opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 07/08 Seduta del 13/08/2026 completa 14/08 →
Spot 3053.37  ·  966 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/08 00:25 UTC
14/08/261g 21/08/268g 11/09/2629g 30/10/2678g 29/01/27169g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— — — — +1.00 39.0% 2750 39.0% +0.00 — — — —
— 297.80 299.90 298.85 — — 2755 38.7% +0.00 — — 0.15 —
— 292.80 294.90 293.85 +1.00 38.4% 2760 38.4% +0.00 — — 0.15 —
— 287.80 289.90 288.85 +1.00 38.2% 2765 38.2% -0.00 — — 0.15 —
— 282.90 284.90 283.90 +1.00 37.9% 2770 37.9% -0.00 — — 0.15 —
— 277.80 279.80 278.80 +1.00 37.6% 2775 37.6% -0.00 — — 0.15 —
— 272.90 274.90 273.90 +1.00 37.3% 2780 37.3% -0.00 — — 0.20 —
— 267.90 269.90 268.90 +1.00 37.0% 2785 37.0% -0.00 — — 0.20 —
— 262.90 264.90 263.90 +1.00 36.7% 2790 36.7% -0.00 — — 0.20 —
— 257.90 259.90 258.90 +1.00 36.5% 2795 36.5% -0.00 — — 0.20 —
— 252.90 254.90 253.90 +1.00 36.2% 2800 36.2% -0.00 — — 0.20 —
— 247.80 249.90 248.85 +1.00 35.9% 2805 35.9% -0.00 — — 0.20 —
— 242.80 244.90 243.85 +1.00 35.6% 2810 35.6% -0.00 — — 0.20 —
— 237.80 239.90 238.85 +1.00 35.3% 2815 35.3% -0.00 — — 0.20 —
— 232.90 234.90 233.90 +1.00 35.0% 2820 35.0% -0.00 — — 0.20 —
— 227.90 229.90 228.90 +1.00 34.7% 2825 34.7% -0.00 — — 0.20 —
— 222.90 224.90 223.90 +1.00 34.4% 2830 34.4% -0.00 — — 0.20 —
— 217.90 219.90 218.90 +1.00 34.1% 2835 34.1% -0.00 — — 0.20 —
— 212.90 214.90 213.90 +1.00 33.8% 2840 33.8% -0.00 — — 0.20 —
— 207.90 209.90 208.90 +1.00 33.5% 2845 33.5% -0.00 — — 0.20 —
— 202.90 204.90 203.90 +1.00 33.2% 2850 33.2% -0.00 — — 0.20 —
— 197.90 199.90 198.90 +1.00 32.9% 2855 32.9% -0.00 — — 0.20 —
— 192.90 194.90 193.90 +1.00 32.7% 2860 32.7% -0.00 — — 0.20 —
— 187.90 189.90 188.90 +1.00 32.4% 2865 32.4% -0.00 — — 0.20 —
— 182.90 184.90 183.90 +1.00 32.2% 2870 32.2% -0.00 — — 0.25 —
— 177.90 179.90 178.90 +1.00 31.9% 2875 31.9% -0.00 — — — —
— 172.90 175.00 173.95 +1.00 31.7% 2880 31.7% -0.00 — — 0.25 —
— 168.00 170.00 169.00 +1.00 31.5% 2885 31.5% -0.00 — — 0.25 —
— 163.00 165.00 164.00 — — 2890 — — — — 0.25 —
— 158.00 160.00 159.00 — — 2895 31.0% -0.00 — — 0.25 —
— 153.00 154.90 153.95 +1.00 30.8% 2900 30.8% -0.00 — — 0.25 —
— 148.00 150.00 149.00 +1.00 30.6% 2905 30.6% -0.00 — — 0.25 —
— 143.00 145.00 144.00 +1.00 30.4% 2910 30.4% -0.00 — — 0.25 —
— 138.00 140.00 139.00 +1.00 30.1% 2915 30.1% -0.00 — — 0.25 —
— 133.00 135.00 134.00 +1.00 29.9% 2920 29.9% -0.00 — — 0.25 —
— 128.00 130.00 129.00 +1.00 29.6% 2925 29.6% -0.00 — — 0.30 —
— 123.00 125.00 124.00 +1.00 29.3% 2930 29.3% -0.00 — — 0.30 —
— 118.00 120.00 119.00 +0.99 28.9% 2935 28.9% -0.01 0.15 0.05 0.25 —
— 113.00 115.00 114.00 +0.99 28.6% 2940 28.6% -0.01 0.15 0.05 0.25 —
— 108.00 110.00 109.00 +0.99 28.1% 2945 28.1% -0.01 0.10 0.05 0.15 —
— 103.00 105.00 104.00 +0.99 27.7% 2950 — — 0.20 0.10 0.30 —
— 98.10 100.10 99.10 — — 2955 — — 0.20 0.10 0.30 —
— 93.00 95.10 94.05 — — 2960 — — 0.17 0.15 0.20 —
— 88.10 90.10 89.10 — — 2965 — — 0.25 0.15 0.35 —
— 83.10 85.10 84.10 — — 2970 — — 0.28 0.20 0.35 —
— 78.10 80.10 79.10 — — 2975 — — 0.30 0.20 0.40 —
— 73.20 75.20 74.20 — — 2980 — — 0.35 0.25 0.45 —
— 68.20 70.20 69.20 — — 2985 — — 0.38 0.25 0.50 —
— 63.20 65.20 64.20 — — 2990 — — 0.42 0.30 0.55 —
— 58.30 60.30 59.30 +0.96 22.1% 2995 22.1% -0.04 0.50 0.35 0.65 —
— 53.40 55.30 54.35 +0.95 21.1% 3000 21.1% -0.05 — — — —
— — — — +0.94 20.1% 3005 20.1% -0.05 0.70 0.55 0.85 —
— — — — +0.94 19.1% 3010 19.1% -0.06 0.80 0.65 0.95 —
— 38.90 40.70 39.80 +0.92 18.1% 3015 — — 1.00 0.85 1.15 —
— 34.20 36.00 35.10 +0.90 17.1% 3020 17.1% -0.10 1.25 1.10 1.40 —
— 29.60 31.20 30.40 +0.87 16.2% 3025 16.2% -0.13 1.55 1.45 1.65 —
— 25.20 26.70 25.95 +0.83 15.4% 3030 15.4% -0.17 2.05 1.90 2.20 —
— 20.90 22.30 21.60 +0.79 14.8% 3035 14.8% -0.21 2.75 2.60 2.90 —
— 17.00 18.20 17.60 +0.72 14.4% 3040 14.4% -0.28 3.75 3.60 3.90 —
— 13.30 14.20 13.75 +0.64 14.1% 3045 14.1% -0.36 5.10 4.90 5.30 —
— 10.10 10.70 10.40 +0.55 13.8% 3050 13.8% -0.45 6.85 6.70 7.00 —
— 7.40 7.90 7.65 +0.47 13.6% 3055 13.6% -0.53 9.15 9.00 9.30 —
— 5.20 5.80 5.50 +0.37 13.4% 3060 13.4% -0.63 11.90 11.60 12.20 —
— 3.60 4.10 3.85 +0.29 13.2% 3065 13.2% -0.71 15.00 14.50 15.50 —
— 2.40 2.75 2.58 +0.21 13.1% 3070 13.1% -0.79 18.70 18.00 19.40 —
— 1.50 1.80 1.65 +0.15 13.0% 3075 13.0% -0.85 22.75 22.00 23.50 —
— 0.90 1.15 1.02 +0.10 13.2% 3080 13.2% -0.90 27.10 26.20 28.00 —
— 0.45 0.75 0.60 +0.06 13.4% 3085 13.4% -0.94 31.75 30.80 32.70 —
— 0.20 0.50 0.35 +0.04 13.8% 3090 — — 36.45 35.50 37.40 —
— 0.10 0.30 0.20 — — 3095 14.3% -0.97 41.30 40.30 42.30 —
— — 0.35 — — — 3100 — — 46.25 45.30 47.20 —
— — 0.30 — — — 3105 — — 51.20 50.20 52.20 —
— — 0.25 — — — 3110 — — 56.20 55.20 57.20 —
— — 0.25 — — — 3115 16.0% -0.99 61.10 60.10 62.10 —
— — 0.20 — +0.00 16.3% 3120 16.3% -1.00 66.10 65.10 67.10 —
— — — — — — 3125 — — — — — —
— — 0.20 — +0.00 16.6% 3130 — — 76.10 75.10 77.10 —
— — 0.20 — +0.00 16.7% 3135 16.7% -1.00 81.10 80.10 82.10 —
— — 0.20 — +0.00 16.7% 3140 16.7% -1.00 86.10 85.10 87.10 —
— — 0.15 — +0.00 16.7% 3145 16.7% -1.00 91.10 90.10 92.10 —
— — 0.15 — +0.00 16.6% 3150 16.6% -1.00 96.10 95.10 97.10 —
— — 0.15 — +0.00 16.6% 3155 16.6% -1.00 101.10 100.10 102.10 —
— — 0.15 — +0.00 16.5% 3160 16.5% -1.00 106.05 105.00 107.10 —
— — 0.15 — +0.00 16.5% 3165 16.5% -1.00 111.05 110.00 112.10 —
— — 0.15 — +0.00 16.4% 3170 16.4% -1.00 116.05 115.00 117.10 —
— — 0.15 — +0.00 16.4% 3175 16.4% -1.00 121.10 120.10 122.10 —
— — 0.15 — +0.00 16.3% 3180 16.3% -1.00 126.05 125.00 127.10 —
— — 0.15 — +0.00 16.3% 3185 16.3% -1.00 131.00 130.00 132.00 —
— — 0.15 — +0.00 16.3% 3190 16.3% -1.00 136.00 135.00 137.00 —
— — 0.15 — +0.00 16.3% 3195 16.3% -1.00 141.00 140.00 142.00 —
— — 0.15 — +0.00 16.3% 3200 16.3% -1.00 146.05 145.10 147.00 —
— — 0.15 — +0.00 16.3% 3205 16.3% -1.00 151.00 150.00 152.00 —
— — 0.15 — +0.00 16.4% 3210 16.4% -1.00 156.00 155.00 157.00 —
— — 0.15 — +0.00 16.4% 3215 16.4% -1.00 161.00 160.00 162.00 —
— — 0.15 — +0.00 16.4% 3220 16.4% -1.00 166.00 165.00 167.00 —
— — 0.15 — +0.00 16.5% 3225 16.5% -1.00 171.00 170.00 172.00 —
— — 0.15 — +0.00 16.6% 3230 16.6% -1.00 176.05 175.00 177.10 —
— — 0.15 — +0.00 16.7% 3235 16.7% -1.00 181.05 180.00 182.10 —
— — 0.15 — +0.00 16.8% 3240 16.8% -1.00 186.05 185.00 187.10 —
— — 0.15 — +0.00 16.9% 3245 16.9% -1.00 191.05 190.00 192.10 —
— — 0.15 — — — 3250 — — 196.00 195.00 197.00 —
— — 0.15 — — — 3255 — — — — — —
— — — — +0.00 17.3% 3260 17.3% -1.00 206.00 205.00 207.00 —
— — 0.15 — +0.00 17.5% 3265 17.5% -1.00 211.00 210.00 212.00 —
— — 0.15 — +0.00 17.6% 3270 17.6% -1.00 216.00 215.00 217.00 —
— — 0.15 — +0.00 17.8% 3275 17.8% -1.00 221.00 220.00 222.00 —
— — 0.15 — +0.00 18.0% 3280 18.0% -1.00 226.00 225.00 227.00 —
— — 0.15 — +0.00 18.3% 3285 18.3% -1.00 231.00 230.00 232.00 —
— — 0.15 — +0.00 18.5% 3290 18.5% -1.00 236.00 235.00 237.00 —
— — 0.15 — +0.00 18.7% 3295 18.7% -1.00 241.00 240.00 242.00 —
— — 0.15 — +0.00 19.0% 3300 19.0% -1.00 246.00 245.00 247.00 —
— — 0.15 — +0.00 19.2% 3305 19.2% -1.00 251.00 250.00 252.00 —
— — 0.15 — +0.00 19.5% 3310 19.5% -1.00 256.00 255.00 257.00 —
— — 0.15 — +0.00 19.8% 3315 19.8% -1.00 261.00 260.00 262.00 —
— — 0.15 — +0.00 20.1% 3320 20.1% -1.00 266.00 265.00 267.00 —
— — 0.15 — +0.00 20.4% 3325 20.4% -1.00 271.00 270.00 272.00 —
— — 0.15 — +0.00 20.8% 3330 20.8% -1.00 276.00 275.00 277.00 —
— — 0.15 — +0.00 21.1% 3335 21.1% -1.00 281.00 280.00 282.00 —
— — 0.15 — +0.00 21.5% 3340 21.5% -1.00 286.00 285.00 287.00 —
— — 0.15 — +0.00 22.0% 3345 22.0% -1.00 291.00 290.00 292.00 —
— — 0.15 — +0.00 22.4% 3350 22.4% -1.00 296.00 295.00 297.00 —
— — 0.15 — +0.00 22.9% 3355 22.9% -1.00 301.00 300.00 302.00 —

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.