opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 13/07 Seduta del 15/07/2026 parziale 16/07 →
Spot 2978.83  ·  476 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 15/07 22:55 UTC
17/07/262g 24/07/269g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 288.60 312.60 300.60 +1.00 34.5% 2680 34.5% -0.00 — — 0.25 —
— 283.60 307.60 295.60 +1.00 34.4% 2685 34.4% -0.00 — — 0.25 —
— 278.60 302.60 290.60 +1.00 34.3% 2690 34.3% -0.00 — — 0.25 —
— 273.60 297.60 285.60 +1.00 34.2% 2695 34.2% -0.00 — — 0.25 —
— 268.60 292.60 280.60 +1.00 34.2% 2700 34.2% -0.00 — — 0.25 —
— 263.60 287.60 275.60 +1.00 34.1% 2705 34.1% -0.00 — — 0.25 —
— 258.60 282.60 270.60 +1.00 34.0% 2710 34.0% -0.00 — — 0.25 —
— 253.60 277.60 265.60 +1.00 34.0% 2715 34.0% -0.00 — — 0.25 —
— 248.60 272.60 260.60 +1.00 33.9% 2720 33.9% -0.00 — — 0.25 —
— 243.60 267.60 255.60 +1.00 33.9% 2725 33.9% -0.00 — — 0.25 —
— 238.60 262.60 250.60 +1.00 33.9% 2730 33.9% -0.00 — — 0.25 —
— 233.60 257.60 245.60 +1.00 33.8% 2735 33.8% -0.00 — — 0.25 —
— 228.60 252.60 240.60 +1.00 33.8% 2740 33.8% -0.00 — — 0.25 —
— 223.70 247.70 235.70 +1.00 33.7% 2745 33.7% -0.00 — — 0.25 —
— 218.70 242.70 230.70 +1.00 33.7% 2750 33.7% -0.00 — — 0.30 —
— 213.70 237.70 225.70 +1.00 33.6% 2755 33.6% -0.00 — — 0.30 —
— 208.70 232.70 220.70 +1.00 33.5% 2760 33.5% -0.00 — — 0.30 —
— 203.70 227.70 215.70 +1.00 33.4% 2765 33.4% -0.00 — — 0.30 —
— 200.20 222.90 211.55 +1.00 33.3% 2770 33.3% -0.00 — — 0.30 —
— 197.70 213.70 205.70 +1.00 33.1% 2775 33.1% -0.00 — — 0.30 —
— 192.70 208.70 200.70 +1.00 33.0% 2780 33.0% -0.00 — — 0.30 —
— 187.70 203.70 195.70 +1.00 32.8% 2785 32.8% -0.00 — — 0.35 —
— 182.70 198.70 190.70 +1.00 32.6% 2790 32.6% -0.00 — — 0.35 —
— 177.70 193.70 185.70 +1.00 32.3% 2795 32.3% -0.00 — — 0.35 —
— 172.80 188.80 180.80 +1.00 32.0% 2800 32.0% -0.00 — — 0.35 —
— 168.20 184.20 176.20 +1.00 31.8% 2805 31.8% -0.00 — — 0.35 —
— 163.30 179.30 171.30 +0.99 31.5% 2810 31.5% -0.01 — — 0.35 —
— 158.30 174.30 166.30 +0.99 31.1% 2815 31.1% -0.01 — — 0.35 —
— 153.30 169.30 161.30 +0.99 30.8% 2820 30.8% -0.01 0.23 0.05 0.40 —
— 148.30 164.30 156.30 +0.99 30.4% 2825 30.4% -0.01 0.23 0.05 0.40 —
— 143.30 159.30 151.30 — — 2830 — — 0.23 0.05 0.40 —
— 138.30 154.30 146.30 — — 2835 — — 0.23 0.05 0.40 —
— 133.40 149.40 141.40 — — 2840 — — 0.25 0.05 0.45 —
— 128.40 144.40 136.40 — — 2845 — — 0.28 0.10 0.45 —
— 123.40 139.40 131.40 +0.98 28.3% 2850 — — 0.30 0.10 0.50 —
— 118.40 134.40 126.40 — — 2855 27.8% -0.02 0.30 0.10 0.50 —
