opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 30/07 Seduta del 03/08/2026 completa 04/08 →
Spot 2985.00  ·  948 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 04/08 00:32 UTC
07/08/264g 14/08/2611g 04/09/2632g 30/10/2688g 29/01/27179g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 298.90 301.00 299.95 — — 2685 — — — — 0.30 —
— 293.90 296.00 294.95 — — 2690 — — — — 0.30 —
— 288.90 291.00 289.95 — — 2695 — — 0.15 0.05 0.25 —
— 283.90 286.00 284.95 — — 2700 — — 0.17 0.05 0.30 —
— 278.90 281.00 279.95 — — 2705 — — 0.17 0.05 0.30 —
— 273.90 276.00 274.95 — — 2710 35.2% -0.00 0.17 0.05 0.30 —
— 268.90 271.00 269.95 +1.00 34.9% 2715 — — 0.20 0.10 0.30 —
— 264.00 266.10 265.05 — — 2720 34.6% -0.00 0.20 0.10 0.30 —
— 259.00 261.00 260.00 +1.00 34.2% 2725 34.2% -0.00 0.23 0.10 0.35 —
— 254.00 256.10 255.05 +0.99 33.9% 2730 33.9% -0.00 0.23 0.10 0.35 —
— 249.00 251.10 250.05 +0.99 33.6% 2735 33.6% -0.01 0.25 0.15 0.35 —
— 244.00 246.20 245.10 +0.99 33.2% 2740 33.2% -0.01 0.28 0.15 0.40 —
— 239.00 241.20 240.10 +0.99 32.9% 2745 32.9% -0.01 0.28 0.15 0.40 —
— 234.10 236.20 235.15 +0.99 32.5% 2750 32.5% -0.01 0.33 0.20 0.45 —
— 229.10 231.20 230.15 +0.99 32.2% 2755 32.2% -0.01 0.35 0.25 0.45 —
— 224.10 226.20 225.15 +0.99 31.9% 2760 31.9% -0.01 0.38 0.25 0.50 —
— 219.10 221.30 220.20 +0.99 31.5% 2765 31.5% -0.01 0.40 0.30 0.50 —
— 214.20 216.30 215.25 +0.99 31.2% 2770 31.2% -0.01 0.42 0.30 0.55 —
— 209.20 211.30 210.25 +0.99 30.8% 2775 30.8% -0.01 0.47 0.35 0.60 —
— 204.20 206.40 205.30 +0.99 30.5% 2780 30.5% -0.01 0.50 0.40 0.60 —
— 199.30 201.40 200.35 +0.99 30.1% 2785 30.1% -0.01 0.53 0.40 0.65 —
— 194.30 196.40 195.35 +0.98 29.8% 2790 29.8% -0.02 0.57 0.45 0.70 —
— 189.30 191.50 190.40 +0.98 29.4% 2795 29.4% -0.02 0.62 0.50 0.75 —
— 184.40 186.50 185.45 +0.98 29.1% 2800 29.1% -0.02 0.68 0.55 0.80 —
— 179.40 181.60 180.50 +0.98 28.7% 2805 28.7% -0.02 0.72 0.60 0.85 —
— — — — — — 2810 28.4% -0.02 — — — —
— 169.50 171.70 170.60 — — 2815 28.0% -0.02 0.82 0.70 0.95 —
— 164.60 166.70 165.65 +0.97 27.7% 2820 27.7% -0.03 0.88 0.75 1.00 —
— 159.70 161.70 160.70 +0.97 27.3% 2825 27.3% -0.03 0.93 0.80 1.05 —
— 154.70 156.80 155.75 +0.97 27.0% 2830 — — 1.00 0.85 1.15 —
— 149.80 151.90 150.85 — — 2835 — — 1.05 0.90 1.20 —
— 144.90 147.00 145.95 — — 2840 — — 1.15 1.00 1.30 —
— 140.00 142.10 141.05 — — 2845 — — 1.25 1.10 1.40 —
— 135.10 137.10 136.10 — — 2850 — — 1.35 1.20 1.50 —
— 130.20 132.30 131.25 — — 2855 — — 1.45 1.30 1.60 —
