opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 16/09 Seduta del 17/09/2026 completa 18/09 →
Spot 285.24  ·  370 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/09 01:51 UTC
18/09/261g 25/09/268g 16/10/2629g 18/12/2692g 19/02/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 40.24 40.52 40.38 +1.00 66.8% 245 — — — — 0.01 —
— 33.23 33.52 33.38 — — 252 69.6% -0.00 — — 0.01 —
— 29.26 29.53 29.39 +1.00 70.2% 256 70.2% -0.00 — — 0.01 —
— 26.23 26.53 26.38 +1.00 69.4% 259 69.4% -0.00 0.01 0.01 0.02 —
— 24.16 24.54 24.35 +0.99 66.4% 261 66.4% -0.01 0.01 0.01 0.02 —
— 21.27 21.54 21.41 +0.99 60.2% 264 60.2% -0.01 0.01 0.01 0.02 —
— 18.17 18.54 18.36 +0.99 52.9% 267 52.9% -0.01 0.01 0.01 0.02 —
— 16.17 16.54 16.36 +0.99 48.1% 269 48.1% -0.01 0.03 0.02 0.03 —
— 15.17 15.54 15.36 +0.99 45.7% 270 45.7% -0.01 0.03 0.02 0.03 —
— 13.19 13.46 13.32 +0.99 40.9% 272 40.9% -0.01 0.03 0.02 0.03 —
— 12.19 12.46 12.32 +0.99 38.5% 273 38.5% -0.01 0.03 0.02 0.03 —
— 11.22 11.46 11.34 +0.99 36.2% 274 36.2% -0.02 0.04 0.03 0.04 —
— 10.29 10.47 10.38 +0.98 33.9% 275 33.9% -0.02 0.04 0.03 0.04 —
— 9.30 9.48 9.39 +0.98 31.9% 276 31.9% -0.02 0.04 0.04 0.05 —
— 8.31 8.49 8.40 +0.97 30.1% 277 30.1% -0.03 0.06 0.05 0.06 —
— 7.25 7.50 7.38 +0.96 28.6% 278 28.6% -0.04 0.07 0.06 0.07 —
— 6.26 6.53 6.39 +0.95 27.1% 279 27.1% -0.05 0.09 0.08 0.10 —
— 5.41 5.51 5.46 +0.92 25.1% 280 25.1% -0.08 0.12 0.12 0.13 —
— 4.45 4.55 4.50 +0.90 23.3% 281 23.3% -0.10 0.17 0.17 0.18 —
— 3.55 3.64 3.60 +0.85 22.0% 282 22.0% -0.15 0.27 0.26 0.27 —
— 2.70 2.78 2.74 +0.78 20.8% 283 20.8% -0.22 0.41 0.40 0.42 —
— 1.93 2.00 1.97 +0.69 19.8% 284 19.8% -0.31 0.63 0.62 0.64 —
— 1.27 1.31 1.29 +0.57 18.7% 285 18.7% -0.44 0.96 0.95 0.98 —
— 0.75 0.78 0.77 +0.43 17.8% 286 17.8% -0.58 1.42 1.39 1.45 —
— 0.41 0.42 0.41 +0.29 17.6% 287 17.6% -0.72 2.09 2.05 2.13 —
— 0.21 0.22 0.21 +0.17 17.8% 288 17.8% -0.85 2.88 2.83 2.93 —
— 0.11 0.12 0.12 +0.10 18.0% 289 18.0% -0.92 3.77 3.69 3.85 —
— 0.06 0.07 0.07 +0.06 18.8% 290 18.8% -0.97 4.71 4.58 4.85 —
— 0.03 0.04 0.04 +0.03 20.3% 291 20.3% -0.99 5.71 5.58 5.83 —
— 0.02 0.03 0.03 +0.02 22.2% 292 22.2% -1.00 6.75 6.65 6.84 —
— 0.02 0.03 0.03 +0.02 24.2% 293 24.2% -1.00 7.72 7.58 7.87 —
— 0.01 0.02 0.01 +0.01 26.2% 294 26.2% -1.00 8.71 8.58 8.84 —
— 0.01 0.02 0.01 +0.01 27.9% 295 27.9% -1.00 9.71 9.58 9.84 —
— 0.01 0.02 0.01 +0.01 29.4% 296 29.4% -1.00 10.71 10.57 10.84 —
— — 0.01 — +0.01 30.6% 297 30.6% -1.00 11.70 11.57 11.83 —
— — 0.01 — +0.00 31.5% 298 31.5% -1.00 12.71 12.57 12.85 —
— — 0.01 — +0.00 32.5% 300 32.5% -1.00 14.76 14.66 14.85 —
— — 0.01 — +0.00 32.7% 301 32.7% -1.00 15.76 15.57 15.94 —
— — 0.01 — +0.00 32.7% 303 32.7% -1.00 17.75 17.57 17.92 —
— — 0.01 — +0.00 32.1% 306 32.1% -1.00 20.75 20.57 20.92 —
— — 0.01 — +0.00 31.5% 308 31.5% -1.00 22.75 22.57 22.92 —
— — 0.01 — +0.00 30.7% 311 30.7% -1.00 25.72 25.57 25.87 —
— — 0.01 — +0.00 29.8% 314 29.8% -1.00 28.75 28.57 28.94 —
— — 0.01 — +0.00 29.1% 317 29.1% -1.00 31.75 31.57 31.94 —
— — 0.01 — +0.00 28.2% 321 28.2% -1.00 35.76 35.57 35.94 —
— — 0.01 — +0.00 27.7% 324 27.7% -1.00 38.76 38.57 38.95 —
— — 0.01 — +0.00 27.1% 328 27.1% -1.00 42.76 42.57 42.94 —
— — 0.01 — +0.00 26.8% 332 26.8% -1.00 46.76 46.57 46.94 —
— — 0.01 — +0.00 26.6% 336 26.6% -1.00 50.76 50.57 50.94 —
— — 0.01 — +0.00 26.7% 340 26.7% -1.00 54.74 54.57 54.92 —

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.