IWM catena di opzioni iShares Russell 2000 ETF

Scadenza Cboe delayed options data · aggiornato al 21:56 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±4.5% (263.94–288.66) · ATM IV 19.1% · P/C open interest 2.57

CALL								Strike	PUT
Bid	Chiedi	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
136.26	136.70		1	85.2%	1.00	0.0000	0.000	140	0.0100	0.0200		38	77.6%	-0.00	0.0000	-0.003
131.28	131.72			81.0%	1.00	0.0001	0.000	145	0.0100	0.0300		202	75.7%	-0.00	0.0001	-0.003
126.31	126.75		10	78.5%	1.00	0.0001	0.000	150	0.0200	0.0300		66	73.4%	-0.00	0.0001	-0.004
121.33	121.77		1	74.5%	1.00	0.0001	0.000	155	0.0200	0.0400		40	70.9%	-0.00	0.0001	-0.005
116.36	116.80			71.9%	1.00	0.0001	0.000	160	0.0300	0.0500		1,076	69.2%	-0.00	0.0001	-0.006
111.38	111.82		1	68.0%	1.00	0.0002	0.000	165	0.0400	0.0500	4	1,026	66.4%	-0.00	0.0002	-0.007
106.41	106.85			65.5%	1.00	0.0002	0.000	170	0.0500	0.0600		591	64.1%	-0.00	0.0002	-0.008
101.44	101.88			62.7%	1.00	0.0002	0.000	175	0.0600	0.0800		3,493	62.2%	-0.00	0.0002	-0.009
96.47	96.91		1	60.0%	0.99	0.0003	0.000	180	0.0700	0.0900	6	1,344	59.6%	-0.01	0.0003	-0.011
91.51	91.94			57.6%	0.99	0.0004	-0.001	185	0.0900	0.1000		838	57.3%	-0.01	0.0004	-0.012
86.54	86.98		15	55.0%	0.99	0.0005	-0.003	190	0.1000	0.1200		567	54.8%	-0.01	0.0005	-0.014
85.55	85.99		12	54.6%	0.99	0.0005	-0.004	191	0.1100	0.1200	12	666	54.4%	-0.01	0.0005	-0.014
84.55	84.99		223	53.7%	0.99	0.0005	-0.004	192	0.1100	0.1300		412	54.0%	-0.01	0.0005	-0.015
83.56	84.00		397	53.4%	0.99	0.0005	-0.004	193	0.1100	0.1300		319	53.4%	-0.01	0.0005	-0.015
82.57	83.01		32	53.0%	0.99	0.0006	-0.005	194	0.1200	0.1300		369	52.9%	-0.01	0.0006	-0.015
81.58	82.01		18	52.3%	0.99	0.0006	-0.005	195	0.1200	0.1400	210	633	52.5%	-0.01	0.0006	-0.015
80.59	81.02		7	52.0%	0.99	0.0006	-0.006	196	0.1200	0.1400	10	346	51.8%	-0.01	0.0006	-0.016
79.59	80.03		13	51.3%	0.99	0.0006	-0.006	197	0.1300	0.1400		1,270	51.4%	-0.01	0.0006	-0.016
78.60	79.04		5	50.9%	0.99	0.0006	-0.007	198	0.1300	0.1500	30	9,001	51.0%	-0.01	0.0006	-0.017
77.61	78.04		10	50.3%	0.99	0.0007	-0.007	199	0.1400	0.1500		221	50.5%	-0.01	0.0007	-0.017
76.62	77.05	1	43	49.9%	0.99	0.0007	-0.008	200	0.1400	0.1600	238	11.8K	50.1%	-0.01	0.0007	-0.017
71.66	72.09		12	47.3%	0.99	0.0008	-0.010	205	0.1600	0.1800	605	425	47.5%	-0.01	0.0009	-0.019
66.71	67.14	1	51	45.0%	0.98	0.0010	-0.013	210	0.1900	0.2000	6	4,226	45.0%	-0.02	0.0010	-0.021
