opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 05/08 Seduta del 06/08/2026 completa 07/08 →
Spot 2998.65  ·  960 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 07/08 00:26 UTC
07/08/261g 14/08/268g 04/09/2629g 30/10/2685g 29/01/27176g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 286.00 309.00 297.50 +1.00 42.8% 2705 42.8% -0.00 — — 0.20 —
— 280.70 303.00 291.85 — — 2710 42.3% -0.00 — — 0.20 —
— 275.70 298.40 287.05 +1.00 41.7% 2715 41.7% -0.00 — — 0.20 —
— 270.70 293.20 281.95 +1.00 41.2% 2720 41.2% -0.00 — — 0.20 —
— 266.00 289.00 277.50 +1.00 40.7% 2725 40.7% -0.00 — — 0.20 —
— 260.70 283.10 271.90 +1.00 40.2% 2730 40.2% -0.00 — — 0.20 —
— 256.80 279.00 267.90 +1.00 39.8% 2735 39.8% -0.00 — — 0.20 —
— 251.00 274.00 262.50 +1.00 39.3% 2740 39.3% -0.00 — — 0.25 —
— 246.00 269.00 257.50 +1.00 38.8% 2745 38.8% -0.00 — — 0.25 —
— 240.70 263.20 251.95 +1.00 38.3% 2750 38.3% -0.00 — — 0.25 —
— 236.00 258.60 247.30 +1.00 37.9% 2755 37.9% -0.00 — — 0.25 —
— 230.70 251.70 241.20 +1.00 37.4% 2760 37.4% -0.00 — — 0.25 —
— 225.70 248.10 236.90 — — 2765 — — — — 0.25 —
— 221.00 244.00 232.50 — — 2770 — — — — 0.25 —
— 216.00 239.00 227.50 — — 2775 — — — — 0.15 —
— 211.00 234.00 222.50 — — 2780 — — — — 0.25 —
— 205.70 228.30 217.00 +1.00 35.4% 2785 35.4% -0.00 — — 0.25 —
— 201.00 224.70 212.85 +1.00 35.1% 2790 35.1% -0.00 — — 0.25 —
— 200.00 214.30 207.15 +1.00 34.8% 2795 34.8% -0.00 — — 0.25 —
— 195.00 210.00 202.50 +1.00 34.6% 2800 34.6% -0.00 — — 0.25 —
— 190.00 205.00 197.50 +1.00 34.3% 2805 34.3% -0.00 — — 0.25 —
— 185.00 198.50 191.75 +1.00 34.1% 2810 34.1% -0.00 — — 0.25 —
— 180.00 195.00 187.50 +1.00 33.9% 2815 33.9% -0.00 — — 0.25 —
— 174.80 187.30 181.05 +1.00 33.8% 2820 33.8% -0.00 — — 0.10 —
— 170.00 185.00 177.50 +1.00 33.7% 2825 33.7% -0.00 — — 0.10 —
— — — — — — 2830 — — — — 0.10 —
— — — — +1.00 33.4% 2835 — — — — 0.10 —
— — — — — — 2840 — — — — 0.25 —
— 150.00 165.00 157.50 — — 2845 — — — — 0.15 —
— 145.00 160.00 152.50 — — 2850 — — — — 0.35 —
— 140.00 154.20 147.10 +1.00 32.9% 2855 32.9% -0.00 — — 0.35 —
— 134.80 150.00 142.40 +1.00 32.7% 2860 32.7% -0.00 — — 0.35 —
— 129.80 145.00 137.40 +0.99 32.5% 2865 32.5% -0.01 — — 0.35 —
— 124.90 140.00 132.45 +0.99 32.2% 2870 32.2% -0.01 0.15 0.05 0.25 —
— 119.90 135.00 127.45 +0.99 31.9% 2875 31.9% -0.01 0.15 0.05 0.25 —
— 114.90 129.80 122.35 +0.99 31.5% 2880 31.5% -0.01 0.15 0.05 0.25 —
— 109.90 123.60 116.75 +0.99 31.1% 2885 31.1% -0.01 0.15 0.05 0.25 —
— 104.90 119.40 112.15 +0.99 30.6% 2890 30.6% -0.01 0.15 0.05 0.25 —
