01 — +0.00 22.2% 313 22.2% -1.00 18.30 18.18 18.43 —
— — 0.01 — +0.00 22.2% 314 22.2% -1.00 19.30 19.18 19.43 —
— — 0.01 — +0.00 22.2% 315 22.2% -1.00 20.30 20.16 20.43 —
— — 0.01 — +0.00 22.2% 316 22.2% -1.00 21.25 21.08 21.43 —
— — 0.01 — +0.00 22.2% 317 22.2% -1.00 22.30 22.17 22.43 —
— — 0.01 — +0.00 22.3% 318 22.3% -1.00 23.25 23.08 23.43 —
— — 0.01 — +0.00 22.4% 319 22.4% -1.00 24.25 24.08 24.43 —
— — 0.01 — +0.00 22.5% 320 22.5% -1.00 25.25 25.08 25.43 —
— — 0.01 — +0.00 22.6% 321 22.6% -1.00 26.25 26.08 26.43 —

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.