opzioni / RUT

tutti i titoli  ·  titoli  ·  analisi RUT  ·  dashboard
← 08/10 Seduta del 15/10/2026 completa 16/10 →
Spot 2770.14  ·  432 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 04:22 UTC
16/10/261g 23/10/268g 13/11/2629g 29/01/27106g 26/02/27134g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
0 532.00 556.00 544.00 — — 2225 — — — — 0.10 2
0 482.00 506.00 494.00 — — 2275 — — — — 0.10 —
— 432.00 456.00 444.00 — — 2325 44.6% +0.00 — — 0.10 5
— 407.00 431.00 419.00 +1.00 43.6% 2350 43.6% +0.00 — — 0.10 1
— 357.00 381.00 369.00 +1.00 41.5% 2400 41.5% +0.00 — — 0.10 57
0 332.10 356.10 344.10 +1.00 40.4% 2425 40.4% +0.00 — — 0.10 21
0 282.10 306.10 294.10 +1.00 38.4% 2475 38.4% +0.00 — — 0.10 243
1 257.10 281.10 269.10 +1.00 37.9% 2500 37.9% +0.00 — — 0.10 72
0 232.10 256.10 244.10 +1.00 39.5% 2525 39.5% +0.00 — — 0.15 115
0 207.10 231.10 219.10 +1.00 43.9% 2550 43.9% -0.00 — — 0.15 39
0 186.10 202.10 194.10 +1.00 49.6% 2575 49.6% -0.00 — — 0.15 203
6 161.10 177.10 169.10 +1.00 51.6% 2600 51.6% -0.00 0.12 0.05 0.20 722
9 136.20 152.20 144.20 +0.99 47.9% 2625 47.9% -0.01 0.12 0.05 0.20 222
1 111.20 127.20 119.20 +0.99 40.9% 2650 40.9% -0.01 0.20 0.10 0.30 534
1 89.30 99.30 94.30 +0.99 34.9% 2675 34.9% -0.01 0.28 0.15 0.40 271
8 74.40 84.40 79.40 +0.98 32.3% 2690 32.3% -0.02 0.38 0.25 0.50 500
0 69.50 79.50 74.50 +0.97 31.5% 2695 31.5% -0.03 0.42 0.30 0.55 431
15 64.50 74.50 69.50 +0.97 30.7% 2700 30.7% -0.03 0.47 0.35 0.60 633
2 59.60 69.60 64.60 +0.96 30.0% 2705 30.0% -0.04 0.55 0.40 0.70 234
6 54.70 64.70 59.70 +0.95 29.2% 2710 29.2% -0.05 0.65 0.50 0.80 356
15 49.80 59.80 54.80 +0.94 28.4% 2715 28.4% -0.06 0.75 0.60 0.90 251
5 45.00 55.00 50.00 +0.93 27.5% 2720 27.5% -0.07 0.93 0.75 1.10 387
6 40.20 50.20 45.20 +0.92 26.7% 2725 26.7% -0.08 1.12 0.95 1.30 191
16 35.50 45.50 40.50 +0.90 25.8% 2730 25.8% -0.10 1.43 1.25 1.60 322
131 30.90 40.90 35.90 +0.88 24.9% 2735 24.9% -0.12 1.77 1.60 1.95 352
50 26.40 36.40 31.40 +0.85 24.0% 2740 24.0% -0.15 2.25 2.05 2.45 913
23 22.10 32.10 27.10 +0.81 23.1% 2745 23.1% -0.19 2.88 2.65 3.10 293
34 22.40 24.80 23.60 +0.77 22.3% 2750 22.3% -0.23 3.70 3.40 4.00 1,010
31 18.70 20.80 19.75 +0.72 21.6% 2755 21.6% -0.28 4.80 4.50 5.10 225
10 15.40 17.10 16.25 +0.65 21.0% 2760 21.0% -0.35 6.20 5.90 6.50 355
39 12.50 13.40 12.95 +0.58 20.6% 2765 20.6% -0.42 7.95 7.60 8.30 77
126 9.80 10.40 10.10 +0.50 20.3% 2770 20.3% -0.50 10.15 9.80 10.50 215
70 7.40 8.00 7.70 +0.43 20.1% 2775 20.1% -0.57 12.75 12.30 13.20 141
90 5.40 6.10 5.75 +0.35 20.1% 2780 20.1% -0.65 15.85 15.10 16.60 213
62 3.90 4.50 4.20 +0.28 20.3% 2785 20.3% -0.72 19.30 18.20 20.40 122
22 2.85 3.40 3.12 +0.22 20.6% 2790 20.6% -0.78 23.15 21.90 24.40 181
50 2.05 2.50 2.27 +0.17 21.0% 2795 21.0% -0.83 28.20 23.20 33.20 129
94 1.50 1.85 1.68 +0.13 21.5% 2800 21.5% -0.87 32.70 27.70 37.70 190
58 1.10 1.40 1.25 +0.10 22.0% 2805 22.0% -0.90 37.30 32.30 42.30 184
540 0.80 1.05 0.93 +0.08 22.6% 2810 22.6% -0.92 42.00 37.00 47.00 210
64 0.60 0.85 0.72 +0.06 23.2% 2815 23.2% -0.94 46.80 41.80 51.80 128
64 0.40 0.65 0.53 +0.05 23.7% 2820 23.7% -0.95 51.60 46.60 56.60 145
87 0.30 0.55 0.42 +0.04 24.2% 2825 24.2% -0.96 56.50 51.50 61.50 61
240 0.20 0.45 0.33 +0.03 24.7% 2830 24.7% -0.97 61.40 56.40 66.40 184
131 0.15 0.40 0.28 +0.02 25.1% 2835 25.1% -0.98 66.30 61.30 71.30 75
123 0.10 0.35 0.23 +0.01 25.5% 2840 25.5% -0.99 71.30 66.30 76.30 116
568 0.05 0.25 0.15 +0.01 25.9% 2850 25.9% -0.99 81.20 76.20 86.20 147
127 — 0.20 — +0.00 25.5% 2875 25.5% -1.00 105.10 100.10 110.10 —
— — 0.15 — +0.00 24.5% 2900 24.5% -1.00 131.10 123.10 139.10 —
— — 0.15 — +0.00 23.8% 2925 23.8% -1.00 156.10 148.10 164.10 —
186 — 0.10 — — — 2950 23.3% -1.00 181.10 173.10 189.10 22
103 — 0.10 — — — 2975 22.9% -1.00 206.10 198.10 214.10 —
— — 0.10 — +0.00 22.6% 3000 22.6% -1.00 231.10 219.10 243.10 383
40 — 0.10 — +0.00 22.3% 3025 22.3% -1.00 256.10 244.10 268.10 0
130 — 0.10 — +0.00 22.1% 3050 22.1% -1.00 281.10 269.10 293.10 11
168 — 0.10 — +0.00 21.8% 3100 21.8% -1.00 331.10 319.10 343.10 0
50 — 0.10 — +0.00 21.8% 3125 21.8% -1.00 356.10 344.10 368.10 0
21 — 0.10 — +0.00 21.8% 3175 21.8% -1.00 406.10 394.10 418.10 0
75 — 0.10 — +0.00 21.9% 3200 21.9% -1.00 431.10 419.10 443.10 0
27 — 0.10 — +0.00 22.2% 3250 22.2% -1.00 481.10 469.10 493.10 0
9 — 0.10 — +0.00 22.7% 3300 22.7% -1.00 531.10 519.10 543.10 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.