61.76	62.19		8	42.5%	0.98	0.0013	-0.016	215	0.2200	0.2300	2	1,320	42.5%	-0.02	0.0013	-0.024
56.82	57.24	1	56	40.0%	0.98	0.0016	-0.019	220	0.2600	0.2700	18	14.5K	40.2%	-0.02	0.0016	-0.026
51.89	52.24		1,022	37.0%	0.97	0.0020	-0.022	225	0.3000	0.3200	111	2,692	37.8%	-0.03	0.0020	-0.029
46.96	47.38	2	28	35.2%	0.97	0.0025	-0.026	230	0.3600	0.3700	146	6,067	35.4%	-0.03	0.0026	-0.032
42.05	42.42		173	32.5%	0.96	0.0032	-0.031	235	0.4300	0.4500	454	14.0K	33.1%	-0.04	0.0033	-0.036
37.16	37.60	4	188	30.6%	0.95	0.0042	-0.036	240	0.5300	0.5500	1,043	23.3K	30.8%	-0.05	0.0042	-0.041
36.19	36.57			29.9%	0.95	0.0044	-0.037	241	0.5500	0.5700	20	451	30.3%	-0.05	0.0045	-0.042
35.22	35.60			29.4%	0.94	0.0047	-0.039	242	0.5800	0.6000	21	504	29.9%	-0.06	0.0047	-0.043
34.26	34.63			29.1%	0.94	0.0050	-0.040	243	0.6000	0.6300	4	581	29.5%	-0.06	0.0050	-0.044
33.29	33.72		1	28.9%	0.94	0.0052	-0.041	244	0.6300	0.6600		430	29.0%	-0.06	0.0053	-0.046
32.33	32.70	10	217	28.2%	0.93	0.0055	-0.043	245	0.6700	0.6900	86	8,210	28.6%	-0.07	0.0056	-0.047
31.37	31.74	1	3	27.9%	0.93	0.0059	-0.044	246	0.7000	0.7200	24	861	28.2%	-0.07	0.0059	-0.048
30.41	30.84	1	2	27.7%	0.93	0.0062	-0.046	247	0.7400	0.7600	11	2,061	27.8%	-0.07	0.0063	-0.050
29.44	29.74	2	27	26.6%	0.92	0.0066	-0.047	248	0.7800	0.8000	156	943	27.4%	-0.08	0.0066	-0.051
28.49	28.79		13	26.3%	0.92	0.0070	-0.049	249	0.8300	0.8500	26	3,907	27.0%	-0.08	0.0070	-0.053
27.54	27.84	20	4,061	26.6%	0.91	0.0074	-0.051	250	0.8800	0.9000	535	64.2K	26.6%	-0.09	0.0075	-0.054
26.60	26.90		28	26.2%	0.91	0.0078	-0.052	251	0.9300	0.9500	67	2,610	26.2%	-0.09	0.0079	-0.056
25.66	25.96	1	36	25.8%	0.90	0.0083	-0.054	252	0.9900	1.01	196	1,446	25.9%	-0.10	0.0084	-0.058
24.73	25.02		52	25.5%	0.89	0.0088	-0.056	253	1.04	1.07	295	7,666	25.5%	-0.11	0.0089	-0.060
23.80	24.10	1	40	25.1%	0.89	0.0094	-0.058	254	1.12	1.14	39	2,330	25.1%	-0.11	0.0095	-0.062
23.04	23.17	12	187	24.7%	0.88	0.0100	-0.060	255	1.19	1.22	2,313	46.8K	24.8%	-0.12	0.0101	-0.064
22.14	22.26		170	24.4%	0.87	0.0106	-0.063	256	1.27	1.30	240	3,175	24.4%	-0.13	0.0107	-0.066
21.22	21.35	2	141	24.0%	0.86	0.0112	-0.065	257	1.36	1.39	124	30.4K	24.1%	-0.14	0.0113	-0.068
20.32	20.45	2	204	23.7%	0.85	0.0119	-0.067	258	1.46	1.48	48.4K	62.4K	23.8%	-0.15	0.0120	-0.070
19.43	19.56	4	243	23.4%	0.84	0.0126	-0.070	259	1.56	1.59	8,077	24.0K	23.4%	-0.16	0.0128	-0.073
