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
— 283.60 307.60 295.60 +1.00 39.8% 2680 39.8% +0.00 — — 0.15 —
— 278.60 302.60 290.60 +1.00 39.7% 2685 — — — — 0.15 —
— 273.60 297.60 285.60 — — 2690 39.5% +0.00 — — 0.15 —
— 268.60 292.60 280.60 +1.00 39.3% 2695 39.3% +0.00 — — 0.15 —
— 263.60 287.60 275.60 +1.00 39.1% 2700 39.1% -0.00 — — 0.15 —
— 258.60 282.60 270.60 +1.00 38.9% 2705 38.9% -0.00 — — 0.15 —
— 253.60 277.60 265.60 +1.00 38.7% 2710 38.7% -0.00 — — 0.15 —
— 248.60 272.60 260.60 — — 2715 38.5% -0.00 — — 0.15 —
— 243.60 267.60 255.60 — — 2720 38.3% -0.00 — — 0.15 —
— 238.60 262.60 250.60 +1.00 38.1% 2725 38.1% -0.00 — — 0.15 —
— 233.60 257.60 245.60 +1.00 37.9% 2730 — — — — 0.20 —
— 228.60 252.60 240.60 +1.00 37.7% 2735 37.7% -0.00 — — 0.20 —
— 223.60 247.60 235.60 +1.00 37.6% 2740 37.6% -0.00 — — 0.20 —
— 218.60 242.60 230.60 +1.00 37.4% 2745 37.4% -0.00 — — 0.20 —
— 213.60 237.60 225.60 +1.00 37.2% 2750 37.2% -0.00 — — 0.20 —
— 208.60 232.60 220.60 +1.00 37.1% 2755 — — — — 0.20 —
— 203.60 227.60 215.60 +1.00 36.9% 2760 36.9% -0.00 — — 0.20 —
— 200.20 224.20 212.20 +1.00 36.8% 2765 36.8% -0.00 — — 0.20 —
— 197.60 213.60 205.60 +1.00 36.7% 2770 36.7% -0.00 — — 0.20 —
— 192.60 208.60 200.60 — — 2775 36.5% -0.00 — — 0.20 —
— 187.60 203.60 195.60 — — 2780 — — — — 0.20 —
— 182.60 198.60 190.60 +1.00 36.2% 2785 36.2% -0.00 — — 0.20 —
— 177.60 193.60 185.60 — — 2790 36.0% -0.00 — — 0.20 —
— 172.60 188.60 180.60 +1.00 35.8% 2795 35.8% -0.00 — — 0.20 —
— 167.60 183.60 175.60 +1.00 35.6% 2800 35.6% -0.00 — — 0.20 —
— 164.10 180.10 172.10 +1.00 35.4% 2805 35.4% -0.00 — — 0.20 —
— 159.10 175.10 167.10 +1.00 35.2% 2810 35.2% -0.00 — — 0.20 —
— 154.10 170.10 162.10 +1.00 35.0% 2815 35.0% -0.00 — — 0.20 —
— 149.10 165.10 157.10 — — 2820 — — — — 0.20 —
— 144.10 160.10 152.10 — — 2825 34.5% -0.00 — — 0.20 —
— 139.10 155.10 147.10 — — 2830 34.2% -0.00 — — 0.25 —
— 134.10 150.10 142.10 — — 2835 34.0% -0.00 — — 0.25 —
— 129.10 145.10 137.10 +1.00 33.8% 2840 33.8% -0.00 — — 0.25 —
— 124.10 140.10 132.10 +1.00 33.5% 2845 33.5% -0.00 — — 0.25 —
— 119.10 135.10 127.10 +0.99 33.3% 2850 33.3% -0.01 — — 0.25 —
— 114.20 130.20 122.20 +0.99 33.0% 2855 33.0% -0.01 — — 0.25 —
— 109.20 125.20 117.20 +0.99 32.7% 2860 32.7% -0.01 — — 0.30 —
— 104.20 120.20 112.20 +0.99 32.3% 2865 32.3% -0.01 — — 0.30 —
— 100.10 114.20 107.15 +0.99 32.0% 2870 32.0% -0.01 — — 0.35 —
— 97.30 107.30 102.30 +0.98 31.6% 2875 31.6% -0.02 0.20 0.05 0.35 —
— 92.30 102.30 97.30 +0.98 31.2% 2880 31.2% -0.02 0.25 0.10 0.40 —
— 87.40 97.40 92.40 +0.98 30.7% 2885 30.7% -0.02 0.33 0.15 0.50 —
— 82.50 92.50 87.50 +0.97 30.3% 2890 30.3% -0.03 0.38 0.20 0.55 —
— 77.60 87.60 82.60 +0.97 29.8% 2895 29.8% -0.04 0.47 0.30 0.65 —
— 72.70 82.70 77.70 +0.96 29.2% 2900 29.2% -0.04 0.57 0.40 0.75 —
— 67.90 77.90 72.90 +0.95 28.6% 2905 28.6% -0.05 0.70 0.50 0.90 —
— 63.00 73.00 68.00 +0.94 28.0% 2910 28.0% -0.06 0.88 0.65 1.10 —
— 58.20 68.20 63.20 +0.93 27.3% 2915 27.3% -0.07 1.10 0.85 1.35 —
— 53.50 63.50 58.50 +0.92 26.5% 2920 26.5% -0.08 1.35 1.10 1.60 —
— 48.70 58.70 53.70 +0.90 25.8% 2925 25.8% -0.10 1.62 1.35 1.90 —
— 44.10 54.10 49.10 +0.89 25.0% 2930 25.0% -0.11 1.95 1.65 2.25 —
— 39.50 49.50 44.50 +0.87 24.2% 2935 24.2% -0.13 2.35 2.05 2.65 —
— 35.00 45.00 40.00 +0.85 23.4% 2940 23.4% -0.16 2.88 2.55 3.20 —
— 30.60 40.60 35.60 +0.82 22.6% 2945 22.6% -0.18 3.45 3.10 3.80 —
— 29.90 32.60 31.25 +0.78 22.0% 2950 22.0% -0.22 4.20 3.80 4.60 —
— 26.00 28.40 27.20 +0.74 21.5% 2955 21.5% -0.26 5.15 4.80 5.50 —
— 22.20 24.50 23.35 +0.69 21.1% 2960 21.1% -0.31 6.25 5.90 6.60 —
— 18.60 20.60 19.60 +0.64 20.7% 2965 20.7% -0.36 7.65 7.30 8.00 —
— 15.70 17.00 16.35 +0.58 20.4% 2970 20.4% -0.42 9.35 8.90 9.80 —
— 12.60 13.60 13.10 +0.51 19.9% 2975 19.9% -0.49 11.30 10.80 11.80 —
— 9.90 10.90 10.40 +0.45 19.5% 2980 19.5% -0.55 13.60 13.10 14.10 —
— 7.70 8.50 8.10 +0.38 19.0% 2985 19.0% -0.62 16.20 15.50 16.90 —
— 5.70 6.50 6.10 +0.31 18.6% 2990 18.6% -0.69 19.35 18.20 20.50 —
— 4.10 4.80 4.45 +0.25 18.2% 2995 18.2% -0.75 22.60 21.40 23.80 —
— 2.95 3.50 3.23 +0.19 17.9% 3000 17.9% -0.81 26.45 24.90 28.00 —
— 2.00 2.55 2.27 +0.14 17.7% 3005 17.7% -0.86 30.40 25.40 35.40 —
— 1.30 1.85 1.57 +0.11 17.8% 3010 17.8% -0.89 34.70 29.70 39.70 —
— 0.80 1.35 1.07 +0.08 18.0% 3015 18.0% -0.92 39.10 34.10 44.10 —
— 0.45 1.00 0.72 +0.06 18.3% 3020 18.3% -0.94 43.80 38.80 48.80 —
— 0.25 0.75 0.50 +0.05 18.8% 3025 18.8% -0.96 48.50 43.50 53.50 —
— 0.15 0.55 0.35 +0.03 19.3% 3030 19.3% -0.97 53.40 48.40 58.40 —
— 0.05 0.45 0.25 +0.03 19.9% 3035 19.9% -0.97 58.30 53.30 63.30 —
— — 0.35 — +0.02 20.4% 3040 20.4% -0.98 63.20 58.20 68.20 —
— — 0.30 — +0.02 21.0% 3045 21.0% -0.98 68.20 63.20 73.20 —
— — 0.30 — +0.01 21.5% 3050 21.5% -0.99 73.10 68.10 78.10 —
— — 0.25 — +0.01 22.0% 3055 22.0% -0.99 78.10 73.10 83.10 —
— — 0.25 — +0.01 22.5% 3060 22.5% -0.99 83.10 78.10 88.10 —
— — 0.25 — +0.01 22.9% 3065 — — 88.10 83.10 93.10 —
