opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 15/07 Seduta del 16/07/2026 parziale 28/07 →
Spot 2974.26  ·  476 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 16/07 22:55 UTC
17/07/261g 24/07/268g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 283.50 311.50 297.50 +0.99 31.0% 2680 31.0% -0.01 — — 0.85 —
— 278.60 306.60 292.60 +0.99 30.7% 2685 30.7% -0.01 — — 0.90 —
— 273.60 301.60 287.60 — — 2690 — — — — 0.90 —
— 268.60 296.60 282.60 +0.99 30.1% 2695 30.1% -0.01 0.50 0.05 0.95 —
— 263.60 291.60 277.60 +0.99 29.8% 2700 29.8% -0.01 0.50 0.05 0.95 —
— 258.70 286.70 272.70 +0.99 29.5% 2705 29.5% -0.01 0.55 0.10 1.00 —
— 253.70 281.70 267.70 +0.99 29.3% 2710 29.3% -0.01 0.57 0.10 1.05 —
— 248.80 276.80 262.80 +0.99 29.0% 2715 29.0% -0.01 0.62 0.15 1.10 —
— 243.80 271.80 257.80 +0.98 28.7% 2720 28.7% -0.02 0.62 0.15 1.10 —
— 238.90 266.90 252.90 +0.98 28.4% 2725 28.4% -0.02 0.68 0.20 1.15 —
— 233.90 261.90 247.90 +0.98 28.2% 2730 28.0% -0.02 0.72 0.25 1.20 —
— 229.00 257.00 243.00 +0.98 27.9% 2735 — — 0.78 0.30 1.25 —
— 224.00 252.00 238.00 — — 2740 — — 0.85 0.35 1.35 —
— 219.10 247.10 233.10 — — 2745 — — 0.90 0.40 1.40 —
— 214.10 242.10 228.10 — — 2750 — — 0.95 0.45 1.45 —
— 209.20 237.20 223.20 +0.98 26.8% 2755 — — 1.02 0.55 1.50 —
— 204.30 232.30 218.30 — — 2760 — — 1.10 0.60 1.60 —
— 199.40 227.40 213.40 +0.97 26.3% 2765 — — 1.15 0.65 1.65 —
— 194.50 222.50 208.50 — — 2770 — — 1.25 0.75 1.75 —
— 189.60 217.60 203.60 +0.97 25.8% 2775 25.8% -0.03 1.32 0.80 1.85 —
— 184.70 212.70 198.70 +0.97 25.6% 2780 — — 1.43 0.90 1.95 —
— 179.80 207.80 193.80 — — 2785 — — 1.52 1.00 2.05 —
— 174.90 202.90 188.90 — — 2790 — — 1.68 1.15 2.20 —
— 170.10 198.10 184.10 — — 2795 24.8% -0.04 1.80 1.25 2.35 —
— 165.20 193.20 179.20 — — 2800 — — 1.95 1.40 2.50 —
— 160.40 188.40 174.40 — — 2805 24.3% -0.05 2.10 1.55 2.65 —
— 155.50 183.50 169.50 — — 2810 — — 2.25 1.65 2.85 —
— 150.70 178.70 164.70 +0.95 23.8% 2815 — — 2.42 1.85 3.00 —
— 145.90 173.90 159.90 — — 2820 23.6% -0.06 2.62 2.05 3.20 —
— 141.20 169.20 155.20 +0.94 23.3% 2825 23.3% -0.06 2.88 2.25 3.50 —
— 136.40 164.40 150.40 +0.93 23.1% 2830 23.1% -0.07 3.08 2.45 3.70 —
— 131.60 159.60 145.60 +0.93 22.8% 2835 — — 3.27 2.65 3.90 —
— 126.90 154.90 140.90 +0.92 22.6% 2840 — — 3.55 2.90 4.20 —
— 122.20 150.20 136.20 — — 2845 — — 3.80 3.10 4.50 —
— 117.50 145.50 131.50 +0.91 22.1% 2850 22.1% -0.09 4.10 3.40 4.80 —
— 112.80 140.80 126.80 +0.91 21.8% 2855 — — 4.45 3.80 5.10 —
— 108.20 136.20 122.20 — — 2860 21.6% -0.10 4.85 4.20 5.50 —
— 103.60 131.60 117.60 +0.89 21.4% 2865 — — 5.15 4.50 5.80 —