— 125.30 127.40 126.35 — — 2860 — — 1.57 1.40 1.75 —
— 120.40 122.50 121.45 — — 2865 — — 1.73 1.55 1.90 —
— 115.60 117.70 116.65 — — 2870 — — 1.88 1.70 2.05 —
— 110.80 112.80 111.80 — — 2875 — — 2.02 1.85 2.20 —
— 105.90 108.00 106.95 — — 2880 — — 2.23 2.05 2.40 —
— 101.10 103.20 102.15 — — 2885 — — 2.45 2.25 2.65 —
— 96.40 98.50 97.45 — — 2890 — — 2.70 2.50 2.90 —
— 91.70 93.70 92.70 +0.90 22.5% 2895 22.5% -0.10 2.98 2.75 3.20 —
— 87.00 89.00 88.00 +0.90 22.1% 2900 22.1% -0.11 3.30 3.10 3.50 —
— 82.30 84.40 83.35 +0.88 21.8% 2905 21.8% -0.12 3.65 3.40 3.90 —
— 77.70 79.80 78.75 +0.87 21.4% 2910 21.4% -0.13 4.05 3.80 4.30 —
— 73.20 75.30 74.25 +0.86 21.1% 2915 21.1% -0.14 4.50 4.30 4.70 —
— 68.70 70.80 69.75 +0.85 20.7% 2920 20.7% -0.15 5.00 4.80 5.20 —
— 64.30 66.30 65.30 +0.83 20.4% 2925 20.4% -0.17 5.60 5.40 5.80 —
— 59.90 62.00 60.95 +0.81 20.1% 2930 20.1% -0.19 6.25 6.00 6.50 —
— 55.60 57.00 56.30 — — 2935 19.7% -0.21 6.95 6.70 7.20 —
— 51.40 52.70 52.05 +0.77 19.4% 2940 19.4% -0.23 7.80 7.50 8.10 —
— 47.30 48.60 47.95 +0.74 19.0% 2945 19.0% -0.26 8.70 8.40 9.00 —
— 43.40 44.60 44.00 +0.72 18.7% 2950 18.7% -0.28 9.75 9.50 10.00 —
— 39.40 40.60 40.00 +0.70 18.3% 2955 18.3% -0.30 10.90 10.60 11.20 —
— 35.70 37.00 36.35 +0.67 18.0% 2960 — — 12.20 11.90 12.50 —
— 32.00 33.20 32.60 — — 2965 — — 13.60 13.30 13.90 —
— 28.60 29.70 29.15 — — 2970 17.3% -0.40 15.05 14.70 15.40 —
— 25.40 26.30 25.85 +0.57 17.0% 2975 — — 16.75 16.40 17.10 —
— 22.30 23.20 22.75 +0.53 16.7% 2980 — — 18.70 18.40 19.00 —
— 19.90 20.30 20.10 +0.48 16.4% 2985 — — 20.80 20.50 21.10 —
— 17.20 17.60 17.40 — — 2990 — — 23.10 22.80 23.40 —
— 14.70 15.20 14.95 — — 2995 — — 25.60 25.30 25.90 —
— 12.50 13.00 12.75 — — 3000 — — 28.35 27.80 28.90 —
— 10.50 10.90 10.70 — — 3005 — — 31.30 30.70 31.90 —
— 8.70 9.10 8.90 — — 3010 — — 34.55 34.00 35.10 —
— 7.10 7.60 7.35 — — 3015 — — 37.95 37.40 38.50 —
— 5.70 6.20 5.95 — — 3020 — — 41.60 41.00 42.20 —
— 4.60 5.10 4.85 — — 3025 14.8% -0.81 44.95 44.00 45.90 —
— 3.70 4.10 3.90 +0.15 14.8% 3030 14.8% -0.84 48.95 47.90 50.00 —
— 2.90 3.40 3.15 +0.12 14.7% 3035 14.7% -0.87 53.15 52.10 54.20 —
— 2.30 2.65 2.48 +0.10 14.7% 3040 14.7% -0.89 57.50 56.50 58.50 —
— 1.80 2.20 2.00 +0.08 14.6% 3045 14.6% -0.91 61.95 60.90 63.00 —
— 1.40 1.70 1.55 +0.07 14.6% 3050 14.6% -0.93 66.55 65.60 67.50 —
— 1.10 1.35 1.23 +0.06 14.7% 3055 14.7% -0.94 71.20 70.20 72.20 —
— 0.85 1.10 0.97 — — 3060 — — 75.95 74.90 77.00 —
