TLT option chain iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · के अनुसार 15:03 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 ±1.7% (80.83–83.67) · ATM IV 10.2% · P/C open interest 0.65
| 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 | |
| 27.25 | 27.40 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 24.6K | 68.5% | 0.00 | 0.0000 | 0.000 | ||||
| 22.30 | 22.40 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 3,839 | 54.7% | 0.00 | 0.0000 | 0.000 | ||||
| 17.30 | 17.40 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 1 | 2,466 | 41.9% | 0.00 | 0.0000 | 0.000 | |||
| 12.30 | 12.40 | 238 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0100 | 2 | 3,741 | 29.8% | -0.00 | 0.0002 | -0.000 | ||
| 11.30 | 11.40 | 1 | 1.00 | 0.0004 | 0.000 | 71 | 0 | 0.0100 | 547 | 27.4% | -0.00 | 0.0004 | -0.000 | |||
| 10.30 | 10.40 | 248 | 26 | 1.00 | 0.0008 | 0.000 | 72 | 0 | 0.0100 | 2,919 | 25.1% | -0.00 | 0.0008 | -0.000 | ||
| 9.30 | 9.40 | 1.00 | 0.0015 | 0.000 | 73 | 0 | 0.0100 | 2,181 | 22.7% | -0.00 | 0.0015 | -0.001 | ||||
| 8.30 | 8.45 | 6 | 1.00 | 0.0025 | 0.000 | 74 | 0 | 0.0100 | 3,659 | 20.5% | -0.00 | 0.0025 | -0.001 | |||
| 7.30 | 7.45 | 163 | 0.99 | 0.0048 | 0.000 | 75 | 0 | 0.0100 | 20 | 35.8K | 18.2% | -0.01 | 0.0048 | -0.001 | ||
| 6.35 | 6.45 | 81 | 17.1% | 0.99 | 0.0092 | 0.000 | 76 | 0.0100 | 0.0200 | 4 | 2,997 | 18.2% | -0.01 | 0.0093 | -0.002 | |
| 5.35 | 5.45 | 27 | 14.2% | 0.98 | 0.0163 | -0.001 | 77 | 0.0100 | 0.0200 | 2 | 52.1K | 15.6% | -0.02 | 0.0164 | -0.004 | |
| 4.85 | 4.95 | 12.8% | 0.98 | 0.0211 | -0.002 | 77.5 | 0.0100 | 0.0200 | 1,374 | 14.3% | -0.02 | 0.0214 | -0.004 | |||
| 4.35 | 4.45 | 1 | 209 | 11.4% | 0.97 | 0.0274 | -0.003 | 78 | 0.0200 | 0.0300 | 25 | 40.4K | 14.1% | -0.03 | 0.0278 | -0.005 |
| 3.85 | 3.95 | 10.0% | 0.96 | 0.0361 | -0.004 | 78.5 | 0.0300 | 0.0400 | 100 | 3,320 | 13.5% | -0.04 | 0.0366 | -0.006 | ||
| 3.35 | 3.50 | 15 | 205 | 11.6% | 0.95 | 0.0488 | -0.005 | 79 | 0.0400 | 0.0500 | 142 | 33.5K | 12.7% | -0.05 | 0.0494 | -0.007 |
| 2.92 | 2.99 | 6 | 78 | 11.8% | 0.93 | 0.0670 | -0.007 | 79.5 | 0.0600 | 0.0700 | 8 | 178 | 12.1% | -0.07 | 0.0680 | -0.009 |
| 2.45 | 2.51 | 273 | 2,681 | 11.1% | 0.90 | 0.0920 | -0.010 | 80 | 0.0900 | 0.1000 | 2,569 | 63.3K | 11.5% | -0.10 | 0.0942 | -0.011 |
| 2.01 | 2.05 | 94 | 10.7% | 0.85 | 0.1244 | -0.013 | 80.5 | 0.1400 | 0.1500 | 24 | 3,071 | 11.0% | -0.15 | 0.1277 | -0.014 | |
| 1.60 | 1.63 | 42 | 9,393 | 10.6% | 0.79 | 0.1615 | -0.016 | 81 | 0.2200 | 0.2300 | 415 | 65.5K | 10.7% | -0.22 | 0.1662 | -0.018 |
| 1.23 | 1.25 | 21 | 806 | 10.5% | 0.70 | 0.1970 | -0.020 | 81.5 | 0.3400 | 0.3500 | 473 | 4,028 | 10.4% | -0.31 | 0.2036 | -0.021 |
| 0.9000 | 0.9100 | 1,498 | 88.5K | 10.2% | 0.60 | 0.2234 | -0.022 | 82 | 0.5100 | 0.5200 | 8,400 | 110.7K | 10.2% | -0.42 | 0.2323 | -0.023 |
| 0.6300 | 0.6400 | 1,770 | 9,280 | 10.2% | 0.48 | 0.2329 | -0.022 | 82.5 | 0.7400 | 0.7600 | 82 | 5,743 | 10.1% | -0.54 | 0.2439 | -0.023 |
| 0.4200 | 0.4300 | 1,020 | 88.5K | 10.1% | 0.37 | 0.2216 | -0.021 | 83 | 1.04 | 1.05 | 300 | 76.8K | 10.0% | -0.66 | 0.2339 | -0.022 |
| 0.2700 | 0.2800 | 3,291 | 18.9K | 10.2% | 0.27 | 0.1921 | -0.018 | 83.5 | 1.39 | 1.41 | 42 | 758 | 9.9% | -0.76 | 0.2026 | -0.019 |
| 0.1700 | 0.1800 | 2,981 | 56.6K | 10.4% | 0.19 | 0.1534 | -0.015 | 84 | 1.80 | 1.84 | 147 | 12.6K | 10.2% | -0.85 | 0.1718 | -0.015 |
