opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 07/10 Seduta del 08/10/2026 completa 15/10 →
Spot 2802.58  ·  436 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/10 04:33 UTC
09/10/261g 16/10/268g 06/11/2629g 29/01/27113g 26/02/27141g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 541.60 565.60 553.60 +1.00 41.3% 2250 41.3% +0.00 — — 0.10 0
0 491.60 515.60 503.60 +1.00 39.3% 2300 39.3% +0.00 — — 0.10 3
— 441.60 465.60 453.60 +1.00 37.8% 2350 37.8% +0.00 — — 0.15 —
— 416.60 440.60 428.60 +1.00 37.0% 2375 37.0% +0.00 — — 0.15 1
0 366.60 390.60 378.60 +1.00 35.5% 2425 35.5% +0.00 — — 0.15 0
0 316.60 340.60 328.60 +1.00 34.0% 2475 34.0% +0.00 — — 0.15 75
0 291.60 315.60 303.60 +1.00 33.1% 2500 33.1% +0.00 — — 0.15 1,430
0 266.60 290.60 278.60 — — 2525 32.3% +0.00 — — 0.15 31
1 241.60 265.60 253.60 +1.00 31.4% 2550 — — — — 0.15 82
0 216.60 240.60 228.60 — — 2575 — — — — 0.15 216
0 195.60 211.60 203.60 +1.00 29.5% 2600 — — — — 0.15 348
0 170.60 186.60 178.60 — — 2625 — — — — 0.15 700
0 145.60 161.60 153.60 — — 2650 — — — — 0.15 396
0 120.60 136.60 128.60 — — 2675 — — — — 0.20 205
2 98.60 108.60 103.60 — — 2700 — — — — 0.20 630
— 78.70 88.70 83.70 +0.99 26.9% 2720 26.9% -0.01 0.15 0.05 0.25 —
— 73.70 83.70 78.70 +0.99 26.7% 2725 26.7% -0.01 0.23 0.15 0.30 —
— 68.70 78.70 73.70 +0.99 26.5% 2730 26.5% -0.01 0.20 0.10 0.30 —
— 63.80 73.80 68.80 +0.98 26.2% 2735 26.2% -0.02 0.23 0.10 0.35 —
— 58.80 68.80 63.80 +0.98 25.9% 2740 25.9% -0.02 0.30 0.15 0.45 —
— 53.90 63.90 58.90 +0.97 25.5% 2745 25.5% -0.03 0.40 0.25 0.55 —
— 49.10 59.10 54.10 +0.96 25.0% 2750 25.0% -0.04 0.50 0.35 0.65 —
1 44.20 54.20 49.20 +0.94 24.6% 2755 24.6% -0.06 0.68 0.50 0.85 495
11 39.40 49.40 44.40 +0.93 24.1% 2760 24.1% -0.07 0.90 0.70 1.10 4,219
4 34.70 44.70 39.70 +0.90 23.6% 2765 23.6% -0.10 1.18 0.95 1.40 533
10 30.20 40.20 35.20 +0.88 23.1% 2770 23.1% -0.12 1.60 1.35 1.85 4,237
10 25.70 35.70 30.70 +0.84 22.6% 2775 22.6% -0.16 2.12 1.85 2.40 307
10 21.50 31.50 26.50 +0.80 22.2% 2780 22.2% -0.20 2.90 2.60 3.20 550
51 21.40 23.80 22.60 +0.75 21.7% 2785 21.7% -0.25 3.85 3.50 4.20 237
35 17.80 19.90 18.85 +0.69 21.4% 2790 21.4% -0.31 5.10 4.80 5.40 252
54 14.80 16.20 15.50 +0.62 21.1% 2795 21.1% -0.38 6.70 6.30 7.10 170
25 11.80 12.90 12.35 +0.55 20.9% 2800 20.9% -0.45 8.65 8.20 9.10 499
18 9.40 10.30 9.85 +0.47 20.8% 2805 20.8% -0.53 11.05 10.60 11.50 193
28 7.20 8.00 7.60 +0.40 20.8% 2810 20.8% -0.60 13.85 13.30 14.40 284
29 5.50 6.20 5.85 +0.32 20.8% 2815 20.8% -0.68 17.20 16.20 18.20 72
94 4.00 4.70 4.35 +0.26 20.9% 2820 20.9% -0.74 20.60 19.50 21.70 285
116 2.90 3.50 3.20 +0.20 21.0% 2825 21.0% -0.80 24.50 23.20 25.80 171
169 2.05 2.60 2.33 +0.16 21.2% 2830 21.2% -0.84 28.80 23.80 33.80 229
612 1.40 1.90 1.65 +0.12 21.4% 2835 21.4% -0.88 33.20 28.20 38.20 88
110 0.95 1.35 1.15 +0.09 21.7% 2840 21.7% -0.91 37.70 32.70 42.70 691
90 0.60 1.00 0.80 +0.07 22.0% 2845 22.0% -0.93 42.40 37.40 47.40 63
105 0.40 0.75 0.57 +0.05 22.4% 2850 22.4% -0.95 47.10 42.10 52.10 96
198 0.25 0.55 0.40 +0.04 22.8% 2855 22.8% -0.96 52.00 47.00 57.00 111
225 0.15 0.45 0.30 +0.03 23.1% 2860 23.1% -0.97 56.90 51.90 61.90 101
139 0.10 0.35 0.23 +0.02 23.4% 2865 23.4% -0.98 61.80 56.80 66.80 34
134 0.05 0.30 0.17 +0.01 23.7% 2870 23.7% -0.99 66.70 61.70 71.70 26
— 0.05 0.25 0.15 +0.01 23.8% 2875 23.8% -0.99 71.70 66.70 76.70 66
444 — 0.15 — +0.00 22.4% 2900 22.4% -1.00 96.60 91.60 101.60 208
143 — 0.15 — +0.00 20.1% 2925 20.1% -1.00 121.60 113.60 129.60 42
259 — 0.15 — +0.00 19.0% 2950 19.0% -1.00 146.60 138.60 154.60 41
54 — 0.15 — +0.00 18.7% 2975 18.7% -1.00 171.60 163.60 179.60 4
320 — 0.10 — +0.00 18.5% 3000 18.5% -1.00 196.50 188.50 204.50 24
64 — 0.10 — +0.00 18.4% 3025 18.4% -1.00 221.50 209.50 233.50 2
44 — 0.10 — +0.00 18.4% 3050 18.4% -1.00 246.50 234.50 258.50 1
49 — 0.10 — +0.00 18.6% 3100 18.6% -1.00 296.50 284.50 308.50 1
31 — 0.10 — +0.00 18.9% 3125 18.9% -1.00 321.50 309.50 333.50 0
53 — 0.10 — +0.00 19.6% 3175 19.6% -1.00 371.50 359.50 383.50 0
11 — 0.10 — +0.00 20.6% 3225 20.6% -1.00 421.50 409.50 433.50 0
16 — 0.10 — +0.00 21.2% 3250 21.2% -1.00 446.50 434.50 458.50 0
9 — 0.10 — +0.00 22.5% 3300 22.5% -1.00 496.50 484.50 508.50 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.