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
0 543.00 567.00 555.00 +1.00 47.2% 2250 47.2% -0.00 — — 0.25 2
0 493.00 517.00 505.00 +1.00 45.2% 2300 45.2% -0.00 0.17 0.05 0.30 51
0 443.10 467.10 455.10 +1.00 43.1% 2350 43.1% -0.00 0.23 0.10 0.35 1
0 418.20 442.20 430.20 +1.00 41.9% 2375 41.9% -0.00 0.28 0.15 0.40 6
0 368.30 392.30 380.30 +1.00 39.2% 2425 39.2% -0.00 0.35 0.20 0.50 20
0 318.50 342.50 330.50 +0.99 36.1% 2475 36.1% -0.01 0.45 0.30 0.60 243
1 293.50 317.50 305.50 +0.99 34.5% 2500 34.5% -0.01 0.55 0.40 0.70 72
0 268.60 292.60 280.60 +0.99 32.9% 2525 32.9% -0.01 0.62 0.45 0.80 —
— 243.80 267.80 255.80 +0.98 31.3% 2550 31.3% -0.02 0.75 0.60 0.90 39
0 219.00 243.00 231.00 +0.98 29.5% 2575 29.5% -0.02 0.90 0.70 1.10 203
6 198.20 214.20 206.20 — — 2600 — — 1.12 0.95 1.30 713
9 173.60 189.60 181.60 — — 2625 — — 1.45 1.25 1.65 189
1 149.10 165.10 157.10 — — 2650 — — 1.98 1.75 2.20 483
1 124.90 140.90 132.90 — — 2675 — — 2.85 2.60 3.10 218
15 101.40 117.40 109.40 — — 2700 — — 4.25 3.90 4.60 733
0 86.20 96.20 91.20 — — 2720 — — 6.05 5.70 6.40 362
0 81.70 91.70 86.70 — — 2725 — — 6.65 6.30 7.00 132
0 77.40 87.40 82.40 — — 2730 — — 7.20 6.80 7.60 223
0 73.10 83.10 78.10 — — 2735 — — 7.95 7.60 8.30 336
8 68.90 78.90 73.90 — — 2740 — — 8.70 8.30 9.10 872
20 68.50 71.30 69.90 — — 2745 18.7% -0.21 9.60 9.20 10.00 —
— 64.50 67.20 65.85 +0.77 18.6% 2750 18.6% -0.23 10.50 10.10 10.90 —
— 60.60 63.20 61.90 — — 2755 — — 11.60 11.20 12.00 —
— 56.90 59.30 58.10 +0.73 18.3% 2760 18.3% -0.27 12.75 12.30 13.20 —
— 53.20 55.50 54.35 +0.71 18.2% 2765 18.2% -0.29 14.00 13.50 14.50 —
— 49.70 51.80 50.75 +0.69 18.1% 2770 18.1% -0.31 15.45 15.00 15.90 —
— 46.30 48.20 47.25 +0.66 18.1% 2775 18.1% -0.34 16.95 16.50 17.40 —
— 43.00 45.00 44.00 +0.64 18.0% 2780 18.0% -0.36 18.60 18.20 19.00 —
— 39.90 41.70 40.80 +0.61 18.0% 2785 18.0% -0.39 20.30 19.80 20.80 —
— 36.90 38.30 37.60 +0.59 17.9% 2790 17.9% -0.41 22.20 21.70 22.70 162
18 34.00 35.30 34.65 +0.56 17.9% 2795 17.9% -0.44 24.30 23.90 24.70 91
— 31.30 32.40 31.85 +0.53 17.8% 2800 17.8% -0.47 26.40 25.90 26.90 213
— 28.60 29.70 29.15 +0.50 17.8% 2805 17.8% -0.50 28.75 28.20 29.30 147
40 26.30 27.20 26.75 +0.48 17.7% 2810 17.7% -0.52 31.20 30.60 31.80 146
26 23.80 24.80 24.30 +0.45 17.7% 2815 — — 33.80 33.20 34.40 110
39 21.70 22.70 22.20 — — 2820 17.6% -0.58 36.45 35.70 37.20 171
39 19.60 20.60 20.10 — — 2825 — — 39.50 38.80 40.20 67
— 17.70 18.50 18.10 +0.37 17.5% 2830 — — 42.55 41.70 43.40 —
— 15.90 16.70 16.30 — — 2835 — — 45.75 44.80 46.70 —
— 14.20 15.10 14.65 — — 2840 — — 49.05 48.00 50.10 —
— 12.70 13.40 13.05 +0.29 17.3% 2845 — — 52.50 51.30 53.70 —
— 11.20 11.90 11.55 — — 2850 — — 56.05 54.80 57.30 —
— 9.90 10.60 10.25 — — 2855 17.2% -0.76 59.70 58.40 61.00 —
— 8.70 9.40 9.05 — — 2860 17.2% -0.78 63.50 62.10 64.90 —
— 7.70 8.30 8.00 +0.20 17.2% 2865 17.2% -0.80 67.60 62.60 72.60 —
— 6.70 7.30 7.00 +0.18 17.1% 2870 17.1% -0.82 71.60 66.60 76.60 —
— 5.80 6.40 6.10 +0.16 17.1% 2875 17.1% -0.84 75.80 70.80 80.80 —
— 2.80 3.10 2.95 +0.09 17.3% 2900 17.3% -0.91 97.80 92.80 102.80 —
— 1.35 1.75 1.55 +0.05 17.8% 2925 17.8% -0.95 121.30 113.30 129.30 —
— 0.70 1.05 0.88 +0.03 18.4% 2950 18.4% -0.97 145.60 137.60 153.60 —
— 0.35 0.65 0.50 +0.02 19.2% 2975 19.2% -0.98 170.30 162.30 178.30 —
— 0.20 0.45 0.33 +0.01 19.9% 3000 19.9% -0.99 195.10 187.10 203.10 —
— 0.10 0.35 0.23 +0.01 20.5% 3025 20.5% -0.99 220.00 208.00 232.00 —
— 0.05 0.30 0.17 — — 3050 20.7% -1.00 244.90 232.90 256.90 11
172 — 0.25 — +0.00 20.2% 3100 20.2% -1.00 294.80 282.80 306.80 0
50 — 0.20 — +0.00 19.5% 3125 19.5% -1.00 319.80 307.80 331.80 0
22 — 0.15 — +0.00 18.4% 3175 18.4% -1.00 369.70 357.70 381.70 0
20 — 0.15 — +0.00 17.9% 3225 17.9% -1.00 419.70 407.70 431.70 0
27 — 0.15 — +0.00 17.9% 3250 17.9% -1.00 444.60 432.60 456.60 0
9 — 0.15 — +0.00 18.3% 3300 18.3% -1.00 494.60 482.60 506.60 0
3 — 0.15 — +0.00 19.0% 3350 19.0% -1.00 544.60 532.60 556.60 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.