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
— 13.35 13.60 13.47 +1.00 22.2% 65 22.2% +0.00 — — 0.01 —
— 12.35 12.60 12.47 +1.00 23.1% 66 23.1% -0.00 — — 0.01 —
— 11.35 11.60 11.47 +1.00 23.1% 67 23.1% -0.00 — — 0.01 —
— 10.35 10.60 10.47 +1.00 22.7% 68 22.7% -0.00 — — 0.01 —
— 9.35 9.60 9.47 +1.00 22.2% 69 22.2% -0.00 — — 0.01 —
— 8.35 8.60 8.47 +1.00 21.9% 70 21.9% -0.00 — — 0.01 —
— 7.90 8.10 8.00 +1.00 21.8% 70.5 21.8% -0.00 — — 0.01 —
— 7.40 7.60 7.50 +1.00 21.7% 71 21.7% -0.00 — — 0.01 —
— 6.90 7.10 7.00 +1.00 21.6% 71.5 21.6% -0.00 — — 0.01 —
— 6.40 6.60 6.50 +0.99 21.4% 72 21.4% -0.01 — — 0.01 —
— 5.90 6.10 6.00 +0.99 20.9% 72.5 20.9% -0.01 0.01 0.01 0.02 —
— 5.40 5.60 5.50 +0.99 20.2% 73 20.2% -0.01 0.01 0.01 0.02 —
— 4.90 5.10 5.00 +0.98 19.2% 73.5 19.2% -0.02 0.01 0.01 0.02 —
— 4.40 4.60 4.50 +0.97 18.2% 74 18.2% -0.03 0.03 0.02 0.03 —
— 3.90 4.10 4.00 +0.97 17.2% 74.5 17.2% -0.03 0.03 0.02 0.03 —
— 3.45 3.60 3.52 +0.95 16.3% 75 16.3% -0.05 0.04 0.04 0.05 —
— 2.97 3.15 3.06 +0.94 15.5% 75.5 15.5% -0.07 0.06 0.05 0.06 —
— 2.51 2.62 2.56 +0.91 14.7% 76 14.7% -0.10 0.09 0.08 0.09 —
— 2.07 2.19 2.13 +0.86 14.1% 76.5 14.1% -0.14 0.12 0.12 0.13 —
— 1.66 1.71 1.69 +0.80 13.6% 77 13.6% -0.20 0.20 0.19 0.20 —
— 1.29 1.32 1.30 +0.71 13.3% 77.5 13.3% -0.29 0.30 0.29 0.31 —
— 0.95 0.97 0.96 +0.61 13.2% 78 13.2% -0.40 0.46 0.45 0.47 —
— 0.67 0.69 0.68 +0.49 13.1% 78.5 13.1% -0.51 0.69 0.68 0.70 —
— 0.46 0.48 0.47 +0.38 13.3% 79 13.3% -0.63 0.98 0.97 0.99 —
— 0.30 0.32 0.31 +0.28 13.6% 79.5 — — 1.33 1.31 1.35 —
— 0.19 0.21 0.20 +0.20 13.7% 80 13.7% -0.82 1.73 1.69 1.77 —
— 0.12 0.13 0.12 — — 80.5 14.0% -0.89 2.18 2.13 2.23 —
— 0.08 0.09 0.09 +0.09 14.5% 81 — — 2.65 2.59 2.71 —
— 0.05 0.06 0.06 — — 81.5 15.3% -0.96 3.12 3.05 3.20 —
— 0.04 0.05 0.04 +0.05 16.2% 82 16.2% -0.98 3.62 3.55 3.70 —
— 0.03 0.04 0.04 +0.04 17.3% 82.5 17.3% -0.99 4.12 4.05 4.20 —
— 0.03 0.04 0.04 +0.03 18.4% 83 — — 4.62 4.55 4.70 —
— 0.02 0.03 0.03 — — 83.5 19.4% -1.00 5.10 5.00 5.20 —
— 0.02 0.03 0.03 +0.02 20.5% 84 — — 5.62 5.55 5.70 —
— 0.01 0.02 0.01 — — 84.5 — — 6.12 6.00 6.25 —
— 0.01 0.02 0.01 — — 85 — — 6.62 6.50 6.75 —
— 0.01 0.02 0.01 — — 85.5 — — 7.12 7.00 7.25 —
— 0.01 0.02 0.01 — — 86 — — 7.62 7.50 7.75 —
— 0.01 0.02 0.01 — — 86.5 — — 8.12 8.00 8.25 —
— — 0.01 — — — 87 — — 8.62 8.50 8.75 —
— — 0.01 — — — 87.5 — — 9.12 9.00 9.25 —
— — 0.01 — — — 88 — — 9.62 9.50 9.75 —
— — 0.01 — — — 88.5 29.1% -1.00 10.12 10.00 10.25 —
— — 0.01 — +0.00 29.2% 89 29.2% -1.00 10.62 10.50 10.75 —
— — 0.01 — +0.00 29.0% 90 29.0% -1.00 11.62 11.50 11.75 —
— — 0.01 — +0.00 28.4% 91 28.4% -1.00 12.62 12.50 12.75 —
— — 0.01 — +0.00 27.7% 92 27.7% -1.00 13.62 13.50 13.75 —
— — 0.01 — +0.00 26.9% 93 26.9% -1.00 14.62 14.50 14.75 —
— — 0.01 — +0.00 26.2% 94 26.2% -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.