— 101.50 115.30 108.40 +0.99 30.1% 2895 30.1% -0.01 0.20 0.10 0.30 —
— 98.00 107.60 102.80 +0.99 29.6% 2900 29.6% -0.01 0.20 0.10 0.30 —
— 93.00 102.10 97.55 +0.98 29.1% 2905 29.1% -0.02 0.25 0.15 0.35 —
— 88.00 97.50 92.75 +0.98 28.6% 2910 28.6% -0.02 0.30 0.20 0.40 —
— 83.10 92.60 87.85 +0.98 28.0% 2915 28.0% -0.02 0.33 0.20 0.45 —
— 78.10 87.60 82.85 +0.97 27.5% 2920 27.5% -0.03 0.38 0.25 0.50 —
— 73.20 82.80 78.00 +0.97 26.9% 2925 26.9% -0.03 0.42 0.30 0.55 —
— 68.30 77.90 73.10 +0.96 26.3% 2930 26.3% -0.04 0.53 0.40 0.65 —
— 63.40 73.00 68.20 — — 2935 — — 0.65 0.50 0.80 —
— 58.50 68.00 63.25 +0.95 25.2% 2940 25.2% -0.05 0.85 0.75 0.95 —
— 53.80 62.90 58.35 +0.93 24.7% 2945 24.7% -0.07 1.02 0.90 1.15 —
— 49.00 58.70 53.85 +0.92 24.2% 2950 24.2% -0.08 1.32 1.20 1.45 —
— — — — — — 2955 23.7% -0.10 — — — —
— 40.00 49.00 44.50 +0.88 23.2% 2960 23.2% -0.12 2.15 2.05 2.25 —
— 35.50 45.00 40.25 +0.86 22.7% 2965 22.7% -0.14 2.70 2.60 2.80 —
— 31.20 38.80 35.00 +0.83 22.4% 2970 22.4% -0.17 3.40 3.30 3.50 —
— 30.50 32.70 31.60 — — 2975 — — 4.25 4.20 4.30 —
— 26.50 28.50 27.50 +0.74 23.0% 2980 23.0% -0.26 5.80 5.20 6.40 —
— 22.80 24.60 23.70 +0.69 22.7% 2985 22.7% -0.31 7.10 6.50 7.70 —
— 19.40 20.70 20.05 +0.65 22.3% 2990 22.3% -0.35 8.65 8.00 9.30 —
— 16.20 17.10 16.65 +0.59 21.6% 2995 21.6% -0.41 10.55 9.90 11.20 —
— 11.60 13.00 12.30 +0.53 20.1% 3000 20.1% -0.47 12.80 12.10 13.50 —
— 9.20 10.50 9.85 +0.46 18.8% 3005 18.8% -0.54 13.60 13.30 13.90 —
— 7.20 8.40 7.80 +0.40 18.4% 3010 18.4% -0.60 16.40 15.90 16.90 —
— 6.60 6.70 6.65 +0.33 18.7% 3015 18.7% -0.67 19.40 18.70 20.10 —
— 5.00 5.20 5.10 +0.27 19.3% 3020 19.3% -0.73 22.90 21.80 24.00 —
— 3.80 4.10 3.95 +0.22 19.8% 3025 — — 26.65 25.40 27.90 —
— 2.90 3.20 3.05 — — 3030 — — 30.70 26.00 35.40 —
— 2.15 2.50 2.33 — — 3035 — — 35.10 30.50 39.70 —
— 1.60 1.75 1.68 — — 3040 — — 39.35 34.70 44.00 —
— 1.20 1.50 1.35 — — 3045 — — 43.85 39.00 48.70 —
— 0.90 1.20 1.05 — — 3050 — — 48.80 44.20 53.40 —
— 0.65 0.95 0.80 — — 3055 — — 53.35 48.70 58.00 —
— 0.50 0.80 0.65 — — 3060 — — 58.15 53.30 63.00 —
— 0.40 0.65 0.53 — — 3065 23.6% -0.97 63.00 58.20 67.80 —
— 0.30 0.55 0.42 +0.02 24.2% 3070 24.2% -0.98 67.95 63.20 72.70 —
— 0.20 0.45 0.33 +0.02 24.8% 3075 24.8% -0.98 72.55 68.00 77.10 —
— 0.15 0.40 0.28 — — 3080 — — 77.80 73.00 82.60 —
— 0.15 0.35 0.25 — — 3085 26.0% -0.99 82.75 78.00 87.50 —
— 0.10 0.30 0.20 — — 3090 — — 87.75 83.00 92.50 —
— 0.10 0.30 0.20 — — 3095 — — 92.75 88.00 97.50 —
— 0.05 0.25 0.15 — — 3100 — — 97.75 93.00 102.50 —
