IWM catena di opzioni iShares Russell 2000 ETF

Scadenza Cboe delayed options data · aggiornato al 19:04 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% (263.47–288.04) · ATM IV 19.0% · 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
136.08	136.41		1	90.4%	1.00	0.0000	0.000	140	0.0100	0.0200		38	77.5%	-0.00	0.0000	-0.003
131.07	131.43			83.9%	1.00	0.0001	0.000	145	0.0100	0.0300		202	75.5%	-0.00	0.0001	-0.003
126.13	126.46		10	82.7%	1.00	0.0001	0.000	150	0.0200	0.0300		66	73.2%	-0.00	0.0001	-0.004
121.16	121.48		1	79.0%	1.00	0.0001	0.000	155	0.0200	0.0400		40	70.8%	-0.00	0.0001	-0.005
116.18	116.51			75.4%	1.00	0.0001	0.000	160	0.0300	0.0400		1,076	68.1%	-0.00	0.0001	-0.006
111.21	111.54		1	72.3%	1.00	0.0002	0.000	165	0.0400	0.0500	4	1,026	66.2%	-0.00	0.0002	-0.007
106.20	106.56			67.1%	1.00	0.0002	0.000	170	0.0500	0.0600		591	64.0%	-0.00	0.0002	-0.008
101.23	101.59			64.2%	0.99	0.0002	0.000	175	0.0600	0.0700		3,493	61.6%	-0.00	0.0002	-0.009
96.30	96.63		1	62.6%	0.99	0.0003	0.000	180	0.0700	0.0900	6	1,344	59.5%	-0.01	0.0003	-0.011
91.33	91.66			59.8%	0.99	0.0004	-0.001	185	0.0900	0.1000		838	57.2%	-0.01	0.0004	-0.012
86.32	86.69		15	55.6%	0.99	0.0005	-0.003	190	0.1000	0.1200		567	54.7%	-0.01	0.0005	-0.014
85.37	85.70		12	56.3%	0.99	0.0005	-0.004	191	0.1100	0.1200		666	54.3%	-0.01	0.0005	-0.014
84.38	84.71		223	55.6%	0.99	0.0005	-0.004	192	0.1100	0.1300		412	53.9%	-0.01	0.0005	-0.015
83.39	83.71		397	55.2%	0.99	0.0005	-0.005	193	0.1100	0.1300		319	53.2%	-0.01	0.0005	-0.015
82.39	82.72		32	54.5%	0.99	0.0006	-0.005	194	0.1200	0.1300		369	52.8%	-0.01	0.0006	-0.015
81.40	81.73		18	54.1%	0.99	0.0006	-0.006	195	0.1200	0.1400	210	633	52.4%	-0.01	0.0006	-0.016
80.41	80.73		7	53.4%	0.99	0.0006	-0.006	196	0.1300	0.1400	10	346	51.9%	-0.01	0.0006	-0.016
79.38	79.74		13	52.1%	0.99	0.0006	-0.006	197	0.1300	0.1400		1,270	51.3%	-0.01	0.0006	-0.016
78.42	78.75		5	52.3%	0.99	0.0006	-0.007	198	0.1300	0.1500	30	9,001	50.8%	-0.01	0.0006	-0.017
77.43	77.76		10	51.8%	0.99	0.0007	-0.007	199	0.1400	0.1500		221	50.4%	-0.01	0.0007	-0.017
76.44	76.77		43	51.1%	0.99	0.0007	-0.008	200	0.1400	0.1600	225	11.8K	49.9%	-0.01	0.0007	-0.017
71.49	71.81		12	48.7%	0.99	0.0009	-0.010	205	0.1600	0.1800	101	425	47.3%	-0.01	0.0009	-0.019
66.53	66.85	1	51	45.9%	0.98	0.0011	-0.013	210	0.1900	0.2100	2	4,226	45.0%	-0.02	0.0011	-0.021
61.58	61.90		8	43.2%	0.98	0.0013	-0.016	215	0.2200	0.2400		1,320	42.5%	-0.02	0.0013	-0.024
56.64	56.96	1	56	40.7%	0.98	0.0016	-0.019	220	0.2600	0.2700	18	14.5K	40.0%	-0.02	0.0016	-0.026
51.71	52.02		1,022	38.2%	0.97	0.0020	-0.022	225	0.3000	0.3200	111	2,692	37.6%	-0.03	0.0020	-0.029
46.78	47.10	2	28	35.7%	0.97	0.0026	-0.026	230	0.3600	0.3700	129	6,067	35.2%	-0.03	0.0026	-0.032
41.87	42.20		173	33.3%	0.96	0.0033	-0.031	235	0.4300	0.4400	454	14.0K	32.8%	-0.04	0.0033	-0.036
36.99	37.32	4	188	31.0%	0.95	0.0042	-0.036	240	0.5300	0.5400	1,043	23.3K	30.6%	-0.05	0.0043	-0.041
36.02	36.31			30.2%	0.95	0.0045	-0.037	241	0.5500	0.5700	20	451	30.1%	-0.05	0.0045	-0.042
35.05	35.38			30.1%	0.94	0.0048	-0.039	242	0.5800	0.6000	11	504	29.8%	-0.06	0.0048	-0.043
34.08	34.41			29.6%	0.94	0.0050	-0.040	243	0.6100	0.6300	2	581	29.3%	-0.06	0.0050	-0.044
33.12	33.45		1	29.2%	0.94	0.0053	-0.041	244	0.6400	0.6600		430	28.9%	-0.06	0.0053	-0.046
32.16	32.48	10	217	28.8%	0.93	0.0056	-0.043	245	0.6700	0.6800	83	8,210	28.4%	-0.07	0.0057	-0.047
31.20	31.50		3	28.2%	0.93	0.0060	-0.044	246	0.7100	0.7300	24	861	28.1%	-0.07	0.0060	-0.048
30.32	30.51		2	28.0%	0.92	0.0063	-0.046	247	0.7400	0.7600	11	2,061	27.6%	-0.07	0.0063	-0.050
29.37	29.52	2	27	27.6%	0.92	0.0067	-0.048	248	0.7900	0.8100	6	943	27.3%	-0.08	0.0067	-0.051
28.43	28.54		13	27.0%	0.92	0.0071	-0.049	249	0.8300	0.8600	24	3,907	26.9%	-0.08	0.0071	-0.053
27.48	27.65	20	4,061	26.8%	0.91	0.0075	-0.051	250	0.8800	0.9000	501	64.2K	26.4%	-0.09	0.0076	-0.055
26.53	26.66		28	26.3%	0.91	0.0080	-0.053	251	0.9400	0.9600	41	2,610	26.1%	-0.10	0.0080	-0.056
25.60	25.74	1	36	25.9%	0.90	0.0085	-0.055	252	1.00	1.02	186	1,446	25.7%	-0.10	0.0085	-0.058
24.65	24.81		52	25.6%	0.89	0.0090	-0.057	253	1.06	1.07	291	7,666	25.3%	-0.11	0.0091	-0.060
23.74	23.91	1	40	25.2%	0.89	0.0095	-0.059	254	1.13	1.15	34	2,330	25.0%	-0.11	0.0096	-0.062
22.83	22.99	12	187	24.9%	0.88	0.0101	-0.061	255	1.20	1.23	990	46.8K	24.6%	-0.12	0.0102	-0.064
21.90	22.07		170	24.5%	0.87	0.0107	-0.063	256	1.29	1.31	236	3,175	24.3%	-0.13	0.0108	-0.066
21.01	21.17	2	141	24.2%	0.86	0.0114	-0.065	257	1.38	1.40	123	30.4K	23.9%	-0.14	0.0115	-0.068
20.10	20.25		204	23.8%	0.85	0.0121	-0.068	258	1.48	1.49	48.4K	62.4K	23.6%	-0.15	0.0122	-0.071