— 113.50 129.50 121.50 — — 2860 — — 0.33 0.15 0.50 —
— 108.50 124.50 116.50 — — 2865 — — 0.35 0.15 0.55 —
— 103.50 119.50 111.50 — — 2870 — — 0.40 0.20 0.60 —
— 100.10 112.80 106.45 — — 2875 25.8% -0.03 0.45 0.25 0.65 —
— 96.60 106.60 101.60 +0.97 25.3% 2880 — — 0.50 0.30 0.70 —
— 91.70 101.70 96.70 — — 2885 — — 0.60 0.40 0.80 —
— 86.80 96.80 91.80 — — 2890 — — 0.68 0.45 0.90 —
— 81.90 91.90 86.90 +0.95 23.6% 2895 23.6% -0.05 0.78 0.55 1.00 —
— 77.00 87.00 82.00 +0.95 23.0% 2900 23.0% -0.05 0.90 0.70 1.10 —
— 72.10 82.10 77.10 +0.94 22.4% 2905 22.4% -0.06 1.07 0.85 1.30 —
— 67.30 77.30 72.30 +0.93 21.9% 2910 21.9% -0.07 1.30 1.05 1.55 —
— 62.60 72.60 67.60 +0.92 21.3% 2915 21.3% -0.08 1.50 1.25 1.75 —
— 57.90 67.90 62.90 +0.91 20.8% 2920 20.8% -0.09 1.80 1.55 2.05 —
— 53.20 63.20 58.20 +0.90 20.3% 2925 20.3% -0.10 2.12 1.85 2.40 —
— 48.60 58.60 53.60 +0.88 19.8% 2930 19.8% -0.12 2.58 2.30 2.85 —
— 44.20 54.20 49.20 +0.86 19.4% 2935 19.4% -0.14 3.00 2.70 3.30 —
— 39.80 49.80 44.80 +0.83 19.1% 2940 19.1% -0.17 3.60 3.20 4.00 —
— 35.50 45.50 40.50 +0.80 18.9% 2945 18.9% -0.20 4.30 3.90 4.70 —
— 31.30 41.30 36.30 +0.77 18.7% 2950 — — 5.10 4.70 5.50 —
— 28.10 36.50 32.30 +0.74 18.4% 2955 18.4% -0.26 6.10 5.70 6.50 —
— 24.60 32.40 28.50 +0.70 18.0% 2960 18.0% -0.30 7.25 6.80 7.70 —
— 21.60 26.10 23.85 — — 2965 17.6% -0.35 8.55 8.10 9.00 —
— 18.80 22.20 20.50 — — 2970 — — 10.10 9.60 10.60 —
— 16.10 18.90 17.50 — — 2975 16.8% -0.44 11.90 11.40 12.40 —
— 14.50 15.60 15.05 +0.50 16.6% 2980 16.6% -0.50 13.90 13.40 14.40 —
— 11.80 12.80 12.30 +0.45 16.3% 2985 16.3% -0.55 16.25 15.70 16.80 —
— 9.50 10.40 9.95 +0.39 16.1% 2990 16.1% -0.61 19.15 16.90 21.40 —
— 7.50 8.40 7.95 +0.33 15.9% 2995 15.9% -0.67 22.15 19.20 25.10 —
— 5.80 6.70 6.25 +0.28 15.6% 3000 — — 25.25 21.40 29.10 —
— 4.50 5.30 4.90 +0.23 15.4% 3005 15.4% -0.77 28.80 24.50 33.10 —
— 3.40 4.00 3.70 — — 3010 15.3% -0.81 32.70 27.70 37.70 —
— 2.55 3.20 2.88 +0.15 15.2% 3015 15.2% -0.85 36.80 31.80 41.80 —
— 1.90 2.40 2.15 +0.12 15.3% 3020 15.3% -0.88 41.10 36.10 46.10 —
— 1.35 1.85 1.60 +0.09 15.4% 3025 15.4% -0.91 45.50 40.50 50.50 —
— 0.95 1.45 1.20 +0.07 15.6% 3030 15.6% -0.93 50.10 45.10 55.10 —
— 0.65 1.10 0.88 +0.06 15.8% 3035 16.9% -0.94 54.80 49.80 59.80 —
— 0.45 0.85 0.65 +0.05 16.1% 3040 16.1% -0.95 59.60 54.60 64.60 —
— 0.30 0.70 0.50 +0.04 16.5% 3045 16.5% -0.96 64.40 59.40 69.40 —
— 0.15 0.55 0.35 +0.03 16.8% 3050 16.8% -0.97 69.30 64.30 74.30 —
— 0.10 0.45 0.28 +0.02 17.2% 3055 17.2% -0.98 74.10 69.10 79.10 —