— 0.05 0.25 0.15 +0.00 27.9% 3105 27.9% -1.00 102.75 98.00 107.50 —
— 0.05 0.25 0.15 — — 3110 28.3% -1.00 108.90 101.80 116.00 —
— 0.05 0.25 0.15 +0.00 28.7% 3115 28.7% -1.00 112.60 105.00 120.20 —
— — 0.30 — — — 3120 29.0% -1.00 119.05 112.90 125.20 —
— — 0.30 — +0.00 29.4% 3125 29.4% -1.00 122.95 115.50 130.40 —
— — 0.30 — +0.00 29.7% 3130 29.7% -1.00 127.75 120.50 135.00 —
— — 0.30 — +0.00 30.0% 3135 30.0% -1.00 133.95 127.90 140.00 —
— — 0.30 — +0.00 30.4% 3140 30.4% -1.00 138.20 131.00 145.40 —
— — 0.30 — +0.00 30.7% 3145 30.7% -1.00 142.50 135.00 150.00 —
— — 0.30 — +0.00 31.0% 3150 31.0% -1.00 147.50 140.00 155.00 —
— — 0.30 — +0.00 31.3% 3155 31.3% -1.00 152.70 145.00 160.40 —
— — 0.30 — +0.00 31.6% 3160 31.6% -1.00 157.65 150.00 165.30 —
— — 0.25 — +0.00 31.9% 3165 31.9% -1.00 162.65 155.00 170.30 —
— — 0.25 — +0.00 32.2% 3170 32.2% -1.00 167.50 160.00 175.00 —
— — 0.25 — +0.00 32.5% 3175 32.5% -1.00 172.70 165.40 180.00 —
— — 0.25 — +0.00 32.9% 3180 32.9% -1.00 177.50 170.00 185.00 —
— — 0.25 — +0.00 33.2% 3185 33.2% -1.00 182.50 175.00 190.00 —
— — 0.25 — +0.00 33.5% 3190 33.5% -1.00 187.50 180.00 195.00 —
— — 0.25 — — — 3195 — — 194.25 188.20 200.30 —
— — 0.25 — — — 3200 — — 197.60 190.20 205.00 —
— — — — +0.00 34.5% 3205 34.5% -1.00 203.25 196.50 210.00 —
— — 0.25 — — — 3210 — — 207.50 200.00 215.00 —
— — 0.25 — — — 3215 35.1% -1.00 212.65 201.00 224.30 —
— — 0.25 — — — 3220 — — 217.50 206.00 229.00 —
— — 0.25 — — — 3225 35.8% -1.00 222.50 211.00 234.00 —
— — 0.25 — +0.00 36.1% 3230 36.1% -1.00 227.50 216.00 239.00 —
— — 0.25 — +0.00 36.4% 3235 36.4% -1.00 232.50 221.00 244.00 —
— — 0.25 — +0.00 36.7% 3240 36.7% -1.00 237.50 226.00 249.00 —
— — 0.25 — +0.00 37.0% 3245 37.0% -1.00 243.75 233.20 254.30 —
— — 0.25 — +0.00 37.3% 3250 37.3% -1.00 248.10 236.90 259.30 —
— — 0.25 — +0.00 37.6% 3255 37.6% -1.00 252.50 241.00 264.00 —
— — 0.25 — +0.00 37.8% 3260 37.8% -1.00 257.50 246.00 269.00 —
— — 0.25 — +0.00 38.1% 3265 38.1% -1.00 262.50 251.00 274.00 —
— — 0.25 — +0.00 38.4% 3270 38.4% -1.00 267.50 256.00 279.00 —
— — 0.25 — +0.00 38.6% 3275 38.6% -1.00 272.85 261.40 284.30 —
— — 0.25 — +0.00 38.9% 3280 38.9% -1.00 277.50 266.00 289.00 —
— — 0.25 — +0.00 39.1% 3285 39.1% -1.00 282.50 271.00 294.00 —
— — 0.25 — +0.00 39.3% 3290 39.3% -1.00 287.50 276.00 299.00 —
— — 0.25 — +0.00 39.5% 3295 39.5% -1.00 292.95 281.70 304.20 —
— — 0.25 — +0.00 39.7% 3300 39.7% -1.00 297.50 286.00 309.00 —

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.