opzioni / TLT iShares 20+ Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi TLT  ·  dashboard
← 14/10 Seduta del 15/10/2026 completa 16/10 →
Spot 79.97  ·  366 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/10 01:59 UTC
16/10/261g 23/10/268g 13/11/2629g 15/01/2792g 19/03/27155g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 14.95 15.20 15.07 — — 65 — — — — 0.01 —
— 13.95 14.20 14.07 — — 66 — — — — 0.01 —
— 12.95 13.20 13.07 — — 67 — — — — 0.01 —
— 11.95 12.20 12.07 — — 68 — — — — 0.01 —
— 10.95 11.20 11.07 — — 69 22.2% -0.00 — — 0.01 —
— 9.95 10.20 10.07 +1.00 21.7% 70 21.7% -0.00 — — 0.01 —
— 9.50 9.70 9.60 — — 70.5 21.6% -0.00 — — 0.01 —
— 9.00 9.20 9.10 — — 71 21.7% -0.00 — — 0.01 —
— 8.50 8.70 8.60 +1.00 22.0% 71.5 — — — — 0.01 —
— 8.00 8.20 8.10 — — 72 — — — — 0.01 —
— 7.50 7.70 7.60 — — 72.5 — — — — 0.01 —
— 7.00 7.20 7.10 — — 73 — — — — 0.01 —
— 6.50 6.70 6.60 — — 73.5 — — — — 0.01 —
— 6.00 6.20 6.10 — — 74 — — 0.01 0.01 0.02 —
— 5.50 5.70 5.60 — — 74.5 — — 0.01 0.01 0.02 —
— 5.00 5.20 5.10 — — 75 21.1% -0.02 0.01 0.01 0.02 —
— 4.50 4.70 4.60 +0.98 19.9% 75.5 19.9% -0.02 0.01 0.01 0.02 —
— 4.00 4.20 4.10 +0.97 18.7% 76 18.7% -0.03 0.03 0.02 0.03 —
— 3.50 3.70 3.60 +0.96 17.6% 76.5 17.6% -0.04 0.04 0.03 0.04 —
— 3.05 3.20 3.12 +0.95 16.5% 77 16.5% -0.05 0.04 0.04 0.05 —
— 2.60 2.73 2.67 +0.92 15.5% 77.5 15.5% -0.08 0.07 0.06 0.07 —
— 2.14 2.25 2.19 +0.89 14.6% 78 14.6% -0.11 0.10 0.09 0.10 —
— 1.70 1.79 1.75 +0.84 13.9% 78.5 13.9% -0.16 0.15 0.15 0.16 —
— 1.31 1.37 1.34 +0.76 13.4% 79 13.4% -0.24 0.24 0.24 0.25 —
— 0.96 0.99 0.97 +0.65 13.2% 79.5 13.2% -0.35 0.39 0.37 0.40 —
— 0.67 0.70 0.69 +0.53 13.2% 80 13.2% -0.48 0.59 0.58 0.61 —
— 0.45 0.47 0.46 +0.40 13.1% 80.5 13.1% -0.61 0.87 0.85 0.89 —
— 0.28 0.30 0.29 +0.28 13.1% 81 13.1% -0.73 1.22 1.19 1.24 —
— 0.18 0.19 0.18 +0.19 13.5% 81.5 13.5% -0.82 1.61 1.57 1.65 —
— 0.11 0.12 0.12 +0.13 14.3% 82 14.3% -0.89 2.04 1.99 2.10 —
— 0.07 0.09 0.08 +0.10 15.3% 82.5 15.3% -0.92 2.52 2.46 2.59 —
— 0.05 0.07 0.06 +0.07 16.4% 83 16.4% -0.95 3.02 2.93 3.10 —
— 0.04 0.05 0.04 +0.05 17.6% 83.5 17.6% -0.96 3.50 3.40 3.60 —
— 0.03 0.04 0.04 +0.04 18.9% 84 18.9% -0.97 4.00 3.90 4.10 —
— 0.02 0.03 0.03 +0.04 20.1% 84.5 20.1% -0.98 4.50 4.40 4.60 —
— 0.02 0.03 0.03 +0.03 21.2% 85 21.2% -0.99 5.00 4.90 5.10 —
— 0.01 0.02 0.01 +0.02 22.2% 85.5 22.2% -1.00 5.50 5.40 5.60 —
— 0.01 0.02 0.01 +0.02 23.1% 86 23.1% -1.00 6.00 5.90 6.10 —
— 0.01 0.02 0.01 +0.01 23.8% 86.5 23.8% -1.00 6.50 6.40 6.60 —
— — 0.02 — +0.01 24.2% 87 24.2% -1.00 7.00 6.90 7.10 —
— — 0.01 — +0.01 24.5% 87.5 24.5% -1.00 7.50 7.40 7.60 0
— — 0.01 — +0.00 24.5% 88 24.5% -1.00 8.00 7.90 8.10 —
— — 0.01 — +0.00 24.5% 88.5 24.5% -1.00 8.50 8.40 8.60 —
— — 0.01 — +0.00 24.3% 89 24.3% -1.00 9.00 8.90 9.10 —
— — 0.01 — +0.00 23.8% 90 23.8% -1.00 10.00 9.90 10.10 —
— — 0.01 — +0.00 23.5% 91 23.5% -1.00 11.00 10.90 11.10 —
— — 0.01 — +0.00 23.4% 92 23.4% -1.00 12.00 11.90 12.10 —
— — 0.01 — +0.00 23.6% 93 23.6% -1.00 13.00 12.90 13.10 —
— — 0.01 — +0.00 23.9% 94 23.9% -1.00 14.00 13.90 14.10 —
— — 0.01 — +0.00 24.3% 95 24.3% -1.00 15.00 14.90 15.10 —
— — 0.01 — +0.00 24.8% 96 24.8% -1.00 16.00 15.90 16.10 —

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.