— 0.05 0.40 0.23 +0.02 17.6% 3060 17.6% -0.98 79.00 74.00 84.00 —
— — 0.35 — +0.02 17.9% 3065 17.9% -0.98 83.90 78.90 88.90 —
— — 0.30 — +0.01 18.3% 3070 18.3% -0.99 88.90 83.90 93.90 —
— — 0.25 — +0.01 18.6% 3075 18.6% -0.99 93.90 88.90 98.90 —
— — 0.25 — — — 3080 — — 98.80 93.80 103.80 —
— — 0.25 — — — 3085 — — 103.80 98.80 108.80 —
— — 0.20 — — — 3090 — — 108.80 100.80 116.80 —
— — 0.20 — — — 3095 — — 113.80 105.80 121.80 —
— — 0.20 — — — 3100 — — 118.80 110.80 126.80 —
— — 0.20 — — — 3105 — — 123.80 115.80 131.80 —
— — 0.20 — — — 3110 — — 128.80 120.80 136.80 —
— — 0.20 — — — 3115 — — 133.80 125.80 141.80 —
— — 0.15 — — — 3120 — — 138.80 130.80 146.80 —
— — 0.15 — — — 3125 — — 143.80 135.80 151.80 —
— — 0.15 — — — 3130 — — 148.80 140.80 156.80 —
— — 0.15 — — — 3135 — — 153.80 145.80 161.80 —
— — 0.15 — — — 3140 — — 158.80 150.80 166.80 —
— — 0.15 — — — 3145 — — 163.80 155.80 171.80 —
— — 0.15 — — — 3150 — — 168.80 160.80 176.80 —
— — 0.15 — — — 3155 20.1% -1.00 173.80 165.80 181.80 —
— — 0.15 — +0.00 20.1% 3160 20.1% -1.00 178.80 170.80 186.80 —
— — 0.15 — +0.00 20.0% 3165 — — 183.80 175.80 191.80 —
— — 0.15 — +0.00 20.0% 3170 20.0% -1.00 188.70 180.70 196.70 —
— — 0.15 — +0.00 20.0% 3175 20.0% -1.00 193.70 185.70 201.70 —
— — 0.15 — +0.00 19.9% 3180 — — 198.70 190.70 206.70 —
— — 0.15 — +0.00 19.9% 3185 19.9% -1.00 203.70 195.70 211.70 —
— — 0.15 — +0.00 19.8% 3190 19.8% -1.00 212.20 200.20 224.20 —
— — 0.15 — +0.00 19.8% 3195 19.8% -1.00 213.80 201.90 225.70 —
— — 0.15 — +0.00 19.8% 3200 19.8% -1.00 218.80 206.90 230.70 —
— — 0.15 — +0.00 19.8% 3205 19.8% -1.00 223.80 211.90 235.70 —
— — 0.15 — +0.00 19.7% 3210 19.7% -1.00 228.80 216.90 240.70 —
— — 0.15 — +0.00 19.7% 3215 19.7% -1.00 233.80 221.90 245.70 —
— — 0.15 — +0.00 19.7% 3220 19.7% -1.00 238.80 226.90 250.70 —
— — 0.15 — +0.00 19.7% 3225 19.7% -1.00 243.80 231.90 255.70 —
— — 0.15 — +0.00 19.6% 3230 19.6% -1.00 248.80 236.90 260.70 —
— — 0.15 — +0.00 19.6% 3235 19.6% -1.00 253.80 241.90 265.70 —
— — 0.15 — +0.00 19.6% 3240 19.6% -1.00 258.80 246.90 270.70 —
— — 0.15 — +0.00 19.6% 3245 19.6% -1.00 263.80 251.90 275.70 —
— — 0.15 — +0.00 19.6% 3250 19.6% -1.00 268.80 256.90 280.70 —
— — 0.15 — +0.00 19.6% 3255 19.6% -1.00 273.80 261.90 285.70 —
— — 0.15 — +0.00 19.6% 3260 19.6% -1.00 278.80 266.90 290.70 —
— — 0.15 — +0.00 19.6% 3265 19.6% -1.00 283.80 271.90 295.70 —
— — 0.15 — +0.00 19.6% 3270 19.6% -1.00 288.80 276.90 300.70 —

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.