18.55	18.68	10	814	23.1%	0.83	0.0134	-0.072	260	1.68	1.70	27.9K	91.9K	23.1%	-0.17	0.0135	-0.075
17.68	17.80	1	154	22.8%	0.82	0.0141	-0.074	261	1.80	1.83	64.2K	25.9K	22.8%	-0.18	0.0143	-0.077
16.82	16.94	2	55	22.5%	0.81	0.0149	-0.077	262	1.94	1.96	54.1K	45.3K	22.5%	-0.19	0.0151	-0.080
15.97	16.09	4	131	22.2%	0.80	0.0158	-0.079	263	2.08	2.12	719	44.1K	22.1%	-0.21	0.0160	-0.082
15.14	15.26	3	115	21.9%	0.78	0.0166	-0.082	264	2.25	2.28	303	42.4K	21.9%	-0.22	0.0168	-0.084
14.33	14.44	196	904	21.6%	0.77	0.0175	-0.084	265	2.43	2.45	4,171	120.6K	21.6%	-0.24	0.0177	-0.087
13.51	13.63	8	336	21.3%	0.75	0.0183	-0.086	266	2.62	2.65	42	10.8K	21.3%	-0.25	0.0186	-0.089
12.73	12.84	50	240	21.1%	0.73	0.0192	-0.088	267	2.83	2.86	280	26.1K	21.1%	-0.27	0.0195	-0.091
11.95	12.08	8	316	20.8%	0.72	0.0201	-0.090	268	3.06	3.09	16.6K	34.9K	20.8%	-0.29	0.0204	-0.093
11.20	11.32	48	353	20.6%	0.70	0.0210	-0.092	269	3.31	3.34	210	21.9K	20.6%	-0.31	0.0213	-0.095
10.49	10.59	1,529	4,018	20.4%	0.68	0.0218	-0.094	270	3.57	3.61	3,871	142.2K	20.4%	-0.33	0.0222	-0.097
9.72	9.88	1,326	5,085	20.2%	0.66	0.0226	-0.096	271	3.86	3.91	1,575	5,793	20.1%	-0.35	0.0230	-0.098
9.10	9.19	246	11.0K	19.9%	0.63	0.0233	-0.097	272	4.19	4.23	290	5,754	19.9%	-0.37	0.0238	-0.099
8.44	8.52	312	728	19.7%	0.61	0.0240	-0.098	273	4.52	4.57	2,178	3,226	19.7%	-0.40	0.0246	-0.100
7.80	7.88	339	1,626	19.5%	0.59	0.0247	-0.098	274	4.87	4.93	976	1,300	19.5%	-0.42	0.0253	-0.101
7.19	7.26	1,265	4,867	19.3%	0.56	0.0252	-0.098	275	5.27	5.33	1,936	54.7K	19.3%	-0.44	0.0259	-0.101
6.60	6.67	339	1,409	19.1%	0.54	0.0257	-0.098	276	5.70	5.75	988	2,824	19.1%	-0.47	0.0264	-0.101
6.04	6.10	659	1,564	18.9%	0.51	0.0260	-0.098	277	6.12	6.19	331	6,821	18.9%	-0.50	0.0268	-0.101
5.51	5.57	3,892	2,475	18.7%	0.48	0.0263	-0.097	278	6.60	6.67	36	1,513	18.7%	-0.52	0.0271	-0.100
5.01	5.06	3,565	2,859	18.5%	0.46	0.0264	-0.096	279	7.10	7.21	2,100	2,135	18.6%	-0.55	0.0274	-0.099
4.53	4.59	4,822	15.4K	18.4%	0.43	0.0264	-0.094	280	7.64	7.74	1,150	36.5K	18.4%	-0.58	0.0274	-0.097
4.09	4.14	1,726	3,850	18.2%	0.40	0.0263	-0.092	281	8.19	8.30	2	1,624	18.2%	-0.61	0.0274	-0.095
3.67	3.72	414	1,976	18.1%	0.38	0.0260	-0.089	282	8.78	8.89	3	724	18.1%	-0.64	0.0272	-0.092
3.28	3.33	888	4,084	17.9%	0.35	0.0256	-0.086	283	9.40	9.52	7	1,899	17.9%	-0.66	0.0269	-0.090
2.92	2.97	1,418	10.1K	17.7%	0.33	0.0250	-0.083	284	10.04	10.17		200	17.8%	-0.69	0.0265	-0.087
