IEF option chain iShares 7-10 Year Treasury Bond ETF
Cboe delayed options data · के अनुसार 15:39 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.0% (88.40–91.95) · ATM IV 7.3% · P/C ओपन इंटरेस्ट 0.11
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 10.25 | 10.35 | 0.99 | 0.0039 | 0.000 | 80 | 0.0100 | 0.0200 | 1 | 16.0% | -0.01 | 0.0053 | -0.001 | ||||
| 9.25 | 9.40 | 14.8% | 0.99 | 0.0051 | -0.000 | 81 | 0.0100 | 0.0200 | 14.5% | -0.01 | 0.0066 | -0.002 | ||||
| 8.25 | 8.40 | 13.0% | 0.99 | 0.0069 | -0.000 | 82 | 0.0100 | 0.0200 | 13.1% | -0.01 | 0.0086 | -0.002 | ||||
| 7.25 | 7.40 | 11.2% | 0.99 | 0.0097 | -0.001 | 83 | 0.0100 | 0.0300 | 12.1% | -0.02 | 0.0114 | -0.002 | ||||
| 6.75 | 6.90 | 10.2% | 0.99 | 0.0116 | -0.001 | 83.5 | 0.0200 | 0.0300 | 1 | 11.7% | -0.02 | 0.0134 | -0.002 | |||
| 6.25 | 6.40 | 9.3% | 0.98 | 0.0143 | -0.001 | 84 | 0.0200 | 0.0300 | 11.0% | -0.02 | 0.0160 | -0.002 | ||||
| 5.80 | 5.90 | 11.1% | 0.98 | 0.0178 | -0.002 | 84.5 | 0.0200 | 0.0400 | 10.5% | -0.03 | 0.0194 | -0.002 | ||||
| 5.30 | 5.40 | 10.2% | 0.98 | 0.0225 | -0.002 | 85 | 0.0300 | 0.0400 | 10.0% | -0.03 | 0.0240 | -0.003 | ||||
| 4.80 | 4.90 | 9.3% | 0.97 | 0.0290 | -0.002 | 85.5 | 0.0300 | 0.0500 | 1 | 9.4% | -0.04 | 0.0302 | -0.003 | |||
| 4.30 | 4.40 | 8.5% | 0.96 | 0.0378 | -0.003 | 86 | 0.0400 | 0.0600 | 2 | 8.9% | -0.05 | 0.0387 | -0.003 | |||
| 3.85 | 3.95 | 9.2% | 0.94 | 0.0496 | -0.004 | 86.5 | 0.0600 | 0.0800 | 30 | 8.6% | -0.07 | 0.0503 | -0.004 | |||
| 3.30 | 3.45 | 2 | 7.6% | 0.92 | 0.0648 | -0.005 | 87 | 0.0900 | 0.1100 | 8.4% | -0.09 | 0.0660 | -0.005 | |||
| 2.93 | 2.97 | 8.4% | 0.89 | 0.0833 | -0.006 | 87.5 | 0.1300 | 0.1500 | 12 | 8.1% | -0.12 | 0.0856 | -0.006 | |||
| 2.48 | 2.53 | 8.1% | 0.85 | 0.1045 | -0.007 | 88 | 0.1900 | 0.2100 | 1 | 7.9% | -0.16 | 0.1089 | -0.007 | |||
| 2.07 | 2.11 | 7.8% | 0.79 | 0.1272 | -0.008 | 88.5 | 0.2700 | 0.3000 | 6 | 7.7% | -0.22 | 0.1349 | -0.009 | |||
| 1.67 | 1.71 | 4 | 7.7% | 0.73 | 0.1498 | -0.009 | 89 | 0.3900 | 0.4100 | 21 | 7.5% | -0.29 | 0.1616 | -0.010 | ||
| 1.32 | 1.36 | 703 | 7.5% | 0.65 | 0.1697 | -0.010 | 89.5 | 0.5400 | 0.5600 | 23 | 7.4% | -0.38 | 0.1860 | -0.011 | ||
| 1.00 | 1.04 | 6 | 7.3% | 0.56 | 0.1827 | -0.011 | 90 | 0.7400 | 0.7700 | 39 | 7.3% | -0.47 | 0.2023 | -0.012 | ||
| 0.7500 | 0.7800 | 7.3% | 0.47 | 0.1849 | -0.011 | 90.5 | 1.00 | 1.04 | 1 | 7.3% | -0.57 | 0.2051 | -0.012 | |||
| 0.5500 | 0.5900 | 5 | 7.4% | 0.38 | 0.1756 | -0.011 | 91 | 1.32 | 1.37 | 7.4% | -0.67 | 0.1925 | -0.012 | |||
| 0.4100 | 0.4300 | 38 | 7.5% | 0.30 | 0.1579 | -0.010 | 91.5 | 1.70 | 1.74 | 1 | 7.5% | -0.76 | 0.1683 | -0.010 | ||
| 0.2900 | 0.3200 | 1 | 7.6% | 0.24 | 0.1362 | -0.009 | 92 | 2.10 | 2.16 | 13 | 7.7% | -0.82 | 0.1387 | -0.009 | ||
| 0.2000 | 0.2300 | 20 | 7.8% | 0.18 | 0.1138 | -0.008 | 92.5 | 2.53 | 2.60 | 7.8% | -0.88 | 0.1086 | -0.007 | |||
| 0.1400 | 0.1600 | 7.9% | 0.14 | 0.0923 | -0.006 | 93 | 3.00 | 3.10 | 8.6% | -0.92 | 0.0808 | -0.005 | ||||
| 0.1000 | 0.1200 | 8.1% | 0.10 | 0.0732 | -0.005 | 93.5 | 3.45 | 3.60 | 9.0% | -0.95 | 0.0576 | -0.004 | ||||
| 0.0700 | 0.0900 | 599 | 8.3% | 0.07 | 0.0574 | -0.004 | 94 | 3.95 | 4.05 | 9.1% | -0.97 | 0.0399 | -0.003 | |||
| 0.0500 | 0.0600 | 8.5% | 0.06 | 0.0445 | -0.004 | 94.5 | 4.45 | 6.45 | 23.3% | -0.98 | 0.0273 | -0.002 | ||||
| 0.0400 | 0.0500 | 8.9% | 0.04 | 0.0348 | -0.003 | 95 | 4.95 | 5.05 | 10.8% | -0.99 | 0.0190 | -0.001 | ||||
| 0.0200 | 0.0300 | 9.4% | 0.03 | 0.0220 | -0.002 | 96 | 5.90 | 6.05 | 11.2% | -0.99 | 0.0099 | -0.000 | ||||
| 0.0100 | 0.0300 | 10.4% | 0.02 | 0.0150 | -0.002 | 97 | 6.90 | 7.05 | 12.8% | -1.00 | 0.0059 | 0.000 | ||||
| 0.0100 | 0.0200 | 11.2% | 0.01 | 0.0109 | -0.001 | 98 | 7.90 | 8.05 | 14.3% | -1.00 | 0.0039 | 0.000 | ||||
| 0.0100 | 0.0200 | 12.3% | 0.01 | 0.0083 | -0.001 | 99 | 8.90 | 9.05 | 15.8% | -1.00 | 0.0028 | 0.000 | ||||
| 0 | 0.0200 | 12.8% | 0.01 | 0.0066 | -0.001 | 100 | 9.90 | 10.05 | 17.3% | -1.00 | 0.0022 | 0.000 | ||||
| 0 | 0.0100 | 12.9% | 0.01 | 0.0054 | -0.001 | 101 | 10.90 | 11.05 | 18.7% | -1.00 | 0.0017 | 0.000 | ||||
| 0 | 0.0100 | 16.9% | 0.01 | 0.0029 | -0.001 | 105 | 14.90 | 15.00 | 21.6% | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 0.0100 | 21.5% | 0.00 | 0.0016 | -0.001 | 110 | 19.90 | 20.00 | 28.5% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.0100 | 25.8% | 0.00 | 0.0010 | -0.001 | 115 | 24.90 | 25.00 | 34.9% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.0100 | 29.8% | 0.00 | 0.0006 | -0.001 | 120 | 29.90 | 30.00 | 41.1% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 0.0100 | 33.6% | 0.00 | 0.0004 | -0.000 | 125 | 34.85 | 35.00 | 43.6% | -1.00 | 0.0001 | 0.000 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 27, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs