opzioni / TLT iShares 20+ Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi TLT  ·  dashboard
← 09/10 Seduta del 12/10/2026 completa 13/10 →
Spot 78.00  ·  360 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 13/10 04:10 UTC
16/10/264g 23/10/2611g 13/11/2632g 15/01/2795g 19/03/27158g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 13.00 13.20 13.10 — — 65 — — — — 0.01 —
— 12.00 12.20 12.10 — — 66 27.6% +0.00 — — 0.01 —
— 11.00 11.20 11.10 +1.00 25.9% 67 25.9% +0.00 — — 0.01 —
— 10.00 10.20 10.10 +1.00 24.4% 68 24.4% +0.00 — — 0.01 —
— 9.00 9.20 9.10 +1.00 23.0% 69 23.0% +0.00 — — 0.01 —
— 8.00 8.20 8.10 +1.00 21.7% 70 21.7% +0.00 — — 0.01 —
— 7.50 7.70 7.60 +1.00 21.1% 70.5 21.1% -0.00 — — 0.01 —
— 7.00 7.20 7.10 +1.00 20.6% 71 20.6% -0.00 — — 0.01 —
— 6.50 6.70 6.60 +1.00 20.2% 71.5 20.2% -0.00 — — 0.01 —
— 6.00 6.25 6.12 +1.00 20.0% 72 20.0% -0.00 — — 0.01 —
— 5.50 5.70 5.60 +1.00 20.0% 72.5 20.0% -0.00 — — 0.01 —
— 5.00 5.20 5.10 +1.00 20.2% 73 20.2% -0.00 — — 0.01 —
— 4.50 4.75 4.62 +1.00 20.6% 73.5 20.6% -0.00 — — 0.01 —
— 4.00 4.20 4.10 +0.99 20.9% 74 20.9% -0.01 — — 0.01 —
— 3.50 3.70 3.60 +0.98 20.9% 74.5 20.9% -0.02 0.01 0.01 0.02 —
— 3.00 3.20 3.10 +0.97 20.0% 75 20.0% -0.03 0.01 0.01 0.02 —
— 2.55 2.71 2.63 +0.96 18.5% 75.5 18.5% -0.04 0.03 0.02 0.03 —
— 2.07 2.22 2.15 +0.94 16.8% 76 16.8% -0.06 0.04 0.03 0.04 —
— 1.61 1.73 1.67 +0.90 15.5% 76.5 15.5% -0.11 0.06 0.05 0.06 —
— 1.19 1.24 1.22 +0.82 14.5% 77 14.5% -0.18 0.12 0.11 0.12 —
— 0.82 0.84 0.83 +0.69 14.1% 77.5 14.1% -0.31 0.21 0.21 0.22 —
— 0.50 0.52 0.51 +0.53 14.0% 78 14.0% -0.48 0.41 0.40 0.42 —
— 0.28 0.29 0.28 +0.35 13.9% 78.5 13.9% -0.66 0.69 0.68 0.70 —
— 0.14 0.15 0.14 +0.21 14.0% 79 — — 1.05 1.02 1.09 —
— 0.06 0.07 0.07 — — 79.5 — — 1.50 1.47 1.54 —
— 0.03 0.04 0.04 — — 80 — — 1.96 1.89 2.02 —
— 0.02 0.03 0.03 — — 80.5 — — 2.44 2.36 2.53 —
— 0.01 0.02 0.01 — — 81 — — 2.95 2.85 3.05 —
— 0.01 0.02 0.01 +0.02 19.6% 81.5 19.6% -1.00 3.45 3.35 3.55 —
— — 0.01 — +0.01 19.5% 82 19.5% -1.00 3.95 3.85 4.05 —
— — 0.01 — +0.00 18.9% 82.5 18.9% -1.00 4.45 4.35 4.55 —
— — 0.01 — +0.00 18.1% 83 18.1% -1.00 4.95 4.85 5.05 —
— — 0.01 — +0.00 17.5% 83.5 17.5% -1.00 5.45 5.35 5.55 —
— — 0.01 — +0.00 17.1% 84 17.1% -1.00 5.95 5.85 6.05 —
— — 0.01 — +0.00 16.9% 84.5 16.9% -1.00 6.45 6.35 6.55 —
— — 0.01 — +0.00 16.9% 85 16.9% -1.00 6.95 6.85 7.05 —
— — 0.01 — +0.00 17.1% 85.5 17.1% -1.00 7.45 7.35 7.55 —
— — 0.01 — +0.00 17.3% 86 17.3% -1.00 7.95 7.85 8.05 —
— — 0.01 — +0.00 17.5% 86.5 17.5% -1.00 8.45 8.35 8.55 —
— — 0.01 — +0.00 17.8% 87 17.8% -1.00 8.95 8.85 9.05 —
— — 0.01 — +0.00 18.4% 88 18.4% -1.00 9.95 9.85 10.05 —
— — 0.01 — +0.00 19.1% 89 19.1% -1.00 10.95 10.85 11.05 —
— — 0.01 — +0.00 19.9% 90 19.9% -1.00 11.95 11.85 12.05 —
— — 0.01 — +0.00 20.6% 91 20.6% -1.00 12.95 12.85 13.05 —
— — 0.01 — +0.00 21.5% 92 21.5% -1.00 13.95 13.85 14.05 —
— — 0.01 — +0.00 22.3% 93 22.3% -1.00 14.95 14.85 15.05 —
— — 0.01 — +0.00 23.2% 94 23.2% -1.00 15.95 15.85 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.