19.20	19.36	4	243	23.4%	0.84	0.0128	-0.070	259	1.58	1.60	8,068	24.0K	23.3%	-0.16	0.0129	-0.073
18.31	18.50	9	814	23.2%	0.83	0.0136	-0.072	260	1.70	1.72	17.8K	91.9K	22.9%	-0.17	0.0137	-0.075
17.45	17.59	1	154	22.8%	0.82	0.0143	-0.075	261	1.83	1.85	32.2K	25.9K	22.7%	-0.18	0.0145	-0.077
16.59	16.73	1	55	22.4%	0.81	0.0152	-0.077	262	1.97	1.99	12.1K	45.3K	22.4%	-0.19	0.0153	-0.080
15.75	15.88	4	131	22.2%	0.79	0.0160	-0.079	263	2.12	2.15	715	44.1K	22.1%	-0.21	0.0162	-0.082
14.91	15.05	3	115	21.9%	0.78	0.0168	-0.082	264	2.29	2.31	272	42.4K	21.8%	-0.22	0.0171	-0.085
14.10	14.23	196	904	21.6%	0.76	0.0177	-0.084	265	2.47	2.49	4,047	120.6K	21.5%	-0.24	0.0180	-0.087
13.31	13.43	8	336	21.4%	0.75	0.0186	-0.086	266	2.66	2.69	26	10.8K	21.2%	-0.26	0.0189	-0.089
12.52	12.63	50	240	21.0%	0.73	0.0195	-0.088	267	2.88	2.91	196	26.1K	20.9%	-0.27	0.0198	-0.091
11.76	11.88	8	316	20.8%	0.71	0.0203	-0.090	268	3.11	3.14	16.6K	34.9K	20.7%	-0.29	0.0207	-0.093
11.01	11.13	48	353	20.6%	0.69	0.0212	-0.092	269	3.36	3.40	193	21.9K	20.4%	-0.31	0.0216	-0.095
10.29	10.40	1,499	4,018	20.3%	0.67	0.0221	-0.094	270	3.63	3.67	2,519	142.2K	20.2%	-0.33	0.0225	-0.097
9.60	9.69	1,313	5,085	20.1%	0.65	0.0229	-0.095	271	3.94	3.97	1,494	5,793	20.0%	-0.35	0.0233	-0.098
8.93	9.00	207	11.0K	19.9%	0.63	0.0236	-0.096	272	4.26	4.29	280	5,754	19.8%	-0.38	0.0241	-0.099
8.27	8.34	282	728	19.7%	0.60	0.0243	-0.097	273	4.61	4.64	2,097	3,226	19.6%	-0.40	0.0248	-0.100
7.64	7.71	307	1,626	19.5%	0.58	0.0249	-0.098	274	4.98	5.01	903	1,300	19.4%	-0.43	0.0256	-0.100
7.03	7.10	1,188	4,867	19.2%	0.56	0.0255	-0.098	275	5.38	5.41	1,776	54.7K	19.2%	-0.45	0.0261	-0.101
6.45	6.49	320	1,409	19.0%	0.53	0.0259	-0.098	276	5.80	5.83	970	2,824	19.0%	-0.48	0.0266	-0.100
5.90	5.94	629	1,564	18.8%	0.50	0.0262	-0.097	277	6.25	6.29	304	6,821	18.8%	-0.50	0.0271	-0.100
5.37	5.40	3,826	2,475	18.6%	0.48	0.0265	-0.096	278	6.72	6.76	35	1,513	18.6%	-0.53	0.0273	-0.099
4.87	4.90	3,437	2,859	18.5%	0.45	0.0266	-0.094	279	7.23	7.29	2,100	2,135	18.4%	-0.56	0.0275	-0.097
4.40	4.43	3,725	15.4K	18.3%	0.42	0.0265	-0.092	280	7.78	7.83	1,131	36.5K	18.3%	-0.59	0.0276	-0.096
3.96	4.00	1,585	3,850	18.1%	0.40	0.0264	-0.090	281	8.34	8.40	1	1,624	18.1%	-0.62	0.0275	-0.093
3.55	3.58	329	1,976	17.9%	0.37	0.0260	-0.088	282	8.94	9.01	3	724	17.9%	-0.64	0.0273	-0.091
