opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 01/10 Seduta del 02/10/2026 completa 05/10 →
Spot 281.66  ·  390 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 03/10 00:18 UTC
09/10/267g 16/10/2614g 30/10/2628g 18/12/2677g 19/02/27140g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 56.63 57.03 56.83 +1.00 46.8% 225 46.8% -0.00 — — 0.02 —
— 36.67 37.06 36.87 +1.00 37.2% 245 37.2% -0.00 0.02 0.01 0.03 —
— 30.68 31.07 30.88 +0.99 32.8% 251 32.8% -0.01 0.02 0.01 0.03 —
— 27.69 28.08 27.89 +0.99 30.6% 254 30.6% -0.01 0.03 0.02 0.04 —
— 24.70 25.09 24.89 +0.99 28.5% 257 28.5% -0.01 0.04 0.03 0.04 —
— 21.71 22.10 21.91 +0.99 26.4% 260 26.4% -0.01 0.05 0.04 0.06 —
— 19.72 20.12 19.92 +0.98 25.0% 262 25.0% -0.02 0.06 0.05 0.07 —
— 17.73 18.13 17.93 +0.98 23.7% 264 23.7% -0.02 0.07 0.06 0.08 —
— 15.76 16.16 15.96 +0.97 22.4% 266 22.4% -0.03 0.10 0.09 0.10 —
— 13.92 14.18 14.05 +0.96 21.1% 268 21.1% -0.04 0.14 0.13 0.14 —
— 12.83 13.22 13.03 +0.95 20.5% 269 — — 0.16 0.15 0.17 —
— 11.87 12.24 12.05 — — 270 — — 0.19 0.18 0.20 —
— 11.02 11.17 11.10 — — 271 — — 0.23 0.22 0.25 —
— 10.06 10.31 10.19 — — 272 — — 0.28 0.27 0.30 —
— 9.14 9.29 9.21 — — 273 18.3% -0.10 0.35 0.34 0.37 —
— 8.23 8.36 8.29 — — 274 17.9% -0.12 0.45 0.43 0.46 —
— 7.35 7.47 7.41 +0.85 17.5% 275 — — 0.56 0.54 0.57 —
— 6.48 6.61 6.54 +0.81 17.2% 276 17.2% -0.19 0.69 0.68 0.71 —
— 5.66 5.78 5.72 — — 277 16.9% -0.23 0.86 0.85 0.88 —
— 4.88 4.99 4.93 — — 278 16.5% -0.28 1.07 1.06 1.09 —
— 4.14 4.24 4.19 — — 279 16.4% -0.33 1.34 1.32 1.36 —
— 3.45 3.55 3.50 — — 280 16.0% -0.39 1.66 1.64 1.68 —
— 2.83 2.92 2.88 — — 281 15.6% -0.45 2.04 2.01 2.06 —
— 2.28 2.35 2.31 — — 282 — — 2.47 2.43 2.51 —
— 1.79 1.85 1.82 — — 283 — — 2.98 2.92 3.03 —
— 1.37 1.42 1.40 +0.35 14.6% 284 — — 3.56 3.51 3.62 —
— 1.04 1.06 1.05 +0.28 14.4% 285 — — 4.22 4.15 4.29 —
— 0.73 0.77 0.75 — — 286 — — 4.95 4.88 5.02 —
— 0.51 0.54 0.53 — — 287 — — 5.75 5.67 5.82 —
— 0.42 0.46 0.44 — — 287.5 14.0% -0.87 6.16 6.08 6.24 —
— 0.35 0.38 0.36 — — 288 — — 6.58 6.51 6.66 —
— 0.23 0.27 0.25 +0.09 13.8% 289 13.8% -0.93 7.51 7.42 7.61 —
— 0.16 0.19 0.17 +0.07 13.7% 290 — — 8.46 8.37 8.54 —
— 0.10 0.13 0.12 +0.05 13.7% 291 13.7% -0.98 9.40 9.32 9.48 —
— 0.07 0.09 0.08 +0.03 13.9% 292 13.9% -1.00 10.36 10.16 10.56 —
— 0.06 0.08 0.07 — — 292.5 — — 10.86 10.66 11.06 —
— 0.05 0.07 0.06 +0.02 14.2% 293 — — 11.36 11.16 11.55 —
— 0.04 0.05 0.04 +0.02 14.6% 294 14.6% -1.00 12.37 12.16 12.57 —
— 0.03 0.04 0.04 +0.02 15.1% 295 — — 13.36 13.16 13.55 —
— 0.01 0.03 0.02 — — 297 — — 15.36 15.16 15.55 —
— 0.01 0.02 0.01 — — 299 17.8% -1.00 17.36 17.16 17.55 —
— — 0.03 — +0.01 19.3% 301 19.3% -1.00 19.36 19.16 19.56 —
— — 0.02 — — — 304 21.0% -1.00 22.36 22.16 22.56 —
— — 0.02 — +0.00 21.8% 307 21.8% -1.00 25.38 25.16 25.59 —
— — 0.01 — +0.00 21.8% 310 21.8% -1.00 28.36 28.16 28.56 —
— — 0.01 — +0.00 21.6% 313 21.6% -1.00 31.36 31.16 31.57 —
— — 0.01 — +0.00 21.6% 317 21.6% -1.00 35.35 35.16 35.55 —
— — 0.02 — +0.00 22.1% 321 22.1% -1.00 39.37 39.16 39.58 —
— — 0.02 — +0.00 22.7% 324 22.7% -1.00 42.38 42.16 42.59 —
— — 0.02 — +0.00 24.1% 329 24.1% -1.00 47.38 47.16 47.59 —
— — 0.02 — +0.00 25.4% 333 25.4% -1.00 51.38 51.16 51.59 —
— — 0.02 — +0.00 26.7% 337 26.7% -1.00 55.37 55.16 55.58 —

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.