2.60	2.63	9,771	34.3K	17.6%	0.30	0.0244	-0.079	285	10.74	10.86	459	24.5K	17.7%	-0.72	0.0259	-0.083
2.29	2.32	1,950	3,283	17.5%	0.28	0.0236	-0.076	286	11.40	11.58	2	414	17.5%	-0.75	0.0252	-0.080
2.01	2.05	1,338	20.3K	17.3%	0.25	0.0227	-0.072	287	12.14	12.33	5	168	17.5%	-0.77	0.0244	-0.076
1.76	1.80	2,308	2,926	17.2%	0.23	0.0217	-0.068	288	12.91	13.10	30	196	17.3%	-0.80	0.0235	-0.072
1.54	1.57	951	2,091	17.1%	0.21	0.0206	-0.063	289	13.74	13.90		48	17.2%	-0.82	0.0225	-0.068
1.33	1.37	11.7K	44.0K	17.0%	0.19	0.0195	-0.059	290	14.52	14.72	34	19.3K	17.1%	-0.84	0.0216	-0.064
1.15	1.19	367	2,312	16.9%	0.17	0.0183	-0.055	291	15.25	15.57		154	17.0%	-0.86	0.0205	-0.059
1.00	1.03	475	10.6K	16.9%	0.15	0.0170	-0.051	292	16.11	16.44		100	17.0%	-0.88	0.0194	-0.056
0.8600	0.8900	3,985	2,355	16.8%	0.13	0.0158	-0.047	293	17.17	17.33		174	16.8%	-0.90	0.0185	-0.052
0.7400	0.7600	762	10.4K	16.8%	0.12	0.0146	-0.043	294	17.91	18.24	8	37	16.8%	-0.92	0.0170	-0.048
0.6300	0.6600	681	32.1K	16.7%	0.10	0.0134	-0.039	295	18.84	19.34	1	232	16.7%	-0.94	0.0166	-0.046
0.5400	0.5700	186	10.2K	16.7%	0.09	0.0122	-0.035	296	19.80	20.28			16.6%	-0.95	0.0159	-0.042
0.4600	0.4800	239	1,909	16.7%	0.08	0.0111	-0.032	297	20.76	21.25			16.5%	-0.97	0.0141	-0.036
0.3900	0.4100	34	10.7K	16.6%	0.07	0.0101	-0.029	298	21.75	22.21			16.2%	-0.98	0.0110	-0.036
0.3400	0.3500	16	3,925	16.7%	0.06	0.0091	-0.026	299	22.75	23.21		1	16.7%	-0.99	0.0084	-0.033
0.2900	0.3000	7,186	23.6K	16.7%	0.05	0.0082	-0.023	300	23.75	24.21	13	74	17.3%	-0.99	0.0053	-0.029
0.2400	0.2600	275	549	16.7%	0.05	0.0074	-0.021	301	24.75	25.21			17.8%	-1.00	0.0024	-0.029
0.2100	0.2300	9	3,164	16.8%	0.04	0.0066	-0.019	302	25.76	26.21			18.6%	-1.00	0.0004	-0.029
0.1800	0.2000	21	1,073	16.9%	0.04	0.0059	-0.017	303	26.76	27.21			19.1%	-1.00	0.0000	-0.029
0.1500	0.1700	51	768	16.9%	0.03	0.0052	-0.015	304	27.76	28.20		1	19.4%	-1.00	0.0000	-0.029
0.1300	0.1500	701	20.6K	17.0%	0.03	0.0047	-0.014	305	28.76	29.20		9	20.0%	-1.00	0.0000	-0.029
0.1100	0.1300		703	17.1%	0.02	0.0042	-0.012	306	29.77	30.20			20.8%	-1.00	0.0000	-0.029
0.1000	0.1100	25	581	17.2%	0.02	0.0038	-0.011	307	30.77	31.20			21.3%	-1.00	0.0000	-0.029
0.0800	0.1000	30	2,810	17.2%	0.02	0.0034	-0.010	308	31.77	32.20			21.8%	-1.00	0.0000	-0.029
0.0700	0.0900	1	413	17.4%	0.02	0.0030	-0.009	309	32.77	33.20			22.3%	-1.00	0.0000	-0.029
0.0600	0.0800	595	19.3K	17.5%	0.02	0.0027	-0.008	310	33.77	34.20	2		22.8%	-1.00	0.0000	-0.029
