opzioni / TLT iShares 20+ Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi TLT  ·  dashboard
← 24/09 Seduta del 25/09/2026 completa 28/09 →
Spot 79.38  ·  338 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 26/09 02:54 UTC
02/10/267g 09/10/2614g 23/10/2628g 18/12/2684g 19/02/27147g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 14.30 14.45 14.38 — — 65 27.7% +0.00 — — 0.01 —
— 9.30 9.45 9.38 +1.00 26.3% 70 26.3% -0.00 — — 0.01 —
— 8.30 8.45 8.38 +1.00 25.0% 71 25.0% -0.00 — — 0.01 —
— 7.30 7.45 7.38 +1.00 23.9% 72 23.9% -0.00 — — 0.01 —
— 6.30 6.45 6.38 +1.00 22.8% 73 — — — — 0.01 —
— — — — — — 73.5 — — — — — —
— 5.30 5.45 5.38 — — 74 — — 0.01 0.01 0.02 —
— — — — — — 74.5 — — — — — —
— 4.30 4.45 4.38 — — 75 19.4% -0.03 0.03 0.02 0.03 —
— — — — — — 75.5 — — — — — —
— 3.30 3.45 3.38 — — 76 17.2% -0.05 0.04 0.04 0.05 —
— 2.84 2.94 2.89 — — 76.5 — — 0.07 0.06 0.07 —
— 2.37 2.46 2.42 — — 77 — — 0.10 0.09 0.10 —
— 1.91 1.98 1.95 — — 77.5 — — 0.15 0.15 0.16 —
— 1.49 1.52 1.50 — — 78 — — 0.26 0.25 0.26 —
— 1.10 1.14 1.12 +0.74 14.2% 78.5 14.2% -0.37 0.40 0.39 0.40 —
— 0.77 0.80 0.79 — — 79 — — 0.60 0.59 0.61 —
— 0.49 0.51 0.50 — — 79.5 — — 0.86 0.86 0.87 —
— 0.30 0.32 0.31 — — 80 — — 1.20 1.18 1.21 —
— 0.16 0.18 0.17 — — 80.5 13.4% -0.84 1.59 1.56 1.62 —
— 0.09 0.10 0.10 — — 81 13.7% -0.91 2.02 1.98 2.05 —
— 0.05 0.06 0.06 — — 81.5 — — 2.49 2.44 2.54 —
— 0.03 0.04 0.04 — — 82 15.1% -0.96 2.96 2.91 3.00 —
— 0.02 0.03 0.03 +0.03 15.9% 82.5 15.9% -0.98 3.45 3.40 3.50 —
— 0.01 0.02 0.01 +0.02 16.2% 83 16.2% -0.99 3.92 3.85 4.00 —
— — 0.01 — +0.01 16.4% 83.5 16.4% -0.99 4.42 4.35 4.50 —
— — 0.01 — +0.00 16.4% 84 16.4% -1.00 4.92 4.85 5.00 —
— — 0.01 — +0.00 16.5% 84.5 16.5% -1.00 5.42 5.35 5.50 —
— — 0.01 — +0.00 16.7% 85 16.7% -1.00 5.92 5.85 6.00 —
— — 0.01 — +0.00 16.9% 85.5 16.9% -1.00 6.42 6.35 6.50 —
— — 0.01 — +0.00 17.2% 86 17.2% -1.00 6.92 6.85 7.00 —
— — 0.01 — +0.00 17.4% 86.5 17.4% -1.00 7.42 7.35 7.50 —
— — 0.01 — +0.00 17.7% 87 17.7% -1.00 7.92 7.85 8.00 —
— — 0.01 — +0.00 18.0% 87.5 18.0% -1.00 8.43 8.35 8.50 —
— — 0.01 — +0.00 18.4% 88 18.4% -1.00 8.93 8.85 9.00 —
— — 0.01 — +0.00 18.7% 88.5 18.7% -1.00 9.43 9.35 9.50 —
— — 0.01 — +0.00 19.1% 89 19.1% -1.00 9.93 9.85 10.00 —
— — 0.01 — +0.00 19.8% 90 19.8% -1.00 10.93 10.85 11.00 —
— — 0.01 — +0.00 20.4% 91 20.4% -1.00 11.93 11.85 12.00 —
— — 0.01 — +0.00 21.0% 92 21.0% -1.00 12.93 12.85 13.00 —
— — 0.01 — +0.00 21.5% 93 21.5% -1.00 13.93 13.85 14.00 —
— — 0.01 — +0.00 21.9% 94 21.9% -1.00 14.93 14.85 15.00 —
— — 0.01 — +0.00 22.3% 95 22.3% -1.00 15.93 15.85 16.00 —

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.