opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 02/07 Seduta del 06/07/2026 parziale 07/07 →
Spot 3014.23  ·  484 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 06/07 22:54 UTC
10/07/264g 17/07/2611g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 292.30 320.30 306.30 +1.00 38.8% 2710 38.8% -0.00 — — 1.55 —
— 287.30 315.30 301.30 +1.00 38.4% 2715 38.4% -0.00 — — 1.10 —
— 282.30 310.30 296.30 +1.00 38.0% 2720 38.0% -0.00 — — 1.60 —
— 277.40 305.40 291.40 +1.00 37.6% 2725 37.6% -0.00 — — 1.15 —
— 272.40 300.40 286.40 +1.00 37.2% 2730 37.2% -0.00 — — 1.15 —
— 267.40 295.40 281.40 +0.99 36.8% 2735 36.8% -0.01 — — 1.20 —
— 262.40 290.40 276.40 +0.99 36.4% 2740 36.4% -0.01 — — 1.70 —
— 257.40 285.40 271.40 +0.99 36.0% 2745 36.0% -0.01 — — 1.20 —
— 252.40 280.40 266.40 +0.99 35.6% 2750 35.6% -0.01 — — 1.75 —
— 247.40 275.40 261.40 +0.99 35.2% 2755 35.2% -0.01 — — 1.80 —
— 242.50 270.50 256.50 +0.99 34.8% 2760 34.8% -0.01 — — 1.85 —
— 237.50 265.50 251.50 +0.99 34.4% 2765 34.4% -0.01 — — 1.90 —
— 232.50 260.50 246.50 +0.99 33.9% 2770 33.9% -0.01 — — 1.90 —
— 227.50 255.50 241.50 +0.99 33.5% 2775 33.5% -0.01 — — 1.95 —
— 222.50 250.50 236.50 +0.99 33.1% 2780 33.1% -0.01 — — 1.40 —
— 217.50 245.50 231.50 +0.99 32.7% 2785 32.7% -0.01 — — 2.05 —
— 212.60 240.60 226.60 +0.99 32.3% 2790 32.3% -0.01 — — 2.10 —
— 207.60 235.60 221.60 +0.99 31.9% 2795 31.9% -0.01 — — 1.45 —
— 202.60 230.60 216.60 +0.99 31.5% 2800 31.5% -0.01 — — 2.20 —
— 197.60 225.60 211.60 +0.99 31.1% 2805 31.1% -0.01 — — 2.25 —
— 192.60 220.60 206.60 +0.99 30.7% 2810 30.7% -0.01 — — 15.00 —
— 187.70 215.70 201.70 +0.99 30.3% 2815 30.3% -0.01 — — 15.00 —
— 182.70 210.70 196.70 +0.98 29.9% 2820 29.9% -0.01 — — 15.00 —
— 177.70 205.70 191.70 +0.98 29.5% 2825 29.5% -0.02 — — 15.00 —
— 172.80 200.80 186.80 +0.98 29.1% 2830 29.1% -0.02 — — 15.00 —
— 167.80 195.80 181.80 +0.98 28.7% 2835 28.7% -0.02 — — — —
— 162.80 190.80 176.80 +0.98 28.3% 2840 28.3% -0.02 — — — —
— 157.90 185.90 171.90 +0.98 27.9% 2845 27.9% -0.02 — — — —
— 152.90 180.90 166.90 +0.98 27.5% 2850 27.5% -0.02 — — — —
— 148.00 176.00 162.00 +0.97 27.1% 2855 27.1% -0.03 — — — —
— 143.00 171.00 157.00 +0.97 26.7% 2860 26.7% -0.03 — — — —
— 138.10 166.10 152.10 +0.97 26.4% 2865 26.4% -0.03 — — — —
— 133.20 161.20 147.20 +0.97 26.0% 2870 — — — — — —
— 128.30 156.30 142.30 — — 2875 25.6% -0.04 — — — —
— 123.40 151.40 137.40 — — 2880 — — — — — —
— 118.50 146.50 132.50 — — 2885 — — — — — —
— 113.60 141.60 127.60 — — 2890 — — — — — —
— 108.70 136.70 122.70 — — 2895 — — — — 15.00 —
— 103.90 131.90 117.90 — — 2900 — — — — 3.00 —
— 100.10 128.10 114.10 — — 2905 — — — — 3.20 —
— 99.70 116.70 108.20 — — 2910 — — — — 15.00 —
— 95.00 112.00 103.50 — — 2915 — — — — 15.00 —
— 90.20 107.20 98.70 +0.92 22.4% 2920 22.4% -0.08 — — 15.00 —
— 85.50 102.50 94.00 +0.91 22.1% 2925 22.1% -0.09 — — 4.30 —
— 80.80 97.80 89.30 +0.90 21.8% 2930 21.8% -0.10 8.20 1.40 15.00 —
— 76.10 93.10 84.60 +0.89 21.5% 2935 21.5% -0.11 — — 15.00 —
— 71.50 88.50 80.00 +0.88 21.1% 2940 21.1% -0.12 — — 15.00 —
— 67.00 84.00 75.50 +0.86 20.8% 2945 20.8% -0.14 — — 15.00 —
— 62.50 79.50 71.00 +0.85 20.5% 2950 20.5% -0.15 — — 15.00 —
— 58.10 75.10 66.60 +0.83 20.2% 2955 20.2% -0.17 — — 15.00 —
— 53.70 70.70 62.20 +0.82 19.9% 2960 19.9% -0.18 — — 15.00 —
— 49.40 66.40 57.90 +0.80 19.6% 2965 19.6% -0.20 9.30 3.60 15.00 —
— 45.20 62.20 53.70 +0.78 19.4% 2970 19.4% -0.22 9.65 4.30 15.00 —
— 41.10 58.10 49.60 +0.75 19.1% 2975 19.1% -0.25 5.58 0.85 10.30 —
— 38.10 53.10 45.60 — — 2980 — — 6.62 1.85 11.40 —
— 34.30 49.30 41.80 — — 2985 — — 10.50 3.00 18.00 —
— 30.50 45.50 38.00 — — 2990 — — 11.70 4.20 19.20 —
— 26.90 41.90 34.40 — — 2995 — — 13.10 5.60 20.60 —
— 27.10 38.50 32.80 +0.61 17.8% 3000 — — 12.10 7.20 17.00 —
— 24.00 35.20 29.60 — — 3005 — — 13.80 8.90 18.70 —
— 17.10 27.60 22.35 — — 3010 — — 15.75 10.80 20.70 —
— 14.20 24.70 19.45 — — 3015 — — 20.40 12.90 27.90 —
— 15.50 26.50 21.00 — — 3020 — — 22.70 15.20 30.20 —
— 13.00 24.00 18.50 — — 3025 — — 25.20 17.70 32.70 —
— 10.80 21.70 16.25 +0.39 16.3% 3030 16.3% -0.61 27.90 20.40 35.40 —
— 4.60 14.60 9.60 +0.35 16.1% 3035 16.1% -0.65 30.80 23.30 38.30 —
— 2.70 12.60 7.65 +0.31 15.9% 3040 15.9% -0.69 33.80 26.30 41.30 —
— 5.40 16.00 10.70 +0.28 15.6% 3045 15.6% -0.72 37.10 29.60 44.60 —
— — 9.30 — +0.24 15.4% 3050 15.4% -0.76 40.60 33.10 48.10 —
— — 15.00 — +0.21 15.1% 3055 15.1% -0.79 44.30 36.80 51.80 —
— — 15.00 — +0.18 14.8% 3060 14.8% -0.82 48.60 40.10 57.10 —
— — 15.00 — +0.14 14.6% 3065 14.6% -0.86 52.20 43.70 60.70 —
— — 15.00 — +0.13 14.3% 3070 14.3% -0.88 56.40 47.90 64.90 —
— — 4.00 — +0.11 14.0% 3075 14.0% -0.91 60.80 52.30 69.30 —
— — 15.00 — +0.09 13.8% 3080 13.8% -0.93 65.30 56.80 73.80 —
— — 15.00 — +0.05 13.5% 3085 13.5% -0.95 69.90 61.40 78.40 —
— — 15.00 — +0.04 13.3% 3090 13.3% -0.96 74.50 66.00 83.00 —
— — 2.05 — +0.03 13.2% 3095 13.2% -0.97 79.30 70.80 87.80 —
— 0.30 3.80 2.05 +0.03 13.2% 3100 13.2% -0.98 84.10 75.60 92.60 —
— — 1.55 — +0.02 13.2% 3105 13.2% -0.98 89.00 80.50 97.50 —
— — 1.40 — +0.01 13.3% 3110 13.3% -0.99 93.90 85.40 102.40 —
— — 1.25 — +0.02 13.4% 3115 13.4% -0.99 98.80 90.30 107.30 —
— — 15.00 — +0.01 13.3% 3120 13.3% -0.99 103.80 95.30 112.30 —
— — 15.00 — — — 3125 — — 114.10 100.10 128.10 —
— — 15.00 — — — 3130 — — 114.10 100.10 128.10 —
— — 15.00 — — — 3135 — — 118.70 104.70 132.70 —
— — 15.00 — — — 3140 — — 123.70 109.70 137.70 —
— — 15.00 — — — 3145 — — 128.60 114.60 142.60 —
— — 15.00 — — — 3150 — — 133.60 119.60 147.60 —
— — 15.00 — — — 3155 — — 138.60 124.60 152.60 —
— — 15.00 — — — 3160 — — 143.60 129.60 157.60 —
— — 15.00 — — — 3165 8.7% -1.00 148.60 134.60 162.60 —
— — 15.00 — +0.00 9.0% 3170 9.0% -1.00 153.60 139.60 167.60 —
— — 0.95 — +0.00 9.4% 3175 9.4% -1.00 158.60 144.60 172.60 —
— — 0.90 — +0.00 9.9% 3180 9.9% -1.00 163.60 149.60 177.60 —
— — 15.00 — +0.00 10.4% 3185 10.4% -1.00 168.60 154.60 182.60 —
— — 15.00 — +0.00 11.0% 3190 11.0% -1.00 173.60 159.60 187.60 —
— — 0.90 — +0.00 11.6% 3195 11.6% -1.00 178.60 164.60 192.60 —
— — 15.00 — +0.00 12.2% 3200 12.2% -1.00 183.60 169.60 197.60 —
— — 15.00 — +0.00 12.8% 3205 12.8% -1.00 188.50 174.50 202.50 —
— — 15.00 — +0.00 13.4% 3210 13.4% -1.00 193.50 179.50 207.50 —
— — 15.00 — +0.00 14.0% 3215 14.0% -1.00 198.50 184.50 212.50 —
— — 15.00 — +0.00 14.5% 3220 14.5% -1.00 203.50 189.50 217.50 —
— — 15.00 — +0.00 15.0% 3225 15.0% -1.00 208.50 194.50 222.50 —
— — 15.00 — +0.00 15.5% 3230 15.5% -1.00 213.50 199.50 227.50 —
— — 15.00 — +0.00 15.9% 3235 15.9% -1.00 218.50 204.50 232.50 —
— — 15.00 — +0.00 16.3% 3240 16.3% -1.00 223.50 209.50 237.50 —
— — 15.00 — +0.00 16.7% 3245 16.7% -1.00 228.50 214.50 242.50 —
— — 15.00 — +0.00 17.1% 3250 17.1% -1.00 233.50 219.50 247.50 —
— — 15.00 — +0.00 17.4% 3255 17.4% -1.00 238.50 224.50 252.50 —
— — 0.90 — +0.00 17.8% 3260 17.8% -1.00 243.50 229.50 257.50 —
— — 15.00 — +0.00 18.1% 3265 18.1% -1.00 248.50 234.50 262.50 —
— — 0.90 — +0.00 18.4% 3270 18.4% -1.00 253.50 239.50 267.50 —
— — 0.90 — +0.00 18.8% 3275 18.8% -1.00 258.50 244.50 272.50 —
— — 15.00 — +0.00 19.1% 3280 19.1% -1.00 263.50 249.50 277.50 —
— — 15.00 — +0.00 19.4% 3285 19.4% -1.00 268.50 254.50 282.50 —
— — 15.00 — +0.00 19.7% 3290 19.7% -1.00 273.50 259.50 287.50 —
— — 15.00 — +0.00 20.1% 3295 20.1% -1.00 278.50 264.50 292.50 —
— — 0.90 — +0.00 20.4% 3300 20.4% -1.00 283.50 269.50 297.50 —
— — 15.00 — +0.00 20.8% 3305 20.8% -1.00 288.50 274.50 302.50 —
— — 0.90 — +0.00 21.1% 3310 21.1% -1.00 293.50 279.50 307.50 —

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.