opzioni / TLT iShares 20+ Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi TLT  ·  dashboard
← 17/09 Seduta del 18/09/2026 completa 21/09 →
Spot 81.21  ·  330 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 19/09 03:51 UTC
25/09/267g 02/10/2614g 16/10/2628g 18/12/2691g 19/02/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 11.25 11.40 11.32 — — 70 — — — — 0.01 —
— 10.25 10.40 10.32 — — 71 — — — — 0.01 —
— 9.25 9.40 9.32 — — 72 — — — — 0.01 —
— 8.25 8.40 8.32 +1.00 19.4% 73 19.4% -0.00 — — 0.01 —
— 7.25 7.40 7.33 +1.00 18.4% 74 18.4% -0.01 — — 0.01 —
— 6.25 6.40 6.33 — — 75 17.2% -0.01 0.01 0.01 0.02 —
— 5.25 5.40 5.33 +0.99 15.8% 76 — — 0.01 0.01 0.02 —
— 4.75 4.90 4.83 +0.99 15.0% 76.5 15.0% -0.03 0.03 0.02 0.03 —
— 4.25 4.40 4.33 +0.98 14.2% 77 14.2% -0.03 0.03 0.02 0.03 —
— 3.75 3.95 3.85 +0.97 13.5% 77.5 13.5% -0.05 0.04 0.03 0.04 —
— 3.30 3.45 3.38 +0.96 12.8% 78 12.8% -0.07 0.06 0.05 0.06 —
— 2.84 2.92 2.88 +0.94 12.2% 78.5 12.2% -0.10 0.09 0.08 0.09 —
— 2.36 2.44 2.40 +0.91 11.7% 79 11.7% -0.14 0.12 0.12 0.13 —
— 1.93 1.98 1.96 +0.86 11.3% 79.5 11.3% -0.20 0.20 0.19 0.20 —
— 1.51 1.54 1.52 +0.80 10.9% 80 10.9% -0.28 0.32 0.31 0.32 —
— 1.14 1.16 1.15 +0.70 10.7% 80.5 10.7% -0.39 0.47 0.46 0.47 —
— 0.81 0.83 0.82 +0.59 10.5% 81 10.5% -0.51 0.68 0.67 0.68 —
— 0.55 0.56 0.56 +0.46 10.4% 81.5 10.4% -0.62 0.95 0.94 0.96 —
— 0.35 0.37 0.36 +0.34 10.5% 82 10.5% -0.73 1.28 1.27 1.29 —
— 0.22 0.23 0.23 +0.23 10.5% 82.5 10.5% -0.82 1.67 1.64 1.70 —
— 0.13 0.14 0.14 +0.15 10.7% 83 10.7% -0.88 2.08 2.05 2.12 —
— 0.08 0.09 0.09 +0.10 11.1% 83.5 11.1% -0.92 2.54 2.50 2.58 —
— 0.05 0.06 0.06 +0.07 11.7% 84 11.7% -0.95 3.01 2.97 3.05 —
— 0.04 0.05 0.04 +0.05 12.5% 84.5 12.5% -0.96 3.50 3.45 3.55 —
— 0.03 0.04 0.04 +0.04 13.4% 85 13.4% -0.97 3.98 3.90 4.05 —
— 0.02 0.03 0.03 +0.03 14.3% 85.5 14.3% -0.97 4.47 4.40 4.55 —
— 0.02 0.03 0.03 +0.03 15.2% 86 15.2% -0.98 4.97 4.90 5.05 —
— 0.01 0.02 0.01 +0.02 16.1% 86.5 16.1% -0.98 5.47 5.40 5.55 —
— 0.01 0.02 0.01 +0.02 16.9% 87 16.9% -0.99 5.97 5.90 6.05 —
— 0.01 0.02 0.01 +0.01 17.5% 87.5 17.5% -0.99 6.47 6.40 6.55 —
— 0.01 0.02 0.01 +0.01 18.1% 88 18.1% -0.99 6.97 6.90 7.05 —
— — 0.01 — +0.01 18.6% 88.5 18.6% -0.99 7.47 7.40 7.55 —
— — 0.01 — +0.01 19.0% 89 19.0% -0.99 7.97 7.90 8.05 33
— — 0.01 — +0.00 19.5% 90 19.5% -1.00 8.97 8.90 9.05 —
— — 0.01 — — — 91 — — 9.97 9.90 10.05 —
— — 0.01 — +0.00 20.3% 92 20.3% -1.00 10.97 10.90 11.05 —
— — 0.01 — +0.00 20.8% 93 20.8% -1.00 11.97 11.90 12.05 —
— — 0.01 — +0.00 21.2% 94 — — 12.97 12.90 13.05 —
— — 0.01 — +0.00 21.7% 95 — — 13.95 13.90 14.00 —
— — 0.01 — — — 96 22.1% -1.00 14.95 14.90 15.00 —
— — 0.01 — +0.00 22.4% 97 22.4% -1.00 15.97 15.90 16.05 —

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.