IEF option chain iShares 7-10 Year Treasury Bond ETF
Cboe delayed options data · के अनुसार 03:35 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 ±2.9% (89.41–94.80) · ATM IV 5.8% · P/C open interest 1.58
| 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 | |
| 25.80 | 28.70 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.0100 | 12.1K | 20.1% | -0.00 | 0.0007 | -0.000 | ||||
| 20.90 | 23.90 | 100 | 1.00 | 0.0004 | 0.000 | 70 | 0 | 0.0200 | 936 | 17.3% | -0.00 | 0.0013 | -0.000 | |||
| 17.15 | 17.75 | 3 | 1.00 | 0.0017 | 0.000 | 75 | 0.0100 | 0.0400 | 143 | 14.8% | -0.01 | 0.0028 | -0.001 | |||
| 12.20 | 12.80 | 1 | 0.99 | 0.0053 | 0.000 | 80 | 0.0300 | 0.0600 | 423 | 11.7% | -0.02 | 0.0071 | -0.001 | |||
| 7.30 | 7.85 | 44 | 7.6% | 0.96 | 0.0199 | 0.000 | 85 | 0.0800 | 0.1100 | 12.5K | 8.4% | -0.05 | 0.0229 | -0.002 | ||
| 5.55 | 5.95 | 14 | 8.3% | 0.93 | 0.0361 | -0.001 | 87 | 0.1500 | 0.1900 | 1,868 | 7.5% | -0.09 | 0.0402 | -0.003 | ||
| 4.60 | 4.95 | 30 | 7.3% | 0.89 | 0.0493 | -0.001 | 88 | 0.2200 | 0.2600 | 2 | 113 | 7.0% | -0.13 | 0.0541 | -0.003 | |
| 3.70 | 4.10 | 23 | 7.0% | 0.85 | 0.0668 | -0.002 | 89 | 0.3300 | 0.3700 | 314 | 6.7% | -0.18 | 0.0721 | -0.004 | ||
| 2.72 | 3.10 | 194 | 5.7% | 0.78 | 0.0873 | -0.003 | 90 | 0.4900 | 0.5400 | 1,111 | 6.3% | -0.25 | 0.0929 | -0.004 | ||
| 2.21 | 2.28 | 102 | 6.1% | 0.69 | 0.1082 | -0.004 | 91 | 0.7300 | 0.7900 | 17.3K | 6.0% | -0.35 | 0.1136 | -0.004 | ||
| 1.54 | 1.61 | 14 | 413 | 5.8% | 0.58 | 0.1240 | -0.004 | 92 | 1.09 | 1.15 | 2 | 4,851 | 5.8% | -0.46 | 0.1280 | -0.005 |
| 1.03 | 1.09 | 105 | 1,723 | 5.7% | 0.46 | 0.1268 | -0.004 | 93 | 1.60 | 1.67 | 1,161 | 5.7% | -0.59 | 0.1278 | -0.004 | |
| 0.6700 | 0.7200 | 108 | 700 | 5.8% | 0.34 | 0.1154 | -0.004 | 94 | 2.26 | 2.34 | 2 | 235 | 5.8% | -0.71 | 0.1128 | -0.004 |
| 0.4200 | 0.4600 | 14 | 2,329 | 5.8% | 0.24 | 0.0959 | -0.004 | 95 | 2.85 | 3.20 | 17.6K | 5.5% | -0.80 | 0.0905 | -0.003 | |
| 0.2600 | 0.2900 | 2 | 6,134 | 6.0% | 0.16 | 0.0743 | -0.003 | 96 | 3.70 | 4.05 | 2,553 | 5.5% | -0.87 | 0.0684 | -0.002 | |
| 0.1700 | 0.2000 | 6,374 | 6.3% | 0.11 | 0.0553 | -0.002 | 97 | 4.65 | 4.95 | 1,117 | 5.7% | -0.92 | 0.0505 | -0.001 | ||
| 0.1200 | 0.1500 | 2,908 | 6.7% | 0.08 | 0.0411 | -0.002 | 98 | 5.55 | 6.15 | 3,683 | 7.4% | -0.96 | 0.0698 | -0.000 | ||
