opzioni / TLT iShares 20+ Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi TLT  ·  dashboard
← 18/09 Seduta del 21/09/2026 completa 22/09 →
Spot 81.79  ·  326 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 22/09 01:22 UTC
25/09/264g 02/10/2611g 23/10/2632g 18/12/2688g 19/02/27151g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 11.80 11.95 11.88 +1.00 22.2% 70 22.2% -0.00 — — 0.01 —
— 10.80 10.95 10.88 +1.00 20.9% 71 20.9% -0.00 — — — 0
42 — — — +1.00 19.6% 72 19.6% -0.00 — — — —
— — — — +1.00 18.4% 73 18.4% -0.00 — — — —
— 7.80 8.00 7.90 +1.00 17.7% 74 17.7% -0.00 — — 0.01 —
— 6.80 7.00 6.90 +1.00 17.3% 75 17.3% -0.00 — — 0.01 —
— 5.85 6.00 5.92 +1.00 16.9% 76 16.9% -0.01 — — 0.01 —
— 5.30 5.50 5.40 +0.99 16.5% 76.5 16.5% -0.01 0.01 0.01 0.02 —
— 4.85 5.00 4.92 +0.99 15.9% 77 15.9% -0.02 0.01 0.01 0.02 —
— 4.35 4.50 4.42 +0.99 15.1% 77.5 15.1% -0.03 0.03 0.02 0.03 —
— 3.85 4.00 3.92 +0.98 14.3% 78 14.3% -0.04 0.03 0.02 0.03 —
— 3.35 3.50 3.42 +0.97 13.7% 78.5 13.7% -0.05 0.04 0.04 0.05 —
— 2.89 2.98 2.94 +0.96 13.1% 79 13.1% -0.08 0.07 0.06 0.07 —
— 2.41 2.49 2.45 +0.93 12.6% 79.5 12.6% -0.12 0.10 0.09 0.10 —
— 1.96 2.02 1.99 +0.88 12.0% 80 12.0% -0.18 0.15 0.15 0.16 —
— 1.53 1.56 1.54 +0.82 11.5% 80.5 11.5% -0.26 0.24 0.24 0.25 —
— 1.13 1.15 1.14 +0.73 11.1% 81 11.1% -0.37 0.39 0.38 0.39 2,020
1,432 0.79 0.80 0.80 +0.61 10.7% 81.5 10.7% -0.48 0.57 0.57 0.58 2,192
— 0.51 0.52 0.52 +0.47 10.6% 82 10.6% -0.62 0.84 0.83 0.85 —
— 0.31 0.32 0.32 +0.34 10.5% 82.5 10.5% -0.74 1.18 1.16 1.19 —
— 0.18 0.19 0.18 +0.21 10.6% 83 10.6% -0.84 1.56 1.54 1.59 —
— 0.10 0.11 0.10 +0.13 10.8% 83.5 10.8% -0.90 2.00 1.96 2.04 —
— 0.05 0.06 0.06 +0.08 11.3% 84 11.3% -0.94 2.46 2.42 2.51 —
— 0.03 0.04 0.04 +0.05 11.9% 84.5 11.9% -0.96 2.94 2.89 3.00 —
— 0.02 0.03 0.03 +0.04 12.6% 85 12.6% -0.97 3.42 3.35 3.50 —
— 0.02 0.03 0.03 +0.03 13.5% 85.5 13.5% -0.98 3.92 3.85 4.00 —
— 0.01 0.02 0.01 +0.02 14.6% 86 14.6% -0.98 4.42 4.35 4.50 —
— 0.01 0.02 0.01 +0.02 15.6% 86.5 15.6% -0.99 4.92 4.85 5.00 —
— 0.01 0.02 0.01 +0.01 16.4% 87 16.4% -0.99 5.42 5.35 5.50 —
— — 0.01 — +0.01 17.0% 87.5 17.0% -0.99 5.92 5.85 6.00 —
— — 0.01 — +0.01 17.3% 88 17.3% -0.99 6.42 6.35 6.50 —
— — 0.01 — +0.00 17.5% 88.5 17.5% -1.00 6.92 6.85 7.00 —
— — 0.01 — +0.00 17.7% 89 17.7% -1.00 7.42 7.35 7.50 —
— — 0.01 — +0.00 18.1% 90 18.1% -1.00 8.43 8.35 8.50 —
— — 0.01 — +0.00 18.5% 91 18.5% -1.00 9.40 9.30 9.50 —
— — 0.01 — +0.00 19.1% 92 19.1% -1.00 10.40 10.30 10.50 —
— — 0.01 — +0.00 19.8% 93 19.8% -1.00 11.40 11.30 11.50 —
— — 0.01 — +0.00 20.4% 94 20.4% -1.00 12.40 12.30 12.50 —
— — 0.01 — +0.00 21.1% 95 21.1% -1.00 13.38 13.30 13.45 —
— — 0.01 — +0.00 21.6% 96 21.6% -1.00 14.40 14.30 14.50 —
— — 0.01 — +0.00 22.1% 97 22.1% -1.00 15.38 15.30 15.45 —
— — 0.01 — +0.00 22.6% 98 22.6% -1.00 16.40 16.30 16.50 —

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.