— 100.10 128.10 114.10 — — 2870 21.1% -0.12 5.60 4.90 6.30 —
— 99.90 116.90 108.40 — — 2875 20.9% -0.13 6.05 5.40 6.70 —
— 95.40 112.40 103.90 +0.86 20.6% 2880 20.6% -0.14 6.50 5.80 7.20 —
— 91.00 108.00 99.50 — — 2885 — — 7.00 6.30 7.70 —
— 86.50 103.50 95.00 — — 2890 20.2% -0.16 7.60 6.90 8.30 —
— 82.10 99.10 90.60 +0.83 19.9% 2895 19.9% -0.17 8.20 7.50 8.90 —
— 77.80 94.80 86.30 +0.82 19.7% 2900 19.7% -0.18 8.80 8.10 9.50 —
— 73.50 90.50 82.00 +0.81 19.5% 2905 — — 9.35 8.50 10.20 —
— 69.20 86.20 77.70 — — 2910 — — 10.20 9.50 10.90 —
— 65.10 82.10 73.60 +0.78 19.0% 2915 19.0% -0.22 10.85 9.90 11.80 —
— 60.90 77.90 69.40 +0.76 18.8% 2920 18.8% -0.24 11.75 10.90 12.60 —
— 56.90 73.90 65.40 — — 2925 18.5% -0.26 12.70 11.80 13.60 —
— 52.90 69.90 61.40 +0.73 18.3% 2930 18.3% -0.27 13.70 12.80 14.60 —
— 49.00 66.00 57.50 — — 2935 18.1% -0.29 14.75 13.90 15.60 —
— 45.20 62.20 53.70 — — 2940 17.9% -0.31 15.90 15.00 16.80 —
— 41.50 58.50 50.00 — — 2945 — — 17.20 16.30 18.10 —
— 38.90 53.90 46.40 +0.64 17.5% 2950 17.5% -0.36 18.50 17.60 19.40 —
— 35.30 50.30 42.80 +0.62 17.2% 2955 17.2% -0.38 20.00 19.10 20.90 —
— 31.90 46.90 39.40 +0.60 17.0% 2960 17.0% -0.40 21.50 20.60 22.40 —
— 28.70 43.70 36.20 +0.57 16.8% 2965 16.8% -0.43 23.20 22.30 24.10 —
— 32.80 34.90 33.85 +0.54 16.6% 2970 16.6% -0.46 25.00 24.10 25.90 —
— 29.70 31.80 30.75 +0.52 16.4% 2975 16.4% -0.48 26.85 25.80 27.90 —
— 26.80 28.90 27.85 — — 2980 16.2% -0.51 29.00 27.90 30.10 —
— 24.10 26.00 25.05 +0.46 16.0% 2985 16.0% -0.54 31.15 30.10 32.20 —
— 21.50 23.50 22.50 +0.43 15.8% 2990 15.8% -0.57 34.30 26.80 41.80 —
— 19.00 21.00 20.00 +0.40 15.6% 2995 — — 36.90 29.40 44.40 —
— 16.80 18.70 17.75 — — 3000 — — 39.70 32.20 47.20 —
— 14.70 16.60 15.65 — — 3005 — — 42.60 35.10 50.10 —
— 12.80 14.60 13.70 +0.32 15.2% 3010 15.2% -0.68 45.80 38.30 53.30 —
— 11.10 12.90 12.00 — — 3015 — — 49.10 40.60 57.60 —
— 9.50 11.20 10.35 — — 3020 14.9% -0.74 52.50 44.00 61.00 —
— 8.10 9.80 8.95 — — 3025 — — 56.10 47.60 64.60 —
— 6.90 8.50 7.70 +0.21 14.7% 3030 14.7% -0.79 59.90 51.40 68.40 —
— 5.80 7.30 6.55 — — 3035 14.6% -0.81 63.80 55.30 72.30 —
— 4.90 6.40 5.65 +0.17 14.5% 3040 14.5% -0.83 67.80 59.30 76.30 —
— 4.10 5.30 4.70 +0.15 14.4% 3045 14.4% -0.85 72.00 63.50 80.50 —
— 3.30 4.70 4.00 +0.13 14.4% 3050 14.4% -0.87 76.30 67.80 84.80 —
— 2.75 4.10 3.42 +0.11 14.3% 3055 — — 80.70 72.20 89.20 —
— 2.20 3.50 2.85 +0.10 14.3% 3060 14.3% -0.90 85.10 76.60 93.60 —
— 1.80 2.95 2.38 — — 3065 — — 89.70 81.20 98.20 —
— 1.40 2.55 1.98 +0.07 14.3% 3070 14.3% -0.93 94.30 85.80 102.80 —