3.17	3.20	858	4,084	17.8%	0.34	0.0256	-0.085	283	9.57	9.64	7	1,899	17.8%	-0.67	0.0269	-0.088
2.81	2.85	1,157	10.1K	17.7%	0.32	0.0250	-0.081	284	10.23	10.30		200	17.6%	-0.70	0.0265	-0.085
2.48	2.52	8,844	34.3K	17.5%	0.29	0.0243	-0.078	285	10.92	11.01	457	24.5K	17.5%	-0.73	0.0258	-0.082
2.19	2.22	1,828	3,283	17.4%	0.27	0.0235	-0.074	286	11.59	11.73		414	17.3%	-0.75	0.0251	-0.078
1.92	1.95	1,283	20.3K	17.2%	0.24	0.0225	-0.070	287	12.34	12.49	5	168	17.2%	-0.78	0.0243	-0.074
1.67	1.71	1,861	2,926	17.1%	0.22	0.0215	-0.065	288	13.11	13.26		196	17.0%	-0.80	0.0233	-0.070
1.46	1.49	880	2,091	17.0%	0.20	0.0203	-0.061	289	13.92	14.07		48	16.9%	-0.83	0.0223	-0.066
1.28	1.29	11.2K	44.0K	17.0%	0.18	0.0192	-0.057	290	14.74	14.91	4	19.3K	16.8%	-0.85	0.0213	-0.061
1.09	1.12	355	2,312	16.8%	0.16	0.0179	-0.053	291	15.58	15.77		154	16.7%	-0.87	0.0202	-0.057
0.9500	0.9700	468	10.6K	16.8%	0.14	0.0167	-0.049	292	16.46	16.64		100	16.6%	-0.89	0.0192	-0.054
0.8100	0.8300	3,797	2,355	16.7%	0.13	0.0154	-0.044	293	17.36	17.54		174	16.5%	-0.91	0.0180	-0.050
0.7000	0.7200	735	10.4K	16.7%	0.11	0.0142	-0.041	294	18.29	18.46	8	37	16.4%	-0.93	0.0167	-0.047
0.6000	0.6100	673	32.1K	16.6%	0.10	0.0130	-0.037	295	19.22	19.40		232	16.3%	-0.95	0.0167	-0.045
0.5100	0.5200	185	10.2K	16.6%	0.09	0.0119	-0.034	296	20.09	20.44			15.9%	-0.96	0.0155	-0.039
0.4400	0.4500	239	1,909	16.6%	0.08	0.0107	-0.030	297	21.06	21.41				-0.97	0.0127	-0.036
0.3700	0.3900	32	10.7K	16.6%	0.07	0.0097	-0.027	298	22.06	22.38				-0.98	0.0098	-0.034
0.3100	0.3300	14	3,925	16.5%	0.06	0.0088	-0.025	299	23.05	23.39		1		-0.99	0.0072	-0.029
0.2700	0.2800	6,624	23.6K	16.6%	0.05	0.0078	-0.022	300	24.05	24.38	13	74		-1.00	0.0037	-0.029
0.2300	0.2500	275	549	16.7%	0.04	0.0070	-0.020	301	25.05	25.38				-1.00	0.0013	-0.029
0.1900	0.2100	5	3,164	16.6%	0.04	0.0063	-0.018	302	26.05	26.38				-1.00	0.0000	-0.029
0.1700	0.1800	21	1,073	16.7%	0.03	0.0056	-0.016	303	27.06	27.38				-1.00	0.0000	-0.029
0.1400	0.1600	41	768	16.8%	0.03	0.0050	-0.014	304	28.06	28.38		1		-1.00	0.0000	-0.029
0.1200	0.1400	701	20.6K	16.9%	0.03	0.0045	-0.013	305	29.06	29.38		9		-1.00	0.0000	-0.029
0.1100	0.1200		703	17.0%	0.02	0.0040	-0.012	306	30.06	30.38				-1.00	0.0000	-0.029
0.0900	0.1100		581	17.1%	0.02	0.0036	-0.011	307	31.06	31.37				-1.00	0.0000	-0.029
0.0800	0.0900	30	2,810	17.2%	0.02	0.0032	-0.009	308	32.06	32.38				-1.00	0.0000	-0.029
