opzioni / IEF iShares 7-10 Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi IEF  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 88.91  ·  308 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 05/10 23:36 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 19/03/27165g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 8.75 10.60 9.68 +1.00 16.4% 80 16.4% -0.00 — — 0.01 —
— 6.45 8.15 7.30 +1.00 15.3% 81 15.3% -0.00 — — 0.01 —
— 6.95 7.15 7.05 +1.00 14.4% 82 14.4% -0.00 — — 0.01 —
— 5.95 6.15 6.05 +1.00 13.6% 83 13.6% -0.00 — — 0.01 —
— 4.95 5.15 5.05 +0.99 13.0% 84 13.0% -0.01 — — 0.02 —
— 3.95 4.15 4.05 +0.99 12.3% 85 12.3% -0.01 0.01 0.01 0.02 —
— 2.99 3.20 3.10 +0.96 11.2% 86 11.2% -0.04 0.02 0.01 0.03 —
— 2.06 2.36 2.21 — — 87 — — 0.06 0.05 0.06 —
— 1.42 1.70 1.56 — — 87.5 — — 0.10 0.09 0.10 —
— 1.21 1.25 1.23 — — 88 — — 0.17 0.17 0.18 —
— 0.84 0.86 0.85 — — 88.5 — — 0.30 0.29 0.31 —
— 0.53 0.55 0.54 — — 89 — — 0.49 0.48 0.51 —
— 0.30 0.32 0.31 — — 89.5 — — 0.79 0.77 0.80 —
— 0.16 0.18 0.17 — — 90 — — 1.15 1.12 1.17 —
— 0.08 0.09 0.09 — — 90.5 — — 1.49 1.35 1.63 —
— 0.04 0.05 0.04 — — 91 — — 2.08 1.85 2.32 —
— 0.02 0.04 0.03 — — 91.5 — — 2.58 2.34 2.83 —
— 0.01 0.03 0.02 — — 92 — — 3.10 3.00 3.20 —
— 0.01 0.02 0.01 — — 92.5 — — 4.20 3.50 4.90 —
— 0.01 0.02 0.01 — — 93 — — 4.10 4.00 4.20 —
— 0.01 0.02 0.01 +0.00 13.6% 93.5 13.6% -1.00 4.60 4.50 4.70 —
— 0.01 0.02 0.01 +0.00 14.1% 94 14.1% -1.00 5.10 5.00 5.20 —
— — 0.01 — +0.00 14.0% 94.5 14.0% -1.00 6.15 5.30 7.00 —
— — 0.01 — — — 95 13.6% -1.00 6.08 5.95 6.20 —
— — 0.01 — — — 95.5 13.0% -1.00 6.60 6.50 6.70 —
— — 0.01 — — — 96 — — 7.10 7.00 7.20 —
— — 0.01 — — — 96.5 — — 7.60 7.50 7.70 —
— — 0.01 — — — 97 — — 8.00 7.80 8.20 —
— — 0.01 — +0.00 11.5% 98 — — 9.07 8.95 9.20 —
— — 0.01 — — — 99 — — 10.00 9.80 10.20 —
— — 0.01 — — — 100 — — 11.00 10.80 11.20 —
— — 0.01 — — — 101 — — 12.00 11.80 12.20 —
— — 0.01 — — — 102 — — 13.00 12.80 13.20 —
— — 0.01 — — — 103 — — 14.10 14.00 14.20 —
— — 0.01 — — — 104 — — 15.10 15.00 15.20 —
— — 0.01 — +0.00 15.7% 105 15.7% -1.00 16.00 15.80 16.20 —
— — 0.01 — +0.00 16.3% 106 16.3% -1.00 17.07 16.95 17.20 —

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.