| 0.0900 | 0.1100 | 1,500 | 7.0% | 0.06 | 0.0312 | -0.002 | 99 | 6.55 | 7.15 | 178 | 8.4% | -0.98 | 0.0427 | -0.005 | ||
| 0.0700 | 0.1000 | 23.0K | 7.6% | 0.05 | 0.0243 | -0.002 | 100 | 6.55 | 8.75 | 10 | 60 | -1.00 | 0.0006 | -0.012 | ||
| 0.0600 | 0.0800 | 156 | 8.1% | 0.04 | 0.0194 | -0.001 | 101 | 8.55 | 9.15 | 10.4% | -1.00 | 0.0000 | -0.017 | |||
| 0.0500 | 0.0700 | 1 | 96 | 8.6% | 0.03 | 0.0157 | -0.001 | 102 | 9.55 | 10.15 | 11.3% | -1.00 | 0.0000 | -0.020 | ||
| 0.0400 | 0.0700 | 624 | 9.2% | 0.03 | 0.0129 | -0.001 | 103 | 10.55 | 11.15 | 12.3% | -1.00 | 0.0000 | -0.023 | |||
| 0.0300 | 0.0600 | 4 | 9.5% | 0.02 | 0.0108 | -0.001 | 104 | 9.80 | 13.35 | -1.00 | 0.0000 | -0.025 | ||||
| 0.0300 | 0.0500 | 103 | 10.0% | 0.02 | 0.0091 | -0.001 | 105 | 12.55 | 13.15 | 14.2% | -1.00 | 0.0000 | -0.026 | |||
| 0.0300 | 0.0500 | 79 | 10.6% | 0.02 | 0.0078 | -0.001 | 106 | 11.75 | 15.15 | -1.00 | 0.0000 | -0.026 | ||||
| 0.0200 | 0.0400 | 21 | 10.8% | 0.02 | 0.0067 | -0.001 | 107 | 13.30 | 15.30 | -1.00 | 0.0000 | -0.026 | ||||
| 0.0200 | 0.0400 | 20 | 11.4% | 0.01 | 0.0058 | -0.001 | 108 | 15.10 | 16.50 | 15.8% | -1.00 | 0.0000 | -0.026 | |||
| 0.0200 | 0.0400 | 90 | 12.0% | 0.01 | 0.0050 | -0.001 | 109 | 15.15 | 18.30 | -1.00 | 0.0000 | -0.026 | ||||
| 0.0100 | 0.0300 | 242 | 11.9% | 0.01 | 0.0044 | -0.001 | 110 | 16.55 | 19.10 | 18.1% | -1.00 | 0.0000 | -0.026 | |||
| 0.0100 | 0.0300 | 79 | 12.5% | 0.01 | 0.0039 | -0.001 | 111 | 18.50 | 19.10 | 18.3% | -1.00 | 0.0000 | -0.026 | |||
| 0.0100 | 0.0300 | 65 | 14.5% | 0.01 | 0.0025 | -0.001 | 115 | 20.55 | 24.55 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.0200 | 50 | 15.8% | 0.00 | 0.0016 | -0.000 | 120 | 25.50 | 30.10 | 25.2% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 12 | 16.9% | 0.00 | 0.0011 | -0.000 | 125 | 31.70 | 33.90 | 28.8% | -1.00 | 0.0000 | -0.026 | |||
| 0 | 0.0100 | 32 | 18.8% | 0.00 | 0.0008 | -0.000 | 130 | 35.75 | 38.30 | -1.00 | 0.0000 | -0.026 | ||||
| 0 | 0.0100 | 328 | 20.7% | 0.00 | 0.0006 | -0.000 | 135 | 42.55 | 42.90 | -1.00 | 0.0000 | -0.026 | ||||
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।
Volatility smile — Jan 15, 2027
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