opzioni / IEF iShares 7-10 Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi IEF  ·  dashboard
← 08/10 Seduta del 09/10/2026 completa 12/10 →
Spot 89.40  ·  314 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 10/10 04:56 UTC
16/10/267g 23/10/2614g 06/11/2628g 15/01/2798g 19/03/27161g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 9.40 9.65 9.53 +1.00 15.4% 80 15.4% -0.00 — — 0.01 —
— 8.45 8.60 8.53 +1.00 14.2% 81 14.2% -0.00 — — 0.01 0
— 7.45 7.60 7.53 +1.00 13.0% 82 13.0% -0.00 — — 0.01 —
— 6.45 6.65 6.55 +1.00 11.9% 83 11.9% -0.00 — — 0.01 —
— 5.40 5.60 5.50 +1.00 11.0% 84 11.0% -0.00 — — 0.01 —
— 4.45 4.60 4.53 +1.00 10.3% 85 10.3% -0.00 — — 0.01 3
— 3.45 3.60 3.52 — — 86 9.5% -0.01 0.01 0.01 0.02 —
— 2.91 3.10 3.00 +0.98 9.0% 86.5 9.0% -0.02 0.01 0.01 0.02 —
— 2.42 2.67 2.54 +0.96 8.4% 87 8.4% -0.04 0.02 0.01 0.03 —
— 2.01 2.12 2.06 +0.94 7.8% 87.5 7.8% -0.06 0.04 0.03 0.04 —
— 1.46 1.64 1.55 — — 88 7.3% -0.11 0.07 0.06 0.07 —
— 1.12 1.17 1.15 +0.81 6.5% 88.5 — — 0.14 0.13 0.14 —
— 0.75 0.77 0.76 — — 89 — — 0.27 0.26 0.27 —
— 0.46 0.47 0.47 — — 89.5 — — 0.47 0.46 0.49 —
— 0.25 0.27 0.26 — — 90 — — 0.79 0.77 0.80 —
— 0.13 0.14 0.14 — — 90.5 — — 1.19 1.16 1.21 —
— 0.06 0.08 0.07 — — 91 — — 1.66 1.57 1.75 —
— 0.03 0.04 0.04 — — 91.5 7.7% -1.00 2.12 1.99 2.24 —
— 0.02 0.03 0.03 — — 92 — — 2.65 2.56 2.73 —
— 0.01 0.02 0.01 — — 92.5 — — 3.15 3.05 3.25 —
— 0.01 0.02 0.01 +0.02 9.8% 93 — — 3.62 3.50 3.75 —
— 0.01 0.02 0.01 — — 93.5 — — 4.15 4.05 4.25 —
— — 0.02 — — — 94 — — 4.65 4.55 4.75 —
— — 0.01 — — — 94.5 — — 5.12 5.05 5.20 —
— — 0.01 — — — 95 — — 5.62 5.55 5.70 —
— — 0.01 — — — 95.5 — — 6.12 6.00 6.25 —
— — 0.01 — — — 96 — — 6.62 6.55 6.70 —
— — 0.01 — — — 96.5 — — 7.12 7.05 7.20 —
— — 0.01 — — — 97 — — 7.62 7.55 7.70 —
— — 0.01 — — — 97.5 10.5% -1.00 8.10 8.00 8.20 —
— — 0.01 — — — 98 10.8% -1.00 8.60 8.50 8.70 —
— — 0.01 — +0.00 11.2% 98.5 11.2% -1.00 9.10 9.00 9.20 —
— — 0.01 — +0.00 11.5% 99 11.5% -1.00 9.60 9.50 9.70 —
— — 0.01 — +0.00 12.3% 100 12.3% -1.00 10.62 10.55 10.70 —
— — 0.01 — +0.00 13.0% 101 13.0% -1.00 11.60 11.50 11.70 —
— — 0.01 — +0.00 13.7% 102 13.7% -1.00 12.62 12.50 12.75 —
— — 0.01 — +0.00 14.5% 103 14.5% -1.00 13.62 13.55 13.70 —
— — 0.01 — +0.00 15.2% 104 15.2% -1.00 14.62 14.50 14.75 —
— — 0.01 — +0.00 15.8% 105 15.8% -1.00 15.62 15.50 15.75 —

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.