opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 10/09 Seduta del 14/09/2026 completa 17/09 →
Spot 2889.18  ·  498 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/09 05:26 UTC
18/09/264g 25/09/2611g 16/10/2632g 30/10/2646g 29/01/27137g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
10 188.20 191.30 189.75 +0.78 22.2% 2740 22.2% -0.22 30.40 29.80 31.00 211
0 184.10 187.10 185.60 +0.77 22.1% 2745 — — 31.30 30.70 31.90 —
— 180.10 183.10 181.60 +0.77 22.0% 2750 22.0% -0.23 32.15 31.60 32.70 290
0 176.00 179.00 177.50 +0.76 21.8% 2755 21.8% -0.24 33.10 32.50 33.70 —
— 172.00 174.90 173.45 +0.75 21.7% 2760 21.7% -0.25 34.00 33.40 34.60 —
— 168.00 170.90 169.45 +0.75 21.6% 2765 21.6% -0.25 35.00 34.40 35.60 —
— 164.10 166.90 165.50 +0.74 21.5% 2770 21.5% -0.26 36.00 35.40 36.60 —
— 160.20 163.00 161.60 +0.73 21.3% 2775 21.3% -0.26 37.05 36.40 37.70 —
— 156.30 159.10 157.70 +0.73 21.2% 2780 21.2% -0.27 38.10 37.50 38.70 —
— 152.40 155.20 153.80 +0.72 21.1% 2785 21.1% -0.28 39.20 38.60 39.80 —
— 148.60 151.30 149.95 +0.71 21.0% 2790 21.0% -0.29 40.35 39.70 41.00 —
— 144.80 147.50 146.15 — — 2795 20.9% -0.29 41.50 40.90 42.10 —
— 141.10 143.70 142.40 — — 2800 — — 42.70 42.10 43.30 —
— 137.40 139.90 138.65 +0.69 20.6% 2805 — — 43.95 43.30 44.60 —
— 133.70 136.20 134.95 — — 2810 20.5% -0.32 45.25 44.60 45.90 39
0 130.10 132.50 131.30 — — 2815 20.4% -0.32 46.55 45.90 47.20 0
2 126.50 128.80 127.65 — — 2820 — — 47.85 47.20 48.50 205
0 123.00 125.20 124.10 — — 2825 — — 49.25 48.60 49.90 0
36 119.50 121.60 120.55 — — 2830 20.1% -0.35 50.70 50.00 51.40 76
0 116.00 118.00 117.00 — — 2835 — — 52.15 51.50 52.80 0
0 112.60 114.60 113.60 — — 2840 — — 53.65 53.00 54.30 —
0 109.20 111.10 110.15 — — 2845 19.7% -0.38 55.25 54.60 55.90 0
2 105.90 107.70 106.80 — — 2850 — — 56.85 56.20 57.50 188
0 102.60 104.60 103.60 — — 2855 — — 58.50 57.80 59.20 —
0 99.30 101.00 100.15 +0.60 19.4% 2860 19.4% -0.40 60.20 59.50 60.90 —
— 96.10 97.80 96.95 — — 2865 19.3% -0.41 61.95 61.30 62.60 1
0 93.00 94.60 93.80 +0.58 19.2% 2870 19.2% -0.42 63.70 63.00 64.40 223
0 89.90 91.40 90.65 +0.57 19.1% 2875 19.1% -0.43 65.60 64.90 66.30 2
15 86.80 88.40 87.60 +0.56 19.0% 2880 19.0% -0.44 67.50 66.80 68.20 436
0 83.80 85.30 84.55 +0.55 18.9% 2885 18.9% -0.45 69.40 68.70 70.10 2
1 80.90 82.30 81.60 +0.54 18.8% 2890 18.8% -0.46 71.40 70.70 72.10 319
1 78.00 79.40 78.70 +0.53 18.7% 2895 18.7% -0.47 73.50 72.80 74.20 0
11 75.10 76.60 75.85 +0.52 18.6% 2900 18.6% -0.48 75.60 74.90 76.30 203
0 72.30 73.70 73.00 +0.51 18.5% 2905 18.5% -0.49 77.80 77.10 78.50 0
1 69.60 71.00 70.30 +0.50 18.4% 2910 18.4% -0.50 80.00 79.30 80.70 349
2 66.90 68.30 67.60 +0.48 18.3% 2915 18.3% -0.52 82.30 81.60 83.00 0
15 64.30 65.70 65.00 +0.47 18.2% 2920 18.2% -0.53 84.65 83.90 85.40 295
3 61.70 63.10 62.40 +0.46 18.1% 2925 18.1% -0.54 87.05 86.30 87.80 0
2 59.20 60.60 59.90 +0.45 18.0% 2930 18.0% -0.55 89.55 88.80 90.30 218
0 56.80 58.20 57.50 +0.44 18.0% 2935 18.0% -0.56 92.05 91.30 92.80 0
25 54.40 55.80 55.10 +0.43 17.9% 2940 17.9% -0.57 94.60 93.80 95.40 330
2 52.10 53.50 52.80 +0.42 17.8% 2945 17.8% -0.58 97.30 96.50 98.10 0
17 49.80 51.20 50.50 +0.41 17.7% 2950 17.7% -0.59 100.00 99.20 100.80 —
— 47.60 49.00 48.30 +0.40 17.6% 2955 17.6% -0.60 102.80 101.90 103.70 0
— 45.50 46.80 46.15 +0.39 17.5% 2960 17.5% -0.61 105.60 104.70 106.50 150
0 43.40 44.80 44.10 +0.37 17.5% 2965 17.5% -0.63 108.50 107.50 109.50 0
— 41.40 42.70 42.05 +0.36 17.4% 2970 17.4% -0.64 111.45 110.40 112.50 224
0 39.50 40.80 40.15 +0.35 17.3% 2975 17.3% -0.65 114.45 113.40 115.50 0
57 37.60 38.90 38.25 +0.34 17.2% 2980 17.2% -0.66 117.55 116.40 118.70 109
0 35.80 37.10 36.45 +0.33 17.2% 2985 17.2% -0.67 120.70 119.50 121.90 50
5 34.00 35.30 34.65 +0.32 17.1% 2990 17.1% -0.68 123.90 122.70 125.10 439
0 32.30 33.60 32.95 +0.31 17.0% 2995 17.0% -0.69 127.20 125.90 128.50 0
22 30.70 31.90 31.30 +0.30 17.0% 3000 17.0% -0.70 130.55 129.20 131.90 470
0 29.10 30.30 29.70 +0.29 16.9% 3005 16.9% -0.71 133.90 132.50 135.30 0
71 27.60 28.80 28.20 +0.28 16.8% 3010 16.8% -0.72 137.30 135.90 138.70 74
0 26.10 27.30 26.70 +0.27 16.8% 3015 16.8% -0.73 140.85 139.40 142.30 0
18 24.70 25.90 25.30 +0.26 16.7% 3020 16.7% -0.74 144.40 143.00 145.80 124
1 23.30 24.50 23.90 +0.25 16.6% 3025 16.6% -0.75 148.00 146.50 149.50 0
18 22.00 23.20 22.60 +0.24 16.6% 3030 16.6% -0.76 151.70 150.20 153.20 71
0 20.80 22.00 21.40 +0.23 16.5% 3035 16.5% -0.77 155.40 153.90 156.90 0
36 19.60 20.80 20.20 +0.22 16.5% 3040 16.5% -0.78 159.20 157.60 160.80 49

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.