opzioni / TLT iShares 20+ Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi TLT  ·  dashboard
← 15/10 Seduta del 16/10/2026 completa 19/10 →
Spot 79.97  ·  336 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 17/10 01:54 UTC
23/10/267g 30/10/2614g 13/11/2628g 15/01/2791g 19/03/27154g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 14.95 15.15 15.05 +1.00 23.5% 65 23.5% +0.00 — — 0.01 —
— 13.95 14.15 14.05 +1.00 23.9% 66 23.9% +0.00 — — 0.01 —
— 12.95 13.15 13.05 +1.00 23.9% 67 23.9% +0.00 — — 0.01 —
— 11.95 12.15 12.05 +1.00 23.6% 68 23.6% +0.00 — — 0.01 —
— 10.95 11.15 11.05 +1.00 23.4% 69 23.4% -0.00 — — 0.01 —
— 9.95 10.15 10.05 +1.00 23.6% 70 23.6% -0.00 — — 0.01 —
— 9.45 9.70 9.57 +1.00 24.0% 70.5 24.0% -0.00 — — 0.01 —
— 8.95 9.20 9.07 +1.00 24.6% 71 24.6% -0.00 — — 0.01 —
— 8.45 8.70 8.57 +1.00 25.3% 71.5 25.3% -0.00 — — 0.01 —
— 7.95 8.20 8.07 +1.00 26.0% 72 26.0% -0.00 — — 0.01 —
— 7.45 7.70 7.58 +1.00 26.6% 72.5 26.6% -0.00 — — 0.01 —
— 6.95 7.20 7.08 +0.99 26.9% 73 26.9% -0.01 — — 0.01 —
— 6.50 6.70 6.60 +0.99 26.6% 73.5 26.6% -0.01 — — 0.01 —
— 6.00 6.20 6.10 +0.99 25.8% 74 25.8% -0.01 — — 0.01 —
— 5.50 5.70 5.60 +0.98 24.5% 74.5 24.5% -0.02 0.01 0.01 0.02 —
— 5.00 5.20 5.10 +0.98 22.9% 75 22.9% -0.02 0.01 0.01 0.02 —
— 4.50 4.70 4.60 +0.98 21.2% 75.5 21.2% -0.02 0.01 0.01 0.02 —
— 4.00 4.20 4.10 +0.97 19.5% 76 19.5% -0.03 0.01 0.01 0.02 —
— 3.50 3.70 3.60 +0.97 18.0% 76.5 18.0% -0.03 0.03 0.02 0.03 —
— 3.00 3.20 3.10 +0.96 16.5% 77 16.5% -0.04 0.04 0.03 0.04 —
— 2.55 2.69 2.62 +0.94 15.2% 77.5 15.2% -0.06 0.04 0.04 0.05 —
— 2.09 2.21 2.15 +0.91 14.2% 78 14.2% -0.09 0.07 0.07 0.08 —
— 1.65 1.75 1.70 +0.86 13.4% 78.5 13.4% -0.14 0.12 0.12 0.13 —
— 1.26 1.32 1.29 +0.78 13.1% 79 13.1% -0.22 0.21 0.21 0.22 —
— 0.93 1.01 0.97 +0.66 13.2% 79.5 13.2% -0.34 0.36 0.35 0.37 —
— 0.64 0.70 0.67 +0.53 13.4% 80 13.4% -0.47 0.56 0.55 0.58 —
— 0.41 0.48 0.45 +0.40 13.6% 80.5 13.6% -0.61 0.85 0.84 0.86 —
— 0.26 0.31 0.28 — — 81 13.8% -0.73 1.20 1.18 1.22 —
— 0.16 0.17 0.17 +0.19 14.3% 81.5 14.3% -0.82 1.61 1.57 1.66 —
— 0.10 0.11 0.10 — — 82 — — 2.06 2.01 2.12 —
— 0.07 0.08 0.07 — — 82.5 — — 2.53 2.46 2.60 —
— 0.05 0.06 0.06 — — 83 16.9% -0.95 3.02 2.94 3.10 —
— 0.03 0.04 0.04 +0.05 18.0% 83.5 18.0% -0.97 3.50 3.40 3.60 —
— 0.02 0.03 0.03 +0.04 19.0% 84 — — 4.00 3.90 4.10 —
— 0.02 0.03 0.03 +0.03 19.9% 84.5 — — 4.50 4.40 4.60 —
— 0.01 0.02 0.01 +0.02 20.6% 85 — — 5.00 4.90 5.10 —
— 0.01 0.02 0.01 +0.01 21.2% 85.5 — — 5.50 5.40 5.60 —
— 0.01 0.02 0.01 — — 86 21.3% -1.00 6.00 5.90 6.10 —
— — 0.01 — +0.00 21.3% 86.5 — — 6.50 6.40 6.60 —
— — 0.01 — — — 87 — — 7.00 6.90 7.10 —
— — 0.01 — — — 87.5 — — 7.50 7.40 7.60 —
— — 0.01 — — — 88 20.6% -1.00 8.00 7.90 8.10 —
— — 0.01 — — — 88.5 20.5% -1.00 8.50 8.40 8.60 —
— — 0.01 — +0.00 20.4% 89 20.4% -1.00 9.00 8.90 9.10 —
— — 0.01 — +0.00 20.6% 90 20.6% -1.00 10.00 9.90 10.10 —
— — 0.01 — +0.00 21.1% 91 21.1% -1.00 11.00 10.90 11.10 —
— — 0.01 — +0.00 21.8% 92 21.8% -1.00 12.00 11.90 12.10 —
— — 0.01 — — — 93 — — 13.00 12.90 13.10 —
— — 0.01 — +0.00 23.3% 94 23.3% -1.00 14.00 13.90 14.10 —
— — 0.01 — +0.00 24.1% 95 24.1% -1.00 15.00 14.90 15.10 —
— — 0.01 — +0.00 24.9% 96 24.9% -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.