opzioni / TLT iShares 20+ Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi TLT  ·  dashboard
← 13/10 Seduta del 14/10/2026 completa 15/10 →
Spot 78.89  ·  358 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/10 00:49 UTC
16/10/262g 23/10/269g 13/11/2630g 15/01/2793g 19/03/27156g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 13.75 14.00 13.88 +1.00 23.0% 65 23.0% +0.00 — — 0.01 —
— 12.80 13.00 12.90 +1.00 23.1% 66 23.1% +0.00 — — 0.01 —
— 11.75 12.00 11.88 +1.00 22.9% 67 22.9% -0.00 — — 0.01 —
— 10.75 11.00 10.88 +1.00 22.4% 68 22.4% -0.00 — — 0.01 —
— 9.75 10.00 9.88 +1.00 22.0% 69 22.0% -0.00 — — 0.01 —
— 8.80 9.00 8.90 +1.00 21.9% 70 21.9% -0.00 — — 0.01 —
— 8.30 8.50 8.40 +1.00 22.0% 70.5 22.0% -0.00 — — 0.01 —
— 7.80 8.00 7.90 +1.00 22.1% 71 22.1% -0.00 — — 0.01 —
— 7.25 7.50 7.38 +1.00 22.3% 71.5 22.3% -0.00 — — 0.01 —
— 6.80 7.00 6.90 +1.00 22.4% 72 22.4% -0.00 — — 0.01 —
— 6.30 6.50 6.40 +0.99 22.3% 72.5 22.3% -0.01 — — 0.01 —
— 5.80 6.00 5.90 +0.99 22.0% 73 22.0% -0.01 0.01 0.01 0.02 —
— 5.30 5.50 5.40 +0.98 21.4% 73.5 21.4% -0.02 0.01 0.01 0.02 —
— 4.80 5.00 4.90 +0.98 20.6% 74 20.6% -0.02 0.01 0.01 0.02 —
— 4.25 4.50 4.38 +0.97 19.7% 74.5 19.7% -0.03 0.03 0.02 0.03 —
— 3.80 4.05 3.92 +0.96 18.8% 75 18.8% -0.04 0.04 0.03 0.04 —
— 3.30 3.55 3.42 +0.95 17.8% 75.5 17.8% -0.05 0.04 0.04 0.05 —
— 2.87 3.05 2.96 +0.93 16.8% 76 16.8% -0.07 0.07 0.06 0.07 —
— 2.40 2.55 2.48 +0.90 15.8% 76.5 15.8% -0.10 0.09 0.08 0.09 —
— 1.96 2.08 2.02 +0.86 14.8% 77 14.8% -0.14 0.14 0.13 0.14 —
— 1.55 1.62 1.58 +0.81 14.1% 77.5 14.1% -0.19 0.20 0.20 0.21 —
— 1.18 1.20 1.19 +0.72 13.5% 78 13.5% -0.28 0.32 0.31 0.32 —
— 0.85 0.86 0.85 +0.61 13.3% 78.5 13.3% -0.39 0.48 0.47 0.49 —
— 0.58 0.60 0.59 +0.49 13.1% 79 13.1% -0.51 0.72 0.71 0.73 —
— 0.39 0.40 0.40 +0.37 13.1% 79.5 13.1% -0.64 1.02 1.01 1.04 —
— 0.25 0.26 0.26 +0.27 13.2% 80 13.2% -0.75 1.39 1.36 1.42 —
— 0.16 0.17 0.17 +0.19 13.5% 80.5 13.5% -0.84 1.81 1.75 1.88 —
— 0.10 0.11 0.10 +0.13 14.2% 81 14.2% -0.90 2.26 2.19 2.33 —
— 0.07 0.08 0.07 +0.09 15.0% 81.5 15.0% -0.94 2.73 2.65 2.82 —
— 0.05 0.06 0.06 +0.07 16.0% 82 16.0% -0.96 3.23 3.10 3.35 —
— 0.04 0.05 0.04 +0.05 17.0% 82.5 17.0% -0.98 3.70 3.60 3.80 —
— 0.03 0.04 0.04 +0.04 18.0% 83 18.0% -0.99 4.20 4.10 4.30 —
— 0.02 0.03 0.03 +0.03 19.1% 83.5 19.1% -1.00 4.70 4.60 4.80 —
— 0.01 0.03 0.02 +0.02 20.0% 84 20.0% -1.00 5.20 5.10 5.30 —
— 0.01 0.02 0.01 +0.02 20.8% 84.5 20.8% -1.00 5.72 5.60 5.85 —
— 0.01 0.02 0.01 +0.01 21.5% 85 21.5% -1.00 6.22 6.10 6.35 —
— 0.01 0.02 0.01 +0.01 21.9% 85.5 21.9% -1.00 6.72 6.60 6.85 —
— — 0.01 — +0.01 22.1% 86 22.1% -1.00 7.20 7.10 7.30 —
— — 0.01 — +0.00 22.1% 86.5 22.1% -1.00 7.70 7.60 7.80 —
— — 0.01 — +0.00 22.0% 87 22.0% -1.00 8.22 8.10 8.35 —
— — 0.01 — +0.00 21.8% 87.5 21.8% -1.00 8.70 8.60 8.80 —
— — 0.01 — +0.00 21.6% 88 21.6% -1.00 9.20 9.10 9.30 —
— — 0.01 — +0.00 21.4% 88.5 21.4% -1.00 9.70 9.60 9.80 —
— — 0.01 — +0.00 21.2% 89 21.2% -1.00 10.20 10.10 10.30 —
— — 0.01 — +0.00 21.1% 90 21.1% -1.00 11.20 11.10 11.30 —
— — 0.01 — +0.00 21.3% 91 21.3% -1.00 12.20 12.10 12.30 —
— — 0.01 — +0.00 21.7% 92 21.7% -1.00 13.20 13.10 13.30 —
— — 0.01 — +0.00 22.3% 93 22.3% -1.00 14.20 14.10 14.30 —
— — 0.01 — +0.00 22.8% 94 22.8% -1.00 15.20 15.10 15.30 —

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.