0.0500	0.0700	1	291	17.5%	0.01	0.0024	-0.007	311	34.77	35.20			23.3%	-1.00	0.0000	-0.029
0.0500	0.0600	1	401	17.8%	0.01	0.0022	-0.007	312	35.77	36.20			23.8%	-1.00	0.0000	-0.029
0.0400	0.0600	20	186	18.0%	0.01	0.0020	-0.006	313	36.77	37.20			24.3%	-1.00	0.0000	-0.029
0.0400	0.0500		74	18.1%	0.01	0.0018	-0.006	314	37.76	38.20			24.6%	-1.00	0.0000	-0.029
0.0300	0.0500	40	11.8K	18.3%	0.01	0.0016	-0.005	315	38.76	39.20			25.1%	-1.00	0.0000	-0.029
0.0300	0.0400	4	247	18.4%	0.01	0.0015	-0.005	316	39.76	40.20			25.6%	-1.00	0.0000	-0.029
0.0200	0.0400		5	18.4%	0.01	0.0013	-0.004	317	40.76	41.20			26.0%	-1.00	0.0000	-0.029
0.0200	0.0400		332	18.8%	0.01	0.0012	-0.004	318	41.76	42.20			26.5%	-1.00	0.0000	-0.029
0.0200	0.0400		135	19.2%	0.01	0.0011	-0.004	319	42.76	43.20			27.0%	-1.00	0.0000	-0.029
0.0200	0.0300	4	6,018	19.2%	0.01	0.0010	-0.004	320	43.76	44.20		1	27.5%	-1.00	0.0000	-0.029
0.0100	0.0300	6	10.2K	20.5%	0.00	0.0007	-0.003	325	48.76	49.20			29.8%	-1.00	0.0000	-0.029
0.0100	0.0200		2,631	21.6%	0.00	0.0005	-0.002	330	53.76	54.20			32.1%	-1.00	0.0000	-0.029
0	0.0200		8,320	22.4%	0.00	0.0004	-0.002	335	58.76	59.20			34.4%	-1.00	0.0000	-0.029
0	0.0200		5,945	24.0%	0.00	0.0003	-0.002	340	63.76	64.20			36.6%	-1.00	0.0000	-0.029
0	0.0200	1	5,924	25.6%	0.00	0.0003	-0.002	345	68.76	69.20			38.7%	-1.00	0.0000	-0.029
0	0.0200		3,972	27.1%	0.00	0.0002	-0.001	350	73.76	74.20	2	2	40.8%	-1.00	0.0000	-0.029
0	0.0100		2,350	27.0%	0.00	0.0002	-0.001	355	78.76	79.20			42.9%	-1.00	0.0000	-0.029
0	0.0100		5,631	28.4%	0.00	0.0001	-0.001	360	83.76	84.20			44.9%	-1.00	0.0000	-0.029
0	0.0100		7,629	29.7%	0.00	0.0001	-0.001	365	88.76	89.21			46.8%	-1.00	0.0000	-0.029
0	0.0100		1,611	31.1%	0.00	0.0001	-0.001	370	93.76	94.20			48.8%	-1.00	0.0000	-0.029
0	0.0100		5,507	32.4%	0.00	0.0001	-0.001	375	98.76	99.20			50.7%	-1.00	0.0000	-0.029
0	0.0100		15.7K	33.7%	0.00	0.0001	-0.001	380	103.76	104.20			52.6%	-1.00	0.0000	-0.029
0	0.0100		1,433	34.9%	0.00	0.0001	-0.001	385	108.76	109.20			54.4%	-1.00	0.0000	-0.029
0	0.0100		207	36.2%	0.00	0.0001	-0.001	390	113.76	114.20			56.2%	-1.00	0.0000	-0.029
0	0.0100		285	37.4%	0.00	0.0000	-0.001	395	118.76	119.20			58.0%	-1.00	0.0000	-0.029

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

IWM catena di opzioni iShares Russell 2000 ETF

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità