opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 28/07 Seduta del 30/07/2026 completa 03/08 →
Spot 2946.99  ·  826 contratti su 4 scadenze  ·  fonte ibkr  ·  catturata 31/07 00:28 UTC
31/07/261g 07/08/268g 28/08/2629g 30/10/2692g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— — — — — — 2655 45.7% -0.00 — — 0.25 —
— 274.40 294.20 284.30 +1.00 45.4% 2660 45.4% -0.00 — — 0.25 —
— 269.40 288.50 278.95 +1.00 45.1% 2665 45.1% -0.00 — — 0.25 —
— 265.20 288.00 276.60 +1.00 44.8% 2670 44.8% -0.00 — — 0.25 —
— 259.40 280.20 269.80 +1.00 44.5% 2675 44.5% -0.00 — — 0.25 —
— 254.40 275.20 264.80 +1.00 44.2% 2680 44.2% -0.00 — — 0.25 —
— 249.40 269.20 259.30 +1.00 44.0% 2685 44.0% -0.00 — — 0.25 —
— 244.40 264.20 254.30 +1.00 43.7% 2690 43.7% -0.00 — — 0.25 —
— 239.40 260.10 249.75 +1.00 43.4% 2695 43.4% -0.00 — — 0.25 —
— 234.40 256.10 245.25 +1.00 43.1% 2700 43.1% -0.00 — — 0.25 —
— 230.10 253.00 241.55 +1.00 42.9% 2705 42.9% -0.00 — — 0.25 —
— 224.40 244.90 234.65 +1.00 42.6% 2710 42.6% -0.00 — — 0.25 —
— 221.80 242.30 232.05 +1.00 42.3% 2715 42.3% -0.00 — — 0.25 —
— 216.90 237.30 227.10 +1.00 42.0% 2720 42.0% -0.00 — — 0.25 —
— 209.40 230.30 219.85 +1.00 41.7% 2725 41.7% -0.00 — — 0.25 —
— 204.40 225.00 214.70 +1.00 41.3% 2730 41.3% -0.00 — — 0.25 —
— 201.00 218.80 209.90 +1.00 41.0% 2735 41.0% -0.00 — — 0.25 —
— 198.50 212.60 205.55 +1.00 40.7% 2740 40.7% -0.00 — — 0.25 —
— 193.50 207.20 200.35 +1.00 40.3% 2745 40.3% -0.00 — — 0.25 —
— 188.50 202.60 195.55 +1.00 40.0% 2750 40.0% -0.00 — — 0.30 —
— 183.50 198.40 190.95 +0.99 39.7% 2755 39.7% -0.01 — — 0.30 —
— 178.50 191.70 185.10 +0.99 39.3% 2760 39.3% -0.01 — — 0.30 —
— 173.50 187.10 180.30 +0.99 39.0% 2765 39.0% -0.01 — — 0.30 —
— 168.50 181.60 175.05 +0.99 38.7% 2770 38.7% -0.01 — — 0.30 —
— 163.50 178.20 170.85 — — 2775 38.4% -0.01 — — 0.30 —
— — — — — — 2780 — — — — — —
— — — — — — 2785 — — — — — —
— — — — — — 2790 — — — — — —
— 143.60 157.50 150.55 +0.99 36.9% 2795 — — — — 0.35 —
— 138.60 152.10 145.35 — — 2800 36.5% -0.01 — — 0.40 —
— 135.30 148.30 141.80 — — 2805 36.0% -0.01 — — 0.40 —
— 128.60 142.60 135.60 +0.99 35.6% 2810 35.6% -0.01 — — 0.40 —
— 123.60 138.20 130.90 — — 2815 — — 0.17 0.05 0.30 —
— 118.80 132.90 125.85 +0.99 34.6% 2820 34.6% -0.01 0.20 0.05 0.35 —
— 113.80 128.20 121.00 +0.99 34.1% 2825 34.1% -0.01 0.20 0.05 0.35 —
— 108.70 123.40 116.05 +0.98 33.6% 2830 33.6% -0.02 0.23 0.05 0.40 —
— 105.40 118.50 111.95 +0.98 33.1% 2835 33.1% -0.02 0.15 0.10 0.20 —
— 101.00 112.40 106.70 +0.98 32.5% 2840 32.5% -0.02 0.28 0.10 0.45 —