0.0700	0.0800	1	413	17.3%	0.02	0.0029	-0.009	309	33.06	33.38				-1.00	0.0000	-0.029
0.0600	0.0700	95	19.3K	17.4%	0.01	0.0026	-0.008	310	34.06	34.38	2			-1.00	0.0000	-0.029
0.0500	0.0700	1	291	17.6%	0.01	0.0023	-0.007	311	35.06	35.38				-1.00	0.0000	-0.029
0.0500	0.0600		401	17.9%	0.01	0.0021	-0.006	312	36.06	36.38				-1.00	0.0000	-0.029
0.0400	0.0600	20	186	18.0%	0.01	0.0019	-0.006	313	37.06	37.38				-1.00	0.0000	-0.029
0.0400	0.0500		74	18.2%	0.01	0.0017	-0.005	314	38.06	38.38				-1.00	0.0000	-0.029
0.0300	0.0500	40	11.8K	18.4%	0.01	0.0016	-0.005	315	39.06	39.38				-1.00	0.0000	-0.029
0.0300	0.0400	4	247	18.5%	0.01	0.0014	-0.005	316	40.05	40.38				-1.00	0.0000	-0.029
0.0200	0.0400		5	18.5%	0.01	0.0013	-0.004	317	41.05	41.38				-1.00	0.0000	-0.029
0.0200	0.0400		332	18.9%	0.01	0.0012	-0.004	318	42.05	42.38				-1.00	0.0000	-0.029
0.0200	0.0300		135	18.9%	0.01	0.0011	-0.004	319	43.05	43.38				-1.00	0.0000	-0.029
0.0200	0.0300	4	6,018	19.3%	0.01	0.0010	-0.004	320	44.05	44.38		1		-1.00	0.0000	-0.029
0.0100	0.0300	6	10.2K	20.6%	0.00	0.0007	-0.003	325	49.05	49.38				-1.00	0.0000	-0.029
0.0100	0.0200		2,631	21.7%	0.00	0.0005	-0.002	330	54.05	54.38				-1.00	0.0000	-0.029
0	0.0200		8,320	22.5%	0.00	0.0004	-0.002	335	59.05	59.38				-1.00	0.0000	-0.029
0	0.0200		5,945	24.1%	0.00	0.0003	-0.002	340	64.05	64.38				-1.00	0.0000	-0.029
0	0.0200		5,924	25.6%	0.00	0.0002	-0.001	345	69.05	69.38				-1.00	0.0000	-0.029
0	0.0100		3,972	25.6%	0.00	0.0002	-0.001	350	74.05	74.38		2		-1.00	0.0000	-0.029
0	0.0100		2,350	27.1%	0.00	0.0001	-0.001	355	79.05	79.38				-1.00	0.0000	-0.029
0	0.0100		5,631	28.4%	0.00	0.0001	-0.001	360	84.05	84.38				-1.00	0.0000	-0.029
0	0.0100		7,629	29.8%	0.00	0.0001	-0.001	365	89.05	89.38				-1.00	0.0000	-0.029
0	0.0100		1,611	31.1%	0.00	0.0001	-0.001	370	94.05	94.39				-1.00	0.0000	-0.029
0	0.0100		5,507	32.4%	0.00	0.0001	-0.001	375	99.05	99.39				-1.00	0.0000	-0.029
0	0.0100		15.7K	33.7%	0.00	0.0001	-0.001	380	104.05	104.38				-1.00	0.0000	-0.029
0	0.0100		1,433	35.0%	0.00	0.0000	-0.001	385	109.05	109.38				-1.00	0.0000	-0.029
0	0.0100		207	36.2%	0.00	0.0000	-0.000	390	114.05	114.38				-1.00	0.0000	-0.029
0	0.0100		285	37.5%	0.00	0.0000	-0.000	395	119.05	119.38				-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