opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 08/07 Seduta del 09/07/2026 parziale 10/07 →
Spot 2989.77  ·  480 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 09/07 22:56 UTC
10/07/261g 17/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 281.50 309.50 295.50 +1.00 40.9% 2695 40.9% +0.00 — — 0.15 —
— 276.50 304.50 290.50 +1.00 40.6% 2700 40.6% +0.00 — — 0.15 —
— 271.50 299.50 285.50 +1.00 40.3% 2705 40.3% -0.00 — — 0.15 —
— 266.50 294.50 280.50 +1.00 40.0% 2710 40.0% -0.00 — — 0.15 —
— 261.50 289.50 275.50 +1.00 39.7% 2715 39.7% -0.00 — — 0.20 —
— 256.50 284.50 270.50 +1.00 39.4% 2720 39.4% -0.00 — — 0.20 —
— 251.50 279.50 265.50 +1.00 39.1% 2725 39.1% -0.00 — — 0.20 —
— 246.50 274.50 260.50 +1.00 38.8% 2730 38.8% -0.00 — — 0.20 —
— 241.50 269.50 255.50 +1.00 38.5% 2735 38.5% -0.00 — — 0.20 —
— 236.50 264.50 250.50 +1.00 38.2% 2740 38.2% -0.00 — — 0.20 —
— 231.50 259.50 245.50 +1.00 37.9% 2745 37.9% -0.00 — — 0.20 —
— 226.60 254.60 240.60 +1.00 37.6% 2750 37.6% -0.00 — — 0.20 —
— 221.60 249.60 235.60 +1.00 37.3% 2755 37.3% -0.00 — — 0.20 —
— 216.60 244.60 230.60 +1.00 37.0% 2760 37.0% -0.00 — — 0.20 —
— 211.60 239.60 225.60 +1.00 36.7% 2765 36.7% -0.00 — — 0.20 —
— 206.60 234.60 220.60 +1.00 36.4% 2770 36.4% -0.00 — — 0.20 —
— 201.60 229.60 215.60 +1.00 36.1% 2775 36.1% -0.00 — — 0.20 —
— 196.60 224.60 210.60 +1.00 35.8% 2780 35.8% -0.00 — — 0.20 —
— 191.60 219.60 205.60 +1.00 35.5% 2785 35.5% -0.00 — — 0.20 —
— 186.60 214.60 200.60 +1.00 35.2% 2790 35.2% -0.00 — — 0.20 —
— 181.60 209.60 195.60 +1.00 34.9% 2795 34.9% -0.00 — — 0.20 —
— 176.60 204.60 190.60 +1.00 34.6% 2800 34.6% -0.00 — — 0.25 —
— 171.60 199.60 185.60 +1.00 34.3% 2805 34.3% -0.00 — — 0.25 —
— 166.60 194.60 180.60 +1.00 34.0% 2810 34.0% -0.00 — — 0.25 —
— 161.60 189.60 175.60 +1.00 33.7% 2815 33.7% -0.00 — — 0.25 —
— 156.60 184.60 170.60 +1.00 33.5% 2820 33.5% -0.00 — — 0.25 —
— 151.60 179.60 165.60 +1.00 33.2% 2825 33.2% -0.00 — — 0.25 —
— 146.60 174.60 160.60 +1.00 33.0% 2830 33.0% -0.00 — — 0.25 —
— 141.60 169.60 155.60 — — 2835 — — — — 0.25 —
— 136.60 164.60 150.60 — — 2840 32.4% -0.00 — — 0.25 —
— 131.60 159.60 145.60 +1.00 32.0% 2845 32.0% -0.00 — — 0.25 —
— 126.70 154.70 140.70 +1.00 31.7% 2850 31.7% -0.00 — — 0.25 —
— 121.70 149.70 135.70 +1.00 31.3% 2855 31.3% -0.00 — — 0.30 —
— 116.70 144.70 130.70 +1.00 31.0% 2860 31.0% -0.00 — — 0.30 —
— 111.70 139.70 125.70 +1.00 30.6% 2865 30.6% -0.00 — — 0.30 —
— 106.70 134.70 120.70 +1.00 30.2% 2870 30.2% -0.00 — — 0.30 —
— 101.70 129.70 115.70 +1.00 29.8% 2875 29.8% -0.00 — — 0.30 —
— 100.10 128.10 114.10 +0.99 29.4% 2880 29.4% -0.01 — — 0.30 —
— 97.20 114.20 105.70 +0.99 29.0% 2885 29.0% -0.01 — — 0.35 —
— 92.20 109.20 100.70 +0.99 28.6% 2890 28.6% -0.01 — — 0.35 —
— 87.30 104.30 95.80 +0.99 28.1% 2895 28.1% -0.01 0.23 0.05 0.40 —
— 82.30 99.30 90.80 +0.99 27.7% 2900 27.7% -0.01 0.23 0.05 0.40 —
— 77.30 94.30 85.80 +0.98 27.2% 2905 27.2% -0.02 0.28 0.10 0.45 —
— 72.40 89.40 80.90 +0.98 26.6% 2910 26.6% -0.02 0.33 0.15 0.50 —
— 67.40 84.40 75.90 +0.97 26.0% 2915 26.0% -0.03 0.38 0.20 0.55 —
— 62.50 79.50 71.00 +0.97 25.4% 2920 25.4% -0.03 0.45 0.25 0.65 —
— 57.60 74.60 66.10 +0.96 24.7% 2925 24.7% -0.04 0.55 0.35 0.75 —
— 52.70 69.70 61.20 +0.96 24.0% 2930 24.0% -0.05 0.68 0.45 0.90 —
— 47.90 64.90 56.40 +0.95 23.3% 2935 23.3% -0.05 0.85 0.65 1.05 —
— 43.10 60.10 51.60 +0.94 22.6% 2940 22.6% -0.06 1.05 0.85 1.25 —
— 39.40 54.40 46.90 +0.92 21.9% 2945 21.9% -0.08 1.38 1.15 1.60 —
— 34.70 49.70 42.20 +0.90 21.3% 2950 21.3% -0.10 1.73 1.50 1.95 —
— 30.20 45.20 37.70 +0.88 20.8% 2955 20.8% -0.12 2.20 1.95 2.45 —
— 25.80 40.80 33.30 +0.85 20.4% 2960 20.4% -0.15 2.80 2.50 3.10 —
— 21.50 36.50 29.00 +0.81 20.0% 2965 20.0% -0.19 3.50 3.20 3.80 —
— 17.40 32.40 24.90 +0.77 19.9% 2970 19.9% -0.24 4.40 4.10 4.70 —
— 13.50 28.50 21.00 +0.71 19.9% 2975 19.9% -0.29 5.50 5.10 5.90 —
— 9.80 20.40 15.10 +0.65 19.7% 2980 19.7% -0.35 6.90 6.50 7.30 —
— 6.50 16.80 11.65 +0.59 19.4% 2985 19.4% -0.41 8.60 8.20 9.00 —
— 10.40 11.20 10.80 +0.53 17.4% 2990 17.4% -0.47 10.60 10.20 11.00 —
— 7.80 8.70 8.25 +0.45 15.5% 2995 15.5% -0.55 12.80 5.30 20.30 —
— 5.80 6.50 6.15 +0.36 14.8% 3000 14.8% -0.64 15.60 8.10 23.10 —
— 4.10 4.70 4.40 +0.28 14.9% 3005 14.9% -0.72 18.80 11.30 26.30 —
— 2.85 3.40 3.12 +0.22 15.1% 3010 15.1% -0.78 20.20 15.00 25.40 —
— 1.85 2.35 2.10 +0.17 15.3% 3015 15.3% -0.84 24.20 18.90 29.50 —
— 1.20 1.60 1.40 +0.12 15.7% 3020 15.7% -0.88 30.70 23.20 38.20 —
— 0.70 1.15 0.93 +0.09 16.1% 3025 16.1% -0.91 35.20 27.70 42.70 —
— 0.40 0.70 0.55 +0.06 16.3% 3030 16.3% -0.94 39.90 32.40 47.40 —
— 0.20 0.60 0.40 +0.05 16.6% 3035 16.6% -0.95 44.70 37.20 52.20 —
— 0.10 0.45 0.28 +0.04 17.1% 3040 17.1% -0.97 49.60 41.10 58.10 —
— — 0.35 — +0.03 17.7% 3045 17.7% -0.97 54.50 46.00 63.00 —
— — 0.25 — +0.02 18.4% 3050 18.4% -0.98 59.40 50.90 67.90 —
— — 0.25 — +0.02 19.0% 3055 19.0% -0.98 64.40 55.90 72.90 —
— — 0.20 — +0.01 19.7% 3060 19.7% -0.99 69.40 60.90 77.90 —
— — 0.20 — +0.01 20.3% 3065 20.3% -0.99 74.30 65.80 82.80 —
— — 0.20 — +0.01 20.9% 3070 20.9% -0.99 79.30 70.80 87.80 —
— — 0.15 — +0.01 21.4% 3075 21.4% -0.99 84.30 75.80 92.80 —