— 96.90 105.70 101.30 +0.98 31.8% 2845 31.8% -0.02 0.30 0.15 0.45 —
— 91.80 100.60 96.20 +0.98 31.2% 2850 31.2% -0.02 0.33 0.15 0.50 —
— 87.00 94.70 90.85 +0.97 30.5% 2855 30.5% -0.03 0.38 0.20 0.55 —
— 81.90 90.70 86.30 +0.97 29.8% 2860 29.8% -0.03 0.42 0.25 0.60 —
— 77.10 85.90 81.50 +0.97 29.0% 2865 29.0% -0.03 0.47 0.30 0.65 —
— 72.00 81.00 76.50 +0.96 28.2% 2870 28.2% -0.04 0.55 0.35 0.75 —
— 67.10 76.10 71.60 +0.96 27.4% 2875 27.4% -0.04 0.65 0.45 0.85 —
— 62.40 70.10 66.25 +0.95 26.6% 2880 26.6% -0.05 0.65 0.60 0.70 —
— 57.50 66.20 61.85 +0.94 25.7% 2885 25.7% -0.06 0.88 0.65 1.10 —
— 52.50 61.50 57.00 +0.93 24.9% 2890 24.9% -0.07 1.07 0.85 1.30 —
— 48.00 56.70 52.35 +0.91 24.2% 2895 — — 1.30 1.05 1.55 —
— 43.10 51.00 47.05 — — 2900 — — 1.60 1.35 1.85 —
— — — — — — 2905 — — — — — —
— — — — +0.84 22.3% 2910 22.3% -0.16 2.48 2.20 2.75 —
— 30.40 38.70 34.55 +0.80 21.8% 2915 21.8% -0.20 3.02 2.85 3.20 —
— 28.40 31.80 30.10 +0.76 21.5% 2920 21.5% -0.24 3.95 3.60 4.30 —
— 24.50 27.60 26.05 +0.72 21.2% 2925 21.2% -0.28 4.95 4.50 5.40 —
— 20.90 23.70 22.30 +0.67 20.9% 2930 20.9% -0.33 6.10 5.70 6.50 —
— 17.70 19.80 18.75 +0.62 20.6% 2935 20.6% -0.38 7.55 7.00 8.10 —
— 14.70 16.30 15.50 +0.57 20.3% 2940 20.3% -0.43 9.30 8.80 9.80 —
— 11.90 13.10 12.50 +0.51 19.9% 2945 19.9% -0.49 11.35 10.80 11.90 —
— 9.40 10.40 9.90 +0.45 19.7% 2950 19.7% -0.55 13.70 13.20 14.20 —
— 7.20 8.10 7.65 +0.38 19.1% 2955 19.1% -0.62 16.40 15.40 17.40 —
— 5.20 6.10 5.65 +0.30 18.3% 2960 18.3% -0.70 19.45 18.10 20.80 —
— 3.60 4.50 4.05 +0.24 17.4% 2965 17.4% -0.76 23.15 21.30 25.00 —
— 2.45 3.00 2.73 +0.18 16.7% 2970 16.7% -0.82 27.10 23.30 30.90 —
— 1.50 2.20 1.85 +0.13 16.3% 2975 16.3% -0.87 31.05 26.50 35.60 —
— 0.95 1.50 1.23 +0.09 16.2% 2980 16.2% -0.91 35.10 30.80 39.40 —
— 0.55 0.90 0.72 +0.07 16.3% 2985 16.3% -0.94 39.80 35.60 44.00 —
— 0.40 0.70 0.55 +0.04 16.6% 2990 16.6% -0.96 44.80 40.60 49.00 —
— 0.10 0.45 0.28 +0.03 17.0% 2995 17.0% -0.97 49.50 45.10 53.90 —
— 0.05 0.35 0.20 +0.02 17.5% 3000 17.5% -0.98 54.40 50.00 58.80 —
— — 0.35 — +0.02 18.1% 3005 18.1% -0.99 59.35 54.90 63.80 —
— — 0.30 — +0.01 18.7% 3010 18.7% -0.99 64.30 59.90 68.70 —
— — 0.30 — +0.01 19.3% 3015 19.3% -0.99 69.05 64.80 73.30 —
— — 0.30 — +0.01 19.8% 3020 19.8% -1.00 74.45 70.60 78.30 —
— — 0.30 — +0.01 20.4% 3025 20.4% -1.00 79.40 75.60 83.20 —
— — 0.25 — +0.00 20.9% 3030 20.9% -1.00 84.40 80.60 88.20 —
— — 0.25 — +0.00 21.3% 3035 21.3% -1.00 89.40 85.60 93.20 —
— — 0.25 — +0.00 21.7% 3040 21.7% -1.00 94.10 89.60 98.60 —