— 0.65 0.90 0.78 — — 3065 14.7% -0.96 80.75 79.70 81.80 —
— 0.50 0.75 0.62 +0.03 14.8% 3070 — — 85.55 84.50 86.60 —
— 0.40 0.65 0.53 +0.03 15.0% 3075 — — 90.50 89.50 91.50 —
— 0.30 0.55 0.42 — — 3080 — — 95.45 94.40 96.50 —
— 0.25 0.45 0.35 — — 3085 — — 100.35 99.30 101.40 —
— 0.20 0.40 0.30 — — 3090 — — 105.25 104.20 106.30 —
— 0.15 0.35 0.25 — — 3095 — — 110.25 109.20 111.30 —
— 0.10 0.30 0.20 — — 3100 — — 115.20 114.20 116.20 —
— 0.10 0.30 0.20 — — 3105 — — 120.15 119.10 121.20 —
— 0.05 0.25 0.15 — — 3110 — — 125.10 124.10 126.10 —
— 0.05 0.25 0.15 — — 3115 — — 130.10 129.10 131.10 —
— 0.05 0.20 0.12 — — 3120 — — 135.10 134.10 136.10 —
— — 0.25 — — — 3125 — — 140.05 139.10 141.00 —
— — 0.20 — — — 3130 — — 145.05 144.00 146.10 —
— — 0.20 — — — 3135 15.9% -1.00 150.00 149.00 151.00 —
— — 0.20 — +0.00 16.0% 3140 16.0% -1.00 155.00 154.00 156.00 —
— — 0.20 — +0.00 16.0% 3145 16.0% -1.00 160.00 159.00 161.00 —
— — 0.20 — +0.00 16.1% 3150 16.1% -1.00 165.00 164.00 166.00 —
— — 0.15 — +0.00 16.2% 3155 16.2% -1.00 170.00 169.00 171.00 —
— — 0.15 — +0.00 16.2% 3160 16.2% -1.00 174.95 173.90 176.00 —
— — 0.15 — +0.00 16.3% 3165 16.3% -1.00 179.95 178.90 181.00 —
— — 0.15 — +0.00 16.4% 3170 16.4% -1.00 184.95 183.90 186.00 —
— — 0.15 — +0.00 16.5% 3175 16.5% -1.00 189.95 189.00 190.90 —
— — 0.15 — +0.00 16.6% 3180 16.6% -1.00 194.95 193.90 196.00 —
— — 0.15 — — — 3185 — — — — — —
— — — — — — 3190 — — — — — —
— — — — +0.00 16.9% 3195 16.9% -1.00 — — — —
— — — — +0.00 17.0% 3200 — — 214.90 213.90 215.90 —
— — 0.15 — +0.00 17.1% 3205 — — 219.90 218.90 220.90 —
— — 0.15 — +0.00 17.3% 3210 17.3% -1.00 224.90 223.90 225.90 —
— — 0.15 — +0.00 17.4% 3215 — — 229.90 228.90 230.90 —
— — 0.15 — — — 3220 17.5% -1.00 234.90 233.90 235.90 —
— — 0.15 — — — 3225 — — 239.90 238.90 240.90 —
— — 0.15 — — — 3230 — — 244.90 243.90 245.90 —
— — 0.15 — — — 3235 — — 249.90 248.90 250.90 —
— — 0.15 — — — 3240 18.2% -1.00 254.90 253.90 255.90 —
— — 0.15 — — — 3245 18.3% -1.00 259.90 258.90 260.90 —
— — 0.15 — — — 3250 — — 264.90 263.90 265.90 —
— — 0.15 — +0.00 18.7% 3255 — — 269.85 268.80 270.90 —
— — 0.15 — +0.00 18.9% 3260 18.9% -1.00 274.85 273.80 275.90 —
— — 0.15 — +0.00 19.0% 3265 19.0% -1.00 279.85 278.80 280.90 —
— — 0.15 — +0.00 19.2% 3270 19.2% -1.00 284.85 283.80 285.90 —
— — 0.15 — +0.00 19.4% 3275 19.4% -1.00 289.85 288.90 290.80 —
— — 0.15 — +0.00 19.6% 3280 19.6% -1.00 294.85 293.80 295.90 —

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.