opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 21/09 Seduta del 30/09/2026 completa 02/10 →
Spot 2808.37  ·  444 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 01/10 04:47 UTC
02/10/262g 09/10/269g 30/10/2630g 29/01/27121g 26/02/27149g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 541.10 569.10 555.10 +1.00 43.2% 2250 43.2% -0.00 — — 0.35 0
0 491.20 519.20 505.20 +1.00 42.1% 2300 42.1% -0.00 — — 0.40 3
0 441.40 469.40 455.40 +1.00 40.2% 2350 40.2% -0.00 — — 0.45 22
0 416.40 444.40 430.40 +1.00 39.1% 2375 39.1% -0.00 — — 0.50 1
0 366.50 394.50 380.50 +0.99 36.3% 2425 36.3% -0.00 0.33 0.05 0.60 0
0 316.70 344.70 330.70 +0.99 33.3% 2475 33.3% -0.01 0.45 0.20 0.70 27
0 291.90 319.90 305.90 +0.99 31.8% 2500 31.8% -0.01 0.53 0.25 0.80 1,364
0 267.00 295.00 281.00 +0.99 30.4% 2525 30.4% -0.01 0.65 0.35 0.95 7
— 242.20 270.20 256.20 +0.98 29.0% 2550 29.0% -0.02 0.80 0.50 1.10 —
0 217.50 245.50 231.50 +0.98 27.6% 2575 27.6% -0.02 1.05 0.75 1.35 180
0 192.90 220.90 206.90 +0.97 26.3% 2600 26.3% -0.03 1.40 1.05 1.75 377
0 168.40 196.40 182.40 +0.96 25.1% 2625 25.1% -0.04 1.93 1.55 2.30 651
0 144.20 172.20 158.20 +0.94 23.9% 2650 23.9% -0.06 2.75 2.30 3.20 405
0 120.60 148.60 134.60 +0.92 22.8% 2675 22.8% -0.08 4.00 3.50 4.50 180
2 100.10 128.10 114.10 +0.88 21.8% 2700 21.8% -0.12 5.95 5.40 6.50 513
0 — — — +0.83 21.1% 2720 21.1% -0.16 8.30 7.70 8.90 932
0 81.10 98.10 89.60 +0.82 20.9% 2725 20.9% -0.18 9.05 8.40 9.70 282
0 — — — +0.81 20.8% 2730 20.8% -0.19 9.85 9.20 10.50 499
0 — — — +0.80 20.6% 2735 20.6% -0.20 10.65 10.00 11.30 532
8 — — — +0.78 20.4% 2740 20.4% -0.22 11.55 10.90 12.20 713
15 — — — +0.76 20.3% 2745 20.3% -0.23 12.55 11.90 13.20 394
6 60.90 77.90 69.40 +0.75 20.1% 2750 20.1% -0.25 13.65 13.00 14.30 836
2 57.00 74.00 65.50 +0.73 19.9% 2755 19.9% -0.27 14.80 14.10 15.50 384
11 53.30 70.30 61.80 +0.71 19.8% 2760 19.8% -0.29 16.00 15.30 16.70 4,408
3 49.60 66.60 58.10 +0.69 19.7% 2765 19.7% -0.31 17.35 16.60 18.10 228
12 46.10 63.10 54.60 +0.67 19.5% 2770 19.5% -0.33 18.75 18.00 19.50 4,503
6 42.60 59.60 51.10 +0.65 19.4% 2775 19.4% -0.35 20.30 19.60 21.00 176
10 40.10 57.10 48.60 +0.63 19.2% 2780 19.2% -0.37 21.95 21.20 22.70 356
15 37.00 52.00 44.50 +0.61 19.1% 2785 19.1% -0.39 23.65 22.90 24.40 146
— 33.80 48.80 41.30 +0.59 19.0% 2790 19.0% -0.41 25.55 24.80 26.30 —
— 30.80 45.80 38.30 — — 2795 18.8% -0.44 27.50 26.70 28.30 —
— 34.50 36.10 35.30 +0.54 18.7% 2800 18.7% -0.46 29.60 28.80 30.40 —
4 31.70 33.30 32.50 +0.51 18.6% 2805 18.6% -0.49 31.80 31.00 32.60 92
0 29.10 30.70 29.90 +0.49 18.5% 2810 18.5% -0.51 34.15 33.30 35.00 —
— 26.60 28.10 27.35 +0.46 18.4% 2815 18.4% -0.54 36.60 35.80 37.40 —
9 24.20 25.70 24.95 +0.44 18.3% 2820 18.3% -0.56 39.30 31.80 46.80 238
35 22.00 23.50 22.75 +0.41 18.2% 2825 18.2% -0.59 42.00 34.50 49.50 108
18 19.90 21.40 20.65 +0.39 18.1% 2830 18.1% -0.61 44.90 37.40 52.40 240
37 17.90 19.40 18.65 +0.36 18.0% 2835 18.0% -0.63 48.60 40.10 57.10 43
14 16.10 17.50 16.80 +0.34 18.0% 2840 18.0% -0.66 51.10 42.60 59.60 704
17 14.40 15.80 15.10 +0.32 17.9% 2845 17.9% -0.68 54.40 45.90 62.90 51
39 12.90 14.20 13.55 +0.29 17.8% 2850 17.8% -0.71 57.80 49.30 66.30 95
39 11.50 12.80 12.15 — — 2855 — — 61.40 52.90 69.90 89
23 10.20 11.50 10.85 — — 2860 — — 65.10 56.60 73.60 83
46 9.00 10.30 9.65 — — 2865 — — 68.90 60.40 77.40 25
63 8.00 9.20 8.60 — — 2870 — — — — — 27
40 7.00 8.20 7.60 — — 2875 — — — — — 46
350 3.70 4.60 4.15 — — 2900 — — — — — 183
105 1.85 2.60 2.23 — — 2925 — — 121.30 107.30 135.30 13
176 0.90 1.55 1.23 — — 2950 — — 145.20 131.20 159.20 53
— 0.40 1.00 0.70 — — 2975 — — 169.70 155.70 183.70 —
— 0.15 0.65 0.40 — — 3000 — — 194.40 180.40 208.40 —
— 0.05 0.50 0.28 +0.00 18.5% 3025 18.5% -0.99 219.20 205.20 233.20 —
— — 0.40 — +0.00 18.8% 3050 18.8% -1.00 244.10 230.10 258.10 0
50 — 0.30 — +0.00 19.6% 3100 19.6% -1.00 294.00 280.00 308.00 1
31 — 0.30 — +0.00 20.1% 3125 20.1% -1.00 318.90 304.90 332.90 0
53 — 0.25 — +0.00 20.9% 3175 20.9% -1.00 368.80 354.80 382.80 0
14 — 0.25 — +0.00 21.7% 3225 21.7% -1.00 418.80 404.80 432.80 0
16 — 0.25 — +0.00 22.0% 3250 22.0% -1.00 443.70 429.70 457.70 0
9 — 0.25 — +0.00 22.4% 3300 22.4% -1.00 493.70 479.70 507.70 0

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.