— — 0.25 — +0.00 22.1% 3045 22.1% -1.00 99.50 95.80 103.20 —
— — 0.25 — +0.00 22.3% 3050 22.3% -1.00 104.10 99.80 108.40 —
— — 0.25 — +0.00 22.5% 3055 22.5% -1.00 110.30 104.00 116.60 —
— — 0.25 — +0.00 22.7% 3060 22.7% -1.00 114.00 106.40 121.60 —
— — 0.25 — +0.00 22.8% 3065 — — 119.75 112.90 126.60 —
— — 0.25 — — — 3070 22.8% -1.00 124.50 117.40 131.60 —
— — 0.25 — +0.00 22.8% 3075 22.8% -1.00 128.95 121.30 136.60 —
— — 0.25 — +0.00 22.8% 3080 22.8% -1.00 134.75 127.90 141.60 —
— — 0.25 — +0.00 22.8% 3085 22.8% -1.00 139.25 131.90 146.60 —
— — 0.25 — +0.00 22.7% 3090 22.7% -1.00 144.45 137.30 151.60 —
— — 0.25 — +0.00 22.6% 3095 22.6% -1.00 149.90 143.20 156.60 —
— — 0.25 — +0.00 22.5% 3100 22.5% -1.00 153.60 146.00 161.20 —
— — 0.25 — +0.00 22.4% 3105 22.4% -1.00 158.60 151.00 166.20 —
— — 0.25 — +0.00 22.3% 3110 22.3% -1.00 164.60 157.60 171.60 —
— — 0.25 — +0.00 22.2% 3115 22.2% -1.00 169.25 161.90 176.60 —
— — 0.25 — +0.00 22.1% 3120 22.1% -1.00 174.75 167.90 181.60 —
— — 0.25 — +0.00 21.9% 3125 21.9% -1.00 178.90 171.20 186.60 —
— — 0.25 — +0.00 21.8% 3130 21.8% -1.00 183.85 176.10 191.60 —
— — 0.25 — +0.00 21.7% 3135 21.7% -1.00 189.80 183.00 196.60 —
— — 0.25 — +0.00 21.6% 3140 21.6% -1.00 194.55 187.50 201.60 —
— — 0.25 — +0.00 21.5% 3145 21.5% -1.00 199.55 192.50 206.60 —
— — 0.20 — +0.00 21.3% 3150 21.3% -1.00 203.65 196.00 211.30 —
— — 0.20 — +0.00 21.2% 3155 21.2% -1.00 211.80 201.00 222.60 —
— — 0.20 — +0.00 21.1% 3160 21.1% -1.00 209.10 202.00 216.20 —
— — 0.20 — +0.00 21.0% 3165 21.0% -1.00 220.65 210.70 230.60 —
— — 0.20 — +0.00 20.9% 3170 20.9% -1.00 223.15 212.00 234.30 —
— — 0.20 — +0.00 20.8% 3175 20.8% -1.00 230.65 220.70 240.60 —
— — 0.20 — — — 3180 20.7% -1.00 232.50 222.00 243.00 —
— — 0.20 — +0.00 20.6% 3185 20.6% -1.00 238.15 227.00 249.30 —
— — 0.20 — +0.00 20.5% 3190 20.5% -1.00 245.65 235.70 255.60 —
— — 0.20 — +0.00 20.4% 3195 20.4% -1.00 248.55 237.20 259.90 —
— — 0.20 — +0.00 20.3% 3200 20.3% -1.00 256.40 247.20 265.60 —
— — 0.20 — +0.00 20.3% 3205 20.3% -1.00 260.85 251.10 270.60 —
— — 0.20 — +0.00 20.2% 3210 20.2% -1.00 265.60 255.70 275.50 —
— — 0.20 — +0.00 20.1% 3215 20.1% -1.00 270.60 260.70 280.50 —
— — 0.20 — +0.00 20.0% 3220 20.0% -1.00 275.60 265.70 285.50 —
— — 0.20 — +0.00 20.0% 3225 20.0% -1.00 280.60 270.70 290.50 —
— — 0.20 — +0.00 19.9% 3230 19.9% -1.00 283.30 272.00 294.60 —
— — 0.20 — +0.00 19.9% 3235 19.9% -1.00 290.60 280.70 300.50 —
— — 0.20 — +0.00 19.8% 3240 19.8% -1.00 295.60 285.70 305.50 —

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.