opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 30/09 Seduta del 01/10/2026 completa 02/10 →
Spot 279.36  ·  388 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 02/10 01:04 UTC
02/10/261g 09/10/268g 30/10/2629g 18/12/2678g 19/02/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 39.26 39.57 39.41 +1.00 44.9% 240 44.9% +0.00 — — 0.01 —
— 28.26 28.57 28.41 +1.00 41.5% 251 41.5% +0.00 — — 0.01 —
— 25.27 25.57 25.42 +1.00 41.1% 254 41.1% -0.00 — — 0.01 —
— 23.27 23.57 23.42 +1.00 41.3% 256 41.3% -0.00 — — 0.01 —
— 20.27 20.58 20.43 +1.00 42.1% 259 42.1% -0.00 — — 0.01 —
— 17.27 17.58 17.43 +1.00 43.1% 262 43.1% -0.00 — — 0.01 —
— 15.28 15.58 15.43 +0.99 42.5% 264 42.5% -0.01 0.01 0.01 0.02 —
— 14.28 14.59 14.44 +0.99 41.4% 265 41.4% -0.01 0.01 0.01 0.02 —
— 12.29 12.54 12.41 +0.99 37.9% 267 37.9% -0.01 0.01 0.01 0.02 —
— 11.29 11.55 11.42 +0.99 36.0% 268 36.0% -0.01 0.03 0.02 0.03 —
— 10.30 10.56 10.43 +0.98 34.3% 269 34.3% -0.02 0.03 0.02 0.03 —
— 9.30 9.56 9.43 +0.98 32.7% 270 32.7% -0.02 0.04 0.03 0.04 —
— 8.32 8.59 8.46 +0.97 31.4% 271 31.4% -0.03 0.06 0.05 0.06 —
— 7.35 7.62 7.49 +0.95 30.3% 272 30.3% -0.05 0.08 0.07 0.09 —
— 6.53 6.63 6.58 +0.93 29.5% 273 29.5% -0.07 0.12 0.12 0.13 —
— 5.59 5.70 5.64 +0.89 29.0% 274 29.0% -0.11 0.20 0.19 0.20 —
— 4.71 4.80 4.75 +0.84 28.8% 275 28.8% -0.16 0.30 0.30 0.31 —
— 3.88 3.96 3.92 +0.78 28.6% 276 28.6% -0.22 0.47 0.46 0.48 —
— 3.11 3.17 3.14 +0.71 28.2% 277 28.2% -0.29 0.69 0.69 0.70 —
— 2.42 2.49 2.46 +0.61 27.6% 278 27.6% -0.39 1.00 0.99 1.01 —
— 1.82 1.86 1.84 +0.51 27.4% 279 27.4% -0.49 1.40 1.39 1.41 —
— 1.33 1.35 1.34 +0.41 27.2% 280 27.2% -0.59 1.90 1.88 1.91 —
— 0.92 0.94 0.93 +0.31 27.1% 281 27.1% -0.69 2.49 2.47 2.51 —
— 0.61 0.63 0.62 +0.22 27.0% 282 27.0% -0.78 3.18 3.14 3.22 —
— 0.38 0.40 0.39 +0.16 26.7% 283 26.7% -0.86 3.95 3.92 3.98 —
— 0.23 0.24 0.23 +0.10 26.5% 284 26.5% -0.91 4.79 4.74 4.83 —
— 0.13 0.14 0.14 +0.06 26.3% 285 26.3% -0.95 5.68 5.63 5.74 —
— 0.07 0.08 0.07 +0.04 26.5% 286 26.5% -0.98 6.66 6.57 6.75 —
— 0.04 0.05 0.04 +0.03 26.9% 287 26.9% -0.99 7.64 7.55 7.73 —
— 0.02 0.03 0.03 +0.02 27.6% 288 27.6% -1.00 8.64 8.53 8.75 —
— 0.01 0.02 0.01 +0.01 28.6% 289 28.6% -1.00 9.64 9.53 9.76 —
— 0.01 0.02 0.01 +0.01 29.6% 290 29.6% -1.00 10.64 10.53 10.76 —
— — 0.01 — +0.01 30.5% 291 30.5% -1.00 11.64 11.53 11.76 —
— — 0.01 — +0.00 31.3% 292 31.3% -1.00 12.64 12.53 12.76 —
— — 0.01 — +0.00 31.6% 292.5 31.6% -1.00 13.14 13.03 13.26 —
— — 0.01 — +0.00 31.9% 293 31.9% -1.00 13.64 13.53 13.76 —
— — 0.01 — +0.00 32.9% 295 32.9% -1.00 15.66 15.51 15.81 —
— — 0.01 — +0.00 33.2% 296 33.2% -1.00 16.66 16.51 16.81 —
— — 0.01 — +0.00 33.6% 298 33.6% -1.00 18.66 18.51 18.81 —
— — 0.01 — +0.00 33.9% 301 33.9% -1.00 21.66 21.51 21.81 —
— — 0.01 — +0.00 34.0% 303 34.0% -1.00 23.66 23.51 23.81 —
— — 0.01 — +0.00 34.2% 306 34.2% -1.00 26.66 26.51 26.81 —
— — 0.01 — +0.00 34.4% 309 34.4% -1.00 29.66 29.51 29.81 —
— — 0.01 — +0.00 34.7% 312.5 34.7% -1.00 33.16 33.01 33.31 —
— — 0.01 — +0.00 35.0% 316 35.0% -1.00 36.66 36.51 36.81 —
— — 0.01 — +0.00 35.3% 319 35.3% -1.00 39.66 39.51 39.81 —
— — 0.01 — +0.00 35.8% 323 35.8% -1.00 43.66 43.51 43.81 —
— — 0.01 — +0.00 36.3% 327 36.3% -1.00 47.65 47.49 47.81 —
— — 0.01 — +0.00 36.9% 331 36.9% -1.00 51.66 51.51 51.81 —
— — 0.01 — +0.00 37.5% 335 37.5% -1.00 55.66 55.51 55.82 —

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.