— — 0.15 — +0.00 21.8% 3080 21.8% -1.00 89.30 80.80 97.80 —
— — 0.15 — +0.00 22.2% 3085 22.2% -1.00 94.30 85.80 102.80 —
— — 0.15 — +0.00 22.5% 3090 22.5% -1.00 99.30 90.80 107.80 —
— — 0.15 — +0.00 22.7% 3095 22.7% -1.00 104.30 95.80 112.80 —
— — 0.15 — +0.00 22.9% 3100 22.9% -1.00 114.10 100.10 128.10 —
— — 0.15 — +0.00 23.0% 3105 23.0% -1.00 114.30 100.30 128.30 —
— — 0.15 — +0.00 23.2% 3110 23.2% -1.00 119.30 105.30 133.30 —
— — 0.15 — +0.00 23.2% 3115 23.2% -1.00 124.30 110.30 138.30 —
— — 0.15 — +0.00 23.3% 3120 23.3% -1.00 129.30 115.30 143.30 —
— — 0.15 — +0.00 23.4% 3125 23.4% -1.00 134.30 120.30 148.30 —
— — 0.15 — +0.00 23.5% 3130 23.5% -1.00 139.30 125.30 153.30 —
— — 0.15 — +0.00 23.5% 3135 23.5% -1.00 144.30 130.30 158.30 —
— — 0.15 — +0.00 23.6% 3140 23.6% -1.00 149.30 135.30 163.30 —
— — 0.15 — +0.00 23.7% 3145 23.7% -1.00 154.30 140.30 168.30 —
— — 0.15 — +0.00 23.7% 3150 23.7% -1.00 159.30 145.30 173.30 —
— — 0.15 — +0.00 23.8% 3155 — — 164.30 150.30 178.30 —
— — 0.15 — — — 3160 — — 169.30 155.30 183.30 —
— — 0.15 — — — 3165 — — 174.30 160.30 188.30 —
— — 0.15 — — — 3170 — — 179.30 165.30 193.30 —
— — 0.15 — — — 3175 — — 184.30 170.30 198.30 —
— — 0.15 — — — 3180 — — 189.30 175.30 203.30 —
— — 0.15 — — — 3185 — — 194.30 180.30 208.30 —
— — 0.15 — — — 3190 — — 199.30 185.30 213.30 —
— — 0.15 — +0.00 24.9% 3195 24.9% -1.00 204.30 190.30 218.30 —
— — 0.15 — +0.00 25.1% 3200 25.1% -1.00 209.30 195.30 223.30 —
— — 0.15 — +0.00 25.3% 3205 — — 214.30 200.30 228.30 —
— — 0.15 — — — 3210 — — 219.30 205.30 233.30 —
— — 0.15 — +0.00 25.6% 3215 25.6% -1.00 224.30 210.30 238.30 —
— — 0.15 — +0.00 25.8% 3220 25.8% -1.00 229.30 215.30 243.30 —
— — 0.15 — +0.00 26.0% 3225 26.0% -1.00 234.30 220.30 248.30 —
— — 0.15 — +0.00 26.2% 3230 26.2% -1.00 239.30 225.30 253.30 —
— — 0.15 — +0.00 26.5% 3235 26.5% -1.00 244.30 230.30 258.30 —
— — 0.15 — +0.00 26.7% 3240 26.7% -1.00 249.30 235.30 263.30 —
— — 0.15 — +0.00 26.9% 3245 26.9% -1.00 254.20 240.20 268.20 —
— — 0.15 — +0.00 27.2% 3250 27.2% -1.00 259.20 245.20 273.20 —
— — 0.15 — +0.00 27.5% 3255 27.5% -1.00 264.20 250.20 278.20 —
— — 0.15 — +0.00 27.7% 3260 27.7% -1.00 269.20 255.20 283.20 —
— — 0.15 — +0.00 28.0% 3265 28.0% -1.00 274.20 260.20 288.20 —
— — 0.15 — +0.00 28.3% 3270 28.3% -1.00 279.20 265.20 293.20 —
— — 0.15 — +0.00 28.5% 3275 28.5% -1.00 284.20 270.20 298.20 —
— — 0.15 — +0.00 28.8% 3280 28.8% -1.00 289.20 275.20 303.20 —
— — 0.15 — +0.00 29.1% 3285 29.1% -1.00 294.20 280.20 308.20 —
— — 0.15 — +0.00 29.5% 3290 29.5% -1.00 299.20 285.20 313.20 —

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.