opzioni / IEF iShares 7-10 Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi IEF  ·  dashboard
← 14/10 Seduta del 15/10/2026 completa 16/10 →
Spot 90.33  ·  312 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 01:11 UTC
16/10/261g 23/10/268g 13/11/2629g 15/01/2792g 19/03/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 8.15 12.90 10.53 +1.00 16.9% 80 16.9% +0.00 — — 0.01 —
— 7.30 11.40 9.35 +1.00 19.9% 81 19.9% +0.00 — — 0.01 —
— 6.15 10.90 8.53 +1.00 21.3% 82 21.3% +0.00 — — 0.01 —
— 5.15 9.90 7.53 +1.00 22.1% 83 22.1% +0.00 — — 0.01 —
— 6.25 6.70 6.47 +1.00 24.0% 84 24.0% +0.00 — — 0.01 —
— 5.30 5.70 5.50 +1.00 25.9% 85 — — — — 0.01 —
— 4.25 4.70 4.47 +1.00 25.5% 86 — — — — 0.01 —
— 1.50 5.00 3.25 +1.00 22.4% 86.5 22.4% -0.00 — — 0.01 —
— 1.50 3.70 2.60 +1.00 19.6% 87 19.6% -0.00 — — 0.01 —
— 2.61 3.15 2.88 +1.00 18.8% 87.5 — — — — 0.01 —
— 2.32 2.63 2.48 +1.00 17.8% 88 — — — — 0.01 —
— 1.62 1.93 1.77 — — 88.5 — — — — 0.01 —
— 1.12 1.62 1.37 — — 89 — — — — 0.01 —
— 0.63 0.93 0.78 — — 89.5 — — — — 0.01 —
— 0.40 0.45 0.42 — — 90 — — 0.04 0.03 0.05 —
— 0.10 0.13 0.12 +0.36 8.5% 90.5 — — 0.23 0.21 0.25 —
— 0.02 0.03 0.03 +0.10 10.4% 91 — — 0.66 0.40 0.91 —
— — 0.01 — — — 91.5 — — 1.16 0.90 1.42 —
— — 0.01 — — — 92 — — 3.18 1.36 5.00 —
— — 0.01 — — — 92.5 — — 2.15 1.89 2.42 —
— — 0.01 — — — 93 — — 2.56 2.40 2.72 —
— — 0.01 — — — 93.5 — — 3.07 2.89 3.25 —
— — 0.01 — — — 94 10.5% -1.00 3.50 1.16 5.85 —
— — 0.01 — +0.00 10.5% 94.5 — — 4.15 3.85 4.45 —
— — 0.01 — — — 95 10.6% -1.00 4.48 2.16 6.80 —
— — 0.01 — — — 95.5 10.8% -1.00 5.15 4.85 5.45 —
— — 0.01 — — — 96 — — 5.65 5.35 5.95 —
— — 0.01 — — — 96.5 11.3% -1.00 6.08 3.75 8.40 —
— — 0.01 — +0.00 11.7% 97 11.7% -1.00 6.97 5.05 8.90 —
— — 0.01 — +0.00 12.7% 98 12.7% -1.00 7.55 5.20 9.90 —
— — 0.01 — +0.00 13.8% 99 13.8% -1.00 8.53 6.20 10.85 —
— — 0.01 — +0.00 15.2% 100 15.2% -1.00 9.55 7.20 11.90 —
— — 0.01 — +0.00 16.6% 101 16.6% -1.00 10.65 10.35 10.95 —
— — 0.01 — +0.00 18.1% 102 18.1% -1.00 11.57 11.35 11.80 —
— — 0.01 — +0.00 19.7% 103 19.7% -1.00 12.72 12.50 12.95 —
— — 0.01 — +0.00 21.2% 104 21.2% -1.00 13.65 13.35 13.95 —
— — 0.01 — +0.00 22.7% 105 22.7% -1.00 15.62 14.35 16.90 —
— — 0.01 — +0.00 24.2% 106 24.2% -1.00 15.60 13.20 18.00 —
— — 0.01 — +0.00 25.5% 107 25.5% -1.00 16.60 14.20 19.00 —
— — 0.01 — +0.00 26.8% 108 26.8% -1.00 17.65 17.35 17.95 —

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.