IEF rantai opsi iShares 7-10 Year Treasury Bond ETF
Cboe delayed options data · per 21:57 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±2.5% (87.89–92.45) · ATM IV 7.4% · P/C open interest 0.74
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 28.30 | 32.40 | 51.9% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 34.2% | -0.00 | 0.0002 | -0.000 | ||||
| 27.30 | 31.40 | 49.9% | 1.00 | 0.0000 | 0.000 | 61 | 0 | 0.0100 | 33.0% | -0.00 | 0.0003 | -0.000 | ||||
| 26.30 | 30.40 | 47.8% | 1.00 | 0.0000 | 0.000 | 62 | 0 | 0.0100 | 31.7% | -0.00 | 0.0003 | -0.000 | ||||
| 25.30 | 29.40 | 45.8% | 1.00 | 0.0000 | 0.000 | 63 | 0 | 0.0100 | 30.4% | -0.00 | 0.0004 | -0.000 | ||||
| 24.30 | 28.40 | 43.9% | 1.00 | 0.0000 | 0.000 | 64 | 0 | 0.0100 | 29.1% | -0.00 | 0.0004 | -0.000 | ||||
| 23.30 | 27.40 | 41.9% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 27.9% | -0.00 | 0.0005 | -0.000 | ||||
| 22.30 | 26.45 | 41.8% | 1.00 | 0.0001 | 0.000 | 66 | 0 | 0.0100 | 26.7% | -0.00 | 0.0006 | -0.001 | ||||
| 21.30 | 25.45 | 39.9% | 1.00 | 0.0001 | 0.000 | 67 | 0 | 0.0100 | 25.5% | -0.00 | 0.0007 | -0.001 | ||||
| 20.30 | 24.45 | 38.0% | 1.00 | 0.0001 | 0.000 | 68 | 0 | 0.0100 | 24.3% | -0.00 | 0.0009 | -0.001 | ||||
| 21.25 | 21.35 | 1.00 | 0.0001 | 0.000 | 69 | 0 | 0.0100 | 23.2% | -0.00 | 0.0010 | -0.001 | |||||
| 20.25 | 20.35 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0100 | 6 | 22.0% | -0.00 | 0.0012 | -0.001 | ||||
| 19.25 | 19.35 | 1.00 | 0.0003 | 0.000 | 71 | 0 | 0.0100 | 20.9% | -0.00 | 0.0014 | -0.001 | |||||
| 18.25 | 18.35 | 1.00 | 0.0004 | 0.000 | 72 | 0 | 0.0100 | 19.7% | -0.00 | 0.0017 | -0.001 | |||||
| 17.25 | 17.35 | 1.00 | 0.0005 | 0.000 | 73 | 0 | 0.0100 | 2 | 18.6% | -0.01 | 0.0020 | -0.001 | ||||
| 16.25 | 16.35 | 1.00 | 0.0007 | 0.000 | 74 | 0 | 0.0100 | 5 | 17.5% | -0.01 | 0.0023 | -0.001 | ||||
| 15.25 | 15.35 | 1.00 | 0.0009 | 0.000 | 75 | 0 | 0.0200 | 3 | 17.6% | -0.01 | 0.0028 | -0.001 | ||||
| 14.25 | 14.35 | 1.00 | 0.0011 | 0.000 | 76 | 0.0100 | 0.0200 | 7 | 17.2% | -0.01 | 0.0033 | -0.001 | ||||
| 13.25 | 13.35 | 1.00 | 0.0016 | 0.000 | 77 | 0.0100 | 0.0200 | 2 | 16.1% | -0.01 | 0.0040 | -0.001 | ||||
| 12.25 | 12.35 | 1.00 | 0.0021 | 0.000 | 78 | 0.0100 | 0.0300 | 2 | 15.4% | -0.01 | 0.0049 | -0.001 | ||||
| 11.25 | 11.35 | 1.00 | 0.0028 | 0.000 | 79 | 0.0100 | 0.0300 | 4 | 14.2% | -0.01 | 0.0060 | -0.001 | ||||
| 10.25 | 10.35 | 1.00 | 0.0038 | 0.000 | 80 | 0.0200 | 0.0300 | 9 | 13.4% | -0.01 | 0.0076 | -0.001 | ||||
| 9.25 | 9.40 | 11.9% | 0.99 | 0.0054 | 0.000 | 81 | 0.0200 | 0.0400 | 12.5% | -0.02 | 0.0097 | -0.002 | ||||
| 8.25 | 8.40 | 10.1% | 0.99 | 0.0078 | 0.000 | 82 | 0.0300 | 0.0400 | 11.5% | -0.02 | 0.0128 | -0.002 | ||||
| 7.25 | 7.40 | 0.99 | 0.0117 | -0.000 | 83 | 0.0300 | 0.0500 | 1 | 10.4% | -0.03 | 0.0175 | -0.002 | ||||
| 6.30 | 6.40 | 9.9% | 0.98 | 0.0181 | -0.001 | 84 | 0.0500 | 0.0700 | 7,073 | 9.8% | -0.04 | 0.0248 | -0.003 | |||
| 5.30 | 5.40 | 4 | 8.4% | 0.96 | 0.0285 | -0.002 | 85 | 0.0800 | 0.1000 | 17 | 9.0% | -0.06 | 0.0367 | -0.003 | ||
| 4.30 | 4.45 | 2 | 7.8% | 0.94 | 0.0450 | -0.003 | 86 | 0.1300 | 0.1500 | 993 | 8.5% | -0.10 | 0.0550 | -0.004 | ||
| 3.40 | 3.50 | 3 | 7.8% | 0.89 | 0.0698 | -0.005 | 87 | 0.2300 | 0.2500 | 26.0K | 8.2% | -0.15 | 0.0800 | -0.006 | ||
| 2.59 | 2.64 | 121 | 22 | 7.9% | 0.81 | 0.1015 | -0.006 | 88 | 0.4000 | 0.4200 | 2,672 | 7.8% | -0.24 | 0.1096 | -0.007 | |
| 1.81 | 1.86 | 427 | 7.5% | 0.70 | 0.1344 | -0.008 | 89 | 0.6600 | 0.6900 | 18.1K | 7.5% | -0.36 | 0.1367 | -0.008 | ||
| 1.17 | 1.21 | 2,235 | 7.4% | 0.55 | 0.1540 | -0.009 | 90 | 1.07 | 1.11 | 28.6K | 7.3% | -0.50 | 0.1488 | -0.009 | ||
| 0.7300 | 0.7600 | 11 | 17.4K | 7.4% | 0.40 | 0.1475 | -0.009 | 91 | 1.67 | 1.71 | 25 | 24.3K | 7.5% | -0.64 | 0.1373 | -0.008 |
| 0.4400 | 0.4700 | 6 | 10.3K | 7.7% | 0.28 | 0.1225 | -0.008 | 92 | 2.40 | 2.45 | 186 | 7.6% | -0.76 | 0.1112 | -0.007 | |
| 0.2500 | 0.2800 | 3 | 26.9K | 7.9% | 0.18 | 0.0923 | -0.006 | 93 | 3.20 | 3.30 | 1,315 | 7.8% | -0.85 | 0.0824 | -0.005 | |
| 0.1400 | 0.1600 | 11 | 42.0K | 8.2% | 0.11 | 0.0647 | -0.005 | 94 | 4.10 | 4.20 | 114 | 8.1% | -0.90 | 0.0570 | -0.004 | |
| 0.0800 | 0.1000 | 16.3K | 8.5% | 0.07 | 0.0436 | -0.003 | 95 | 5.05 | 5.15 | 1,020 | 8.6% | -0.94 | 0.0380 | -0.002 | ||
| 0.0500 | 0.0700 | 22.9K | 9.0% | 0.05 | 0.0294 | -0.003 | 96 | 6.00 | 6.15 | 210 | 9.4% | -0.96 | 0.0256 | -0.001 | ||
| 0.0300 | 0.0500 | 1,008 | 9.5% | 0.03 | 0.0204 | -0.002 | 97 | 7.00 | 7.10 | 6 | 10.1% | -0.97 | 0.0179 | -0.001 | ||
| 0.0200 | 0.0400 | 75 | 10.1% | 0.02 | 0.0148 | -0.002 | 98 | 7.95 | 8.10 | 10.4% | -0.98 | 0.0130 | -0.000 | |||
| 0.0100 | 0.0300 | 36 | 10.5% | 0.02 | 0.0112 | -0.001 | 99 | 8.95 | 9.10 | 11.8% | -0.98 | 0.0099 | -0.000 | |||
| 0.0100 | 0.0300 | 10.0K | 11.5% | 0.01 | 0.0087 | -0.001 | 100 | 9.95 | 10.10 | 13.2% | -0.99 | 0.0078 | 0.000 | |||
| 0.0100 | 0.0200 | 12.0% | 0.01 | 0.0071 | -0.001 | 101 | 10.95 | 11.05 | 13.3% | -0.99 | 0.0063 | 0.000 | ||||
| 0.0100 | 0.0200 | 7 | 12.9% | 0.01 | 0.0058 | -0.001 | 102 | 11.90 | 12.05 | 12.7% | -0.99 | 0.0052 | 0.000 | |||
| 0.0100 | 0.0200 | 3 | 13.8% | 0.01 | 0.0048 | -0.001 | 103 | 12.90 | 13.05 | 14.4% | -0.99 | 0.0044 | 0.000 | |||
| 0 | 0.0200 | 14.0% | 0.01 | 0.0041 | -0.001 | 104 | 13.90 | 14.05 | 16.0% | -0.99 | 0.0038 | 0.000 | ||||
| 0 | 0.0200 | 5 | 14.8% | 0.01 | 0.0035 | -0.001 | 105 | 14.90 | 15.05 | 17.5% | -0.99 | 0.0032 | 0.000 | |||
| 0 | 0.0200 | 15.6% | 0.01 | 0.0030 | -0.001 | 106 | 15.90 | 16.00 | 16.9% | -0.99 | 0.0028 | 0.000 | ||||
| 0 | 0.0100 | 2 | 15.3% | 0.01 | 0.0027 | -0.001 | 107 | 16.90 | 17.00 | 18.3% | -1.00 | 0.0025 | 0.000 | |||
| 0 | 0.0100 | 16.1% | 0.01 | 0.0024 | -0.001 | 108 | 17.90 | 18.00 | 19.6% | -1.00 | 0.0021 | 0.000 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput