opzioni / TLT iShares 20+ Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi TLT  ·  dashboard
← 12/10 Seduta del 13/10/2026 completa 14/10 →
Spot 78.34  ·  360 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/10 04:15 UTC
16/10/263g 23/10/2610g 13/11/2631g 15/01/2794g 19/03/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 13.30 13.50 13.40 +1.00 29.9% 65 29.9% +0.00 — — 0.01 —
— 12.30 12.50 12.40 +1.00 28.2% 66 — — — — 0.01 —
— 11.30 11.55 11.43 — — 67 — — — — 0.01 —
— 10.30 10.55 10.43 — — 68 25.0% +0.00 — — 0.01 —
— 9.30 9.55 9.43 +1.00 23.6% 69 23.6% +0.00 — — 0.01 —
— 8.30 8.50 8.40 +1.00 22.3% 70 22.3% +0.00 — — 0.01 —
— 7.80 8.00 7.90 +1.00 21.8% 70.5 21.8% +0.00 — — 0.01 —
— 7.30 7.55 7.42 +1.00 21.2% 71 21.2% +0.00 — — 0.01 —
— 6.80 7.00 6.90 +1.00 20.7% 71.5 20.7% +0.00 — — 0.01 —
— 6.30 6.50 6.40 +1.00 20.4% 72 20.4% -0.00 — — 0.01 —
— 5.80 6.05 5.92 +1.00 20.2% 72.5 20.2% -0.00 — — 0.01 —
— 5.30 5.50 5.40 +1.00 20.4% 73 20.4% -0.00 — — 0.01 —
— 4.80 5.05 4.92 +1.00 20.9% 73.5 20.9% -0.00 — — 0.01 —
— 4.30 4.50 4.40 +1.00 21.7% 74 21.7% -0.00 — — 0.01 —
— 3.80 4.00 3.90 +0.99 22.7% 74.5 22.7% -0.01 — — 0.01 —
— 3.35 3.50 3.42 +0.98 23.0% 75 23.0% -0.02 — — 0.01 —
— 2.85 3.05 2.95 +0.97 22.1% 75.5 22.1% -0.03 0.01 0.01 0.02 —
— 2.37 2.52 2.44 +0.96 20.2% 76 20.2% -0.05 0.03 0.02 0.03 —
— 1.89 2.04 1.97 +0.93 18.1% 76.5 18.1% -0.07 0.04 0.03 0.04 —
— 1.44 1.58 1.51 +0.88 16.8% 77 16.8% -0.12 0.07 0.07 0.08 —
— 1.05 1.09 1.07 +0.78 16.2% 77.5 16.2% -0.22 0.14 0.14 0.15 —
— 0.70 0.71 0.70 +0.64 15.8% 78 15.8% -0.36 0.27 0.26 0.27 —
— 0.41 0.42 0.41 +0.46 15.8% 78.5 15.8% -0.54 0.48 0.47 0.49 —
— 0.22 0.23 0.23 +0.30 16.0% 79 16.0% -0.71 0.80 0.79 0.81 —
— 0.11 0.12 0.12 +0.18 16.6% 79.5 16.6% -0.83 1.19 1.15 1.23 —
— 0.05 0.06 0.06 +0.10 17.3% 80 17.3% -0.91 1.64 1.56 1.71 —
— 0.03 0.04 0.04 +0.05 18.3% 80.5 18.3% -0.96 2.13 2.06 2.20 —
— 0.01 0.02 0.01 +0.03 19.6% 81 19.6% -0.98 2.62 2.54 2.70 —
— 0.01 0.02 0.01 +0.02 20.6% 81.5 20.6% -0.99 3.10 3.00 3.20 —
— — 0.01 — +0.01 20.5% 82 20.5% -1.00 3.62 3.55 3.70 —
— — 0.01 — — — 82.5 — — 4.15 4.05 4.25 —
— — 0.01 — — — 83 — — 4.62 4.55 4.70 —
— — 0.01 — +0.00 18.2% 83.5 — — 5.12 5.00 5.25 —
— — 0.01 — +0.00 17.9% 84 — — 5.65 5.55 5.75 —
— — 0.01 — — — 84.5 — — 6.12 6.00 6.25 —
— — 0.01 — — — 85 — — 6.62 6.50 6.75 —
— — 0.01 — — — 85.5 — — 7.12 7.00 7.25 —
— — 0.01 — +0.00 18.2% 86 — — 7.62 7.50 7.75 —
— — 0.01 — — — 86.5 — — 8.12 8.00 8.25 —
— — 0.01 — +0.00 18.8% 87 — — 8.62 8.50 8.75 —
— — 0.01 — — — 88 — — 9.62 9.50 9.75 —
— — 0.01 — +0.00 20.1% 89 — — 10.62 10.50 10.75 —
— — 0.01 — — — 90 — — 11.65 11.55 11.75 —
— — 0.01 — — — 91 — — 12.62 12.50 12.75 —
— — 0.01 — +0.00 22.5% 92 22.5% -1.00 13.62 13.50 13.75 —
— — 0.01 — +0.00 23.4% 93 23.4% -1.00 14.62 14.50 14.75 —
— — 0.01 — +0.00 24.3% 94 24.3% -1.00 15.62 15.50 15.75 —

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.