opzioni / TLT iShares 20+ Year Treasury Bond

tutti i titoli  ·  titoli  ·  analisi TLT  ·  dashboard
← 16/10 Seduta del 19/10/2026 completa →
Spot 79.42  ·  338 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 20/10 04:02 UTC
23/10/264g 30/10/2611g 20/11/2632g 15/01/2788g 19/03/27151g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 14.40 14.65 14.53 +1.00 22.8% 65 22.8% +0.00 — — 0.01 —
— 13.45 13.65 13.55 +1.00 25.3% 66 25.3% +0.00 — — 0.01 —
— 12.45 12.65 12.55 — — 67 — — — — 0.01 —
— 11.45 11.65 11.55 — — 68 27.2% +0.00 — — 0.01 —
— 10.45 10.65 10.55 +1.00 26.9% 69 26.9% +0.00 — — 0.01 —
— 9.45 9.65 9.55 +1.00 26.2% 70 26.2% -0.00 — — 0.01 —
— 8.95 9.15 9.05 +1.00 25.7% 70.5 25.7% -0.00 — — 0.01 —
— 8.45 8.65 8.55 — — 71 25.1% -0.00 — — 0.01 —
— 7.95 8.15 8.05 — — 71.5 — — — — 0.01 —
— 7.45 7.65 7.55 — — 72 — — — — 0.01 —
— 6.95 7.15 7.05 — — 72.5 23.8% -0.00 — — 0.01 —
— 6.45 6.65 6.55 — — 73 — — — — 0.01 —
— 5.95 6.15 6.05 +1.00 23.6% 73.5 23.6% -0.00 — — 0.01 —
— 5.45 5.65 5.55 — — 74 — — — — 0.01 —
— 4.95 5.15 5.05 +1.00 20.8% 74.5 20.8% -0.00 — — 0.01 —
— 4.45 4.65 4.55 +1.00 19.8% 75 19.8% -0.00 — — 0.01 —
— 3.95 4.15 4.05 +1.00 19.1% 75.5 19.1% -0.00 — — 0.01 —
— 3.45 3.65 3.55 +0.99 18.4% 76 — — — — 0.01 —
— 2.97 3.15 3.06 — — 76.5 17.5% -0.02 0.01 0.01 0.02 —
— 2.48 2.64 2.56 — — 77 16.3% -0.03 0.01 0.01 0.02 —
— 2.02 2.16 2.09 +0.95 15.0% 77.5 15.0% -0.05 0.03 0.02 0.03 —
— 1.53 1.66 1.59 +0.90 13.9% 78 13.9% -0.10 0.04 0.04 0.05 —
— 1.11 1.20 1.16 +0.82 13.3% 78.5 13.3% -0.18 0.10 0.10 0.11 —
— 0.76 0.79 0.78 +0.68 13.2% 79 13.2% -0.32 0.22 0.21 0.23 —
— 0.46 0.48 0.47 +0.50 13.4% 79.5 13.4% -0.50 0.42 0.41 0.43 —
— 0.26 0.27 0.27 +0.33 13.8% 80 13.8% -0.67 0.71 0.70 0.73 —
— 0.14 0.15 0.14 +0.20 14.3% 80.5 14.3% -0.81 1.10 1.06 1.14 —
— 0.07 0.08 0.07 +0.12 15.0% 81 15.0% -0.89 1.55 1.50 1.60 —
— 0.04 0.05 0.04 +0.07 16.1% 81.5 16.1% -0.94 2.01 1.93 2.09 —
— 0.02 0.03 0.03 +0.05 17.5% 82 17.5% -0.97 2.51 2.43 2.59 —
— 0.01 0.02 0.01 +0.03 18.8% 82.5 18.8% -0.98 3.00 2.91 3.10 —
— 0.01 0.02 0.01 +0.02 19.6% 83 19.6% -1.00 3.50 3.40 3.60 —
— — 0.01 — +0.01 19.6% 83.5 19.6% -1.00 4.00 3.90 4.10 —
— — 0.01 — +0.00 19.1% 84 19.1% -1.00 4.50 4.40 4.60 —
— — 0.01 — +0.00 18.4% 84.5 18.4% -1.00 5.00 4.90 5.10 —
— — 0.01 — +0.00 17.8% 85 17.8% -1.00 5.50 5.40 5.60 —
— — 0.01 — +0.00 17.5% 85.5 17.5% -1.00 6.00 5.90 6.10 —
— — 0.01 — +0.00 17.4% 86 17.4% -1.00 6.50 6.40 6.60 —
— — 0.01 — +0.00 17.5% 86.5 17.5% -1.00 7.00 6.90 7.10 —
— — 0.01 — +0.00 17.7% 87 17.7% -1.00 7.50 7.40 7.60 —
— — 0.01 — +0.00 18.1% 87.5 18.1% -1.00 8.00 7.90 8.10 —
— — 0.01 — +0.00 18.4% 88 18.4% -1.00 8.50 8.40 8.60 —
— — 0.01 — +0.00 18.8% 88.5 18.8% -1.00 9.00 8.90 9.10 —
— — 0.01 — +0.00 19.3% 89 19.3% -1.00 9.50 9.40 9.60 —
— — 0.01 — +0.00 20.1% 90 20.1% -1.00 10.50 10.40 10.60 —
— — 0.01 — +0.00 21.1% 91 21.1% -1.00 11.50 11.40 11.60 —
— — 0.01 — — — 92 — — 12.50 12.40 12.60 —
— — 0.01 — +0.00 22.9% 93 22.9% -1.00 13.50 13.40 13.60 —
— — 0.01 — — — 94 23.8% -1.00 14.50 14.40 14.60 —
— — 0.01 — +0.00 24.7% 95 24.7% -1.00 15.50 15.40 15.60 —

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.