— — 0.20 — — — 3070 — — 93.10 88.10 98.10 —
— — 0.20 — — — 3075 — — 98.10 93.10 103.10 —
— — 0.20 — — — 3080 23.9% -1.00 103.00 98.00 108.00 —
— — 0.20 — +0.00 24.1% 3085 24.1% -1.00 108.10 100.10 116.10 —
— — 0.20 — — — 3090 24.3% -1.00 113.00 105.00 121.00 —
— — 0.20 — — — 3095 24.4% -1.00 118.00 110.00 126.00 —
— — 0.20 — — — 3100 — — 123.00 115.00 131.00 —
— — 0.20 — +0.00 24.5% 3105 — — 128.00 120.00 136.00 —
— — 0.20 — +0.00 24.5% 3110 24.5% -1.00 133.00 125.00 141.00 —
— — 0.20 — +0.00 24.5% 3115 24.5% -1.00 138.00 130.00 146.00 —
— — 0.20 — — — 3120 — — 143.00 135.00 151.00 —
— — 0.20 — — — 3125 — — 148.00 140.00 156.00 —
— — 0.20 — +0.00 24.4% 3130 — — 153.00 145.00 161.00 —
— — 0.20 — — — 3135 — — 158.00 150.00 166.00 —
— — 0.20 — +0.00 24.2% 3140 24.2% -1.00 163.00 155.00 171.00 —
— — 0.20 — +0.00 24.1% 3145 — — 168.00 160.00 176.00 —
— — 0.20 — +0.00 24.0% 3150 24.0% -1.00 173.00 165.00 181.00 —
— — 0.20 — +0.00 23.9% 3155 23.9% -1.00 178.00 170.00 186.00 —
— — 0.20 — +0.00 23.8% 3160 23.8% -1.00 183.00 175.00 191.00 —
— — 0.20 — +0.00 23.7% 3165 23.7% -1.00 188.00 180.00 196.00 —
— — 0.20 — +0.00 23.6% 3170 23.6% -1.00 193.00 185.00 201.00 —
— — 0.15 — +0.00 23.5% 3175 23.5% -1.00 198.00 190.00 206.00 —
— — 0.15 — +0.00 23.4% 3180 23.4% -1.00 203.00 195.00 211.00 —
— — 0.15 — +0.00 23.3% 3185 23.3% -1.00 208.15 200.20 216.10 —
— — 0.15 — +0.00 23.2% 3190 23.2% -1.00 213.00 201.00 225.00 —
— — 0.15 — +0.00 23.1% 3195 23.1% -1.00 218.00 206.00 230.00 —
— — 0.15 — +0.00 23.0% 3200 23.0% -1.00 223.00 211.00 235.00 —
— — 0.15 — +0.00 22.9% 3205 22.9% -1.00 228.00 216.00 240.00 —
— — 0.15 — +0.00 22.8% 3210 22.8% -1.00 233.00 221.00 245.00 —
— — 0.15 — +0.00 22.8% 3215 22.8% -1.00 237.90 225.90 249.90 —
— — 0.15 — +0.00 22.7% 3220 22.7% -1.00 242.90 230.90 254.90 —
— — 0.15 — +0.00 22.6% 3225 22.6% -1.00 247.90 235.90 259.90 —
— — 0.15 — — — 3230 22.5% -1.00 252.90 240.90 264.90 —
— — 0.15 — +0.00 22.5% 3235 22.5% -1.00 257.90 245.90 269.90 —
— — 0.15 — — — 3240 — — 262.90 250.90 274.90 —
— — 0.15 — +0.00 22.3% 3245 22.3% -1.00 267.90 255.90 279.90 —
— — 0.15 — +0.00 22.2% 3250 22.2% -1.00 272.90 260.90 284.90 —
— — 0.15 — +0.00 22.2% 3255 22.2% -1.00 277.90 265.90 289.90 —
— — 0.15 — +0.00 22.1% 3260 22.1% -1.00 282.90 270.90 294.90 —
— — 0.15 — +0.00 22.1% 3265 22.1% -1.00 287.90 275.90 299.90 —
— — 0.15 — +0.00 22.0% 3270 — — 292.90 280.90 304.90 —

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.