— 1.05 2.20 1.62 +0.06 14.3% 3075 14.3% -0.94 99.00 90.50 107.50 —
— 0.80 1.90 1.35 +0.05 14.3% 3080 14.3% -0.95 103.70 95.20 112.20 —
— 0.60 1.65 1.12 +0.05 14.3% 3085 14.3% -0.95 108.50 100.00 117.00 —
— 0.40 1.40 0.90 +0.04 14.3% 3090 14.3% -0.96 114.10 100.10 128.10 —
— 0.25 1.25 0.75 +0.03 14.4% 3095 14.4% -0.97 118.10 104.10 132.10 —
— 0.15 1.10 0.62 +0.03 14.4% 3100 14.4% -0.97 123.00 109.00 137.00 —
— 0.05 0.95 0.50 +0.02 14.5% 3105 14.5% -0.98 127.90 113.90 141.90 —
— — 0.85 — +0.02 14.5% 3110 14.5% -0.98 132.80 118.80 146.80 —
— — 0.80 — +0.02 14.6% 3115 14.6% -0.98 137.70 123.70 151.70 —
— — 0.70 — +0.02 14.7% 3120 14.7% -0.98 142.60 128.60 156.60 —
— — 0.65 — +0.01 14.7% 3125 14.7% -0.99 147.60 133.60 161.60 —
— — 0.60 — +0.01 14.8% 3130 14.8% -0.99 152.50 138.50 166.50 —
— — 0.55 — +0.01 14.9% 3135 14.9% -0.99 157.50 143.50 171.50 —
— — 0.55 — +0.01 15.0% 3140 15.0% -0.99 162.50 148.50 176.50 —
— — 0.50 — +0.01 15.1% 3145 15.1% -0.99 167.40 153.40 181.40 —
— — 0.50 — +0.01 15.2% 3150 15.2% -0.99 172.40 158.40 186.40 —
— — 0.50 — +0.01 15.2% 3155 15.2% -0.99 177.40 163.40 191.40 —
— — 0.45 — +0.00 15.3% 3160 15.3% -1.00 182.40 168.40 196.40 —
— — 0.45 — +0.00 15.4% 3165 15.4% -1.00 187.40 173.40 201.40 —
— — 0.45 — +0.00 15.5% 3170 15.5% -1.00 192.40 178.40 206.40 —
— — 0.45 — +0.00 15.6% 3175 15.6% -1.00 197.30 183.30 211.30 —
— — 0.45 — +0.00 15.7% 3180 15.7% -1.00 202.30 188.30 216.30 —
— — 0.40 — +0.00 15.8% 3185 15.8% -1.00 207.30 193.30 221.30 —
— — 0.40 — +0.00 15.8% 3190 15.8% -1.00 212.30 198.30 226.30 —
— — 0.40 — +0.00 15.9% 3195 15.9% -1.00 217.30 203.30 231.30 —
— — 0.40 — +0.00 16.0% 3200 16.0% -1.00 222.30 208.30 236.30 —
— — 0.40 — +0.00 16.1% 3205 16.1% -1.00 227.30 213.30 241.30 —
— — 0.40 — +0.00 16.3% 3210 16.3% -1.00 232.30 218.30 246.30 —
— — 0.40 — +0.00 16.4% 3215 16.4% -1.00 237.30 223.30 251.30 —
— — 0.40 — +0.00 16.5% 3220 16.5% -1.00 242.30 228.30 256.30 —
— — 0.40 — +0.00 16.6% 3225 16.6% -1.00 247.30 233.30 261.30 —
— — 0.40 — +0.00 16.7% 3230 16.7% -1.00 252.30 238.30 266.30 —
— — 0.40 — +0.00 16.8% 3235 16.8% -1.00 257.20 243.20 271.20 —
— — 0.40 — +0.00 16.8% 3240 16.8% -1.00 262.20 248.20 276.20 —
— — 0.40 — +0.00 16.9% 3245 16.9% -1.00 267.20 253.20 281.20 —
— — 0.40 — +0.00 17.0% 3250 17.0% -1.00 272.20 258.20 286.20 —
— — 0.40 — +0.00 17.1% 3255 17.1% -1.00 277.20 263.20 291.20 —
— — 0.40 — +0.00 17.2% 3260 17.2% -1.00 282.20 268.20 296.20 —
— — 0.40 — +0.00 17.3% 3265 17.3% -1.00 287.20 273.20 301.20 —
— — 0.40 — +0.00 17.4% 3270 17.4% -1.00 292.20 278.20 306.20 —

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.