| 0.1100 | 0.1200 | 42 | 13.8K | 10.8% | 0.13 | 0.1169 | -0.013 | 84.5 | 2.23 | 2.30 | 44 | 9.9% | -0.91 | 0.1546 | -0.014 | |
| 0.0800 | 0.0900 | 64 | 86.0K | 11.5% | 0.10 | 0.0884 | -0.011 | 85 | 2.73 | 2.80 | 32 | 11.3K | 11.5% | -0.95 | 0.1213 | -0.015 |
| 0.0600 | 0.0700 | 19 | 10.4K | 12.2% | 0.07 | 0.0679 | -0.009 | 85.5 | 3.20 | 3.30 | 52 | -0.98 | 0.0729 | -0.020 | ||
| 0.0500 | 0.0600 | 706 | 54.2K | 13.2% | 0.06 | 0.0524 | -0.008 | 86 | 3.70 | 3.80 | 15 | 16.8K | -0.99 | 0.0414 | -0.024 | |
| 0.0400 | 0.0500 | 6 | 585 | 14.1% | 0.05 | 0.0411 | -0.007 | 86.5 | 4.20 | 4.30 | 2 | -0.99 | 0.0201 | -0.028 | ||
| 0.0300 | 0.0400 | 3,725 | 35.4K | 14.7% | 0.04 | 0.0326 | -0.006 | 87 | 4.70 | 4.80 | 11 | 10.7K | -1.00 | 0.0080 | -0.030 | |
| 0.0300 | 0.0400 | 7,580 | 15.9% | 0.03 | 0.0262 | -0.005 | 87.5 | 5.20 | 5.30 | -1.00 | 0.0038 | -0.032 | ||||
| 0.0200 | 0.0300 | 26 | 31.3K | 16.2% | 0.02 | 0.0212 | -0.005 | 88 | 5.70 | 5.80 | 196 | -1.00 | 0.0009 | -0.034 | ||
| 0.0100 | 0.0200 | 2 | 34.2K | 17.2% | 0.02 | 0.0143 | -0.004 | 89 | 6.70 | 6.85 | 153 | 23.6% | -1.00 | 0.0000 | -0.036 | |
| 0.0100 | 0.0200 | 623 | 32.7K | 19.4% | 0.01 | 0.0100 | -0.003 | 90 | 7.70 | 7.85 | 193 | 26.2% | -1.00 | 0.0000 | -0.037 | |
| 0 | 0.0100 | 19 | 21.7K | 18.8% | 0.01 | 0.0072 | -0.003 | 91 | 8.70 | 8.85 | 50 | 28.7% | -1.00 | 0.0000 | -0.037 | |
| 0 | 0.0100 | 10.4K | 20.6% | 0.01 | 0.0052 | -0.002 | 92 | 9.70 | 9.85 | 4,599 | 31.2% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 25.2K | 22.4% | 0.01 | 0.0039 | -0.002 | 93 | 10.70 | 10.85 | 51 | 33.7% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 3 | 21.2K | 24.2% | 0.00 | 0.0030 | -0.001 | 94 | 11.70 | 11.85 | 36.0% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 8 | 81.9K | 25.9% | 0.00 | 0.0023 | -0.001 | 95 | 12.70 | 12.85 | 38.4% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 25.0K | 27.7% | 0.00 | 0.0018 | -0.001 | 96 | 13.70 | 13.85 | 1,000 | 40.6% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 21.2K | 29.3% | 0.00 | 0.0014 | -0.001 | 97 | 14.70 | 14.85 | 42.9% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 4,473 | 31.0% | 0.00 | 0.0011 | -0.001 | 98 | 15.70 | 15.85 | 45.1% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 697 | 32.6% | 0.00 | 0.0009 | -0.001 | 99 | 16.70 | 16.85 | 47.2% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 1 | 21.5K | 34.2% | 0.00 | 0.0007 | -0.001 | 100 | 17.70 | 17.85 | 49.3% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 1,237 | 35.7% | 0.00 | 0.0006 | -0.001 | 101 | 18.70 | 18.85 | 51.4% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 1,700 | 37.3% | 0.00 | 0.0005 | -0.000 | 102 | 19.70 | 19.85 | 53.5% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 6,306 | 38.8% | 0.00 | 0.0004 | -0.000 | 103 | 20.70 | 20.85 | 55.5% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 21.1K | 41.8% | 0.00 | 0.0003 | -0.000 | 105 | 22.70 | 22.85 | 59.5% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 11.6K | 48.9% | 0.00 | 0.0001 | -0.000 | 110 | 27.70 | 27.85 | 69.0% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 2,521 | 55.6% | 0.00 | 0.0001 | -0.000 | 115 | 32.70 | 32.85 | 77.9% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 52.9K | 62.0% | 0.00 | 0.0000 | -0.000 | 120 | 37.70 | 37.85 | 86.3% | -1.00 | 0.0000 | -0.038 | |||
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 — Sep 18, 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