opzioni / IWM iShares Russell 2000 ETF

tutti i titoli  ·  titoli  ·  analisi IWM  ·  dashboard
← 14/10 Seduta del 15/10/2026 completa 16/10 →
Spot 274.97  ·  384 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 00:28 UTC
16/10/261g 23/10/268g 13/11/2629g 15/01/2792g 19/03/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 50.03 50.48 50.26 +1.00 51.6% 225 51.6% -0.00 0.03 0.02 0.03 —
— 35.07 35.52 35.30 +0.99 38.7% 240 38.7% -0.01 0.04 0.04 0.05 —
— 23.13 23.56 23.34 +0.98 29.1% 252 — — 0.09 0.08 0.09 —
— 20.15 20.58 20.36 — — 255 — — 0.10 0.10 0.11 —
— 18.17 18.60 18.39 — — 257 — — 0.12 0.11 0.13 —
— 16.20 16.63 16.41 — — 259 — — 0.14 0.14 0.15 —
— 15.22 15.65 15.44 — — 260 — — 0.17 0.16 0.17 —
— 13.27 13.69 13.48 — — 262 — — 0.21 0.20 0.22 —
— 12.45 12.58 12.52 — — 263 — — 0.24 0.24 0.25 —
— 11.49 11.61 11.55 — — 264 — — 0.29 0.28 0.30 —
— 10.55 10.66 10.61 — — 265 — — 0.34 0.33 0.36 —
— 9.62 9.73 9.68 — — 266 — — 0.41 0.40 0.42 —
— 8.71 8.82 8.77 +0.87 18.4% 267 18.4% -0.13 0.50 0.49 0.51 —
— 7.82 8.08 7.95 +0.84 18.1% 268 18.1% -0.16 0.61 0.60 0.62 —
— 6.96 7.07 7.01 +0.82 17.7% 269 17.7% -0.18 0.74 0.73 0.76 —
— 6.13 6.24 6.18 +0.78 17.3% 270 17.3% -0.22 0.91 0.90 0.92 —
— 5.34 5.44 5.39 +0.74 16.9% 271 16.9% -0.27 1.13 1.11 1.15 —
— 4.60 4.70 4.65 +0.69 16.6% 272 16.6% -0.31 1.38 1.36 1.39 —
— 3.90 4.00 3.95 +0.64 16.3% 273 16.3% -0.36 1.68 1.67 1.69 —
— 3.28 3.36 3.32 +0.58 16.2% 274 16.2% -0.42 2.05 2.03 2.07 —
— 2.71 2.75 2.73 +0.52 16.0% 275 16.0% -0.48 2.48 2.45 2.50 —
— 2.19 2.23 2.21 +0.46 15.8% 276 15.8% -0.55 2.96 2.92 3.00 —
— 1.76 1.78 1.77 +0.40 15.7% 277 15.7% -0.61 3.52 3.47 3.56 —
— 1.36 1.39 1.38 — — 278 — — 4.13 4.08 4.18 —
— 1.04 1.07 1.05 — — 279 — — 4.82 4.76 4.88 —
— 0.79 0.81 0.80 — — 280 — — 5.58 5.51 5.66 —
— 0.58 0.60 0.59 — — 281 — — 6.38 6.29 6.46 —
— 0.43 0.44 0.43 — — 282 15.0% -0.88 7.30 7.16 7.45 —
— 0.36 0.38 0.37 — — 282.5 15.0% -0.89 7.67 7.46 7.89 —
— 0.31 0.33 0.32 — — 283 15.0% -0.91 8.13 7.91 8.35 —
— 0.22 0.24 0.23 — — 284 — — 9.05 8.83 9.27 —
— 0.16 0.18 0.17 +0.06 15.2% 285 — — 10.02 9.80 10.23 —
— 0.12 0.13 0.12 — — 286 — — 11.02 10.80 11.23 —
— 0.09 0.10 0.10 — — 287 — — 12.02 11.80 12.23 —
— 0.07 0.09 0.08 — — 287.5 — — 12.52 12.30 12.73 —
— 0.06 0.08 0.07 — — 288 — — 13.02 12.80 13.23 —
— 0.04 0.05 0.04 — — 290 — — 15.02 14.80 15.23 —
— 0.03 0.04 0.04 +0.01 17.3% 291 — — 16.02 15.80 16.23 —
— 0.02 0.03 0.03 — — 293 — — 18.01 17.79 18.23 —
— 0.01 0.02 0.01 — — 296 — — 21.02 20.79 21.24 —
— 0.01 0.02 0.01 — — 298 — — 23.02 22.79 23.24 —
— 0.01 0.02 0.01 +0.01 23.0% 301 — — 26.02 25.79 26.24 —
— — 0.02 — — — 304 23.1% -1.00 29.02 28.79 29.24 0
— — 0.01 — +0.00 21.9% 307.5 21.9% -1.00 32.52 32.29 32.74 —
— — 0.01 — +0.00 20.3% 311 20.3% -1.00 36.02 35.79 36.24 —
— — 0.01 — +0.00 19.3% 314 19.3% -1.00 39.02 38.79 39.24 —
— — 0.01 — +0.00 18.7% 318 18.7% -1.00 43.02 42.79 43.24 —
— — 0.01 — +0.00 18.9% 322 18.9% -1.00 47.02 46.79 47.24 —
— — 0.01 — +0.00 19.6% 326 19.6% -1.00 51.02 50.79 51.24 —
— — 0.01 — +0.00 20.4% 330 20.4% -1.00 55.02 54.79 55.24 —

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.