TLT 期权链 iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · 截至 15:03 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±0.6% (81.73–82.77) · ATM IV 12.1% · P/C 未平仓量 0.28
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 17.20 | 17.30 | 1 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 3 | 146.3% | 0.00 | 0.0000 | 0.000 | |||
| 12.20 | 12.35 | 29 | 21 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0100 | 208 | 103.8% | -0.00 | 0.0002 | -0.000 | ||
| 11.20 | 11.30 | 42 | 18 | 1.00 | 0.0004 | 0.000 | 71 | 0 | 0.0100 | 2,007 | 95.5% | -0.00 | 0.0004 | -0.000 | ||
| 10.20 | 10.30 | 36 | 1 | 1.00 | 0.0007 | 0.000 | 72 | 0 | 0.0100 | 874 | 87.3% | -0.00 | 0.0007 | -0.001 | ||
| 9.20 | 9.30 | 19 | 1 | 1.00 | 0.0010 | 0.000 | 73 | 0 | 0.0100 | 1,001 | 79.1% | -0.00 | 0.0010 | -0.001 | ||
| 8.20 | 8.35 | 8 | 1.00 | 0.0016 | 0.000 | 74 | 0 | 0.0100 | 1 | 21 | 71.0% | -0.00 | 0.0016 | -0.001 | ||
| 7.20 | 7.30 | 20 | 1.00 | 0.0025 | 0.000 | 75 | 0 | 0.0100 | 1,161 | 62.9% | -0.00 | 0.0025 | -0.002 | |||
| 6.20 | 6.30 | 15 | 1 | 1.00 | 0.0040 | 0.000 | 76 | 0 | 0.0100 | 3,485 | 54.8% | -0.00 | 0.0040 | -0.002 | ||
| 5.20 | 5.30 | 2 | 1.00 | 0.0063 | -0.000 | 77 | 0 | 0.0100 | 1,349 | 46.7% | -0.00 | 0.0063 | -0.003 | |||
| 4.70 | 4.85 | 3 | 0.99 | 0.0080 | -0.001 | 77.5 | 0 | 0.0100 | 1,056 | 42.7% | -0.01 | 0.0080 | -0.003 | |||
| 4.20 | 4.35 | 2 | 1 | 0.99 | 0.0102 | -0.002 | 78 | 0 | 0.0100 | 1 | 1,581 | 38.6% | -0.01 | 0.0102 | -0.004 | |
| 3.70 | 3.85 | 2 | 2 | 0.99 | 0.0134 | -0.002 | 78.5 | 0 | 0.0100 | 1,328 | 34.5% | -0.01 | 0.0134 | -0.004 | ||
| 3.20 | 3.30 | 1 | 0.99 | 0.0179 | -0.003 | 79 | 0 | 0.0100 | 1,771 | 30.4% | -0.01 | 0.0179 | -0.004 | |||
| 2.73 | 2.84 | 6 | 0.99 | 0.0246 | -0.004 | 79.5 | 0 | 0.0100 | 4,034 | 26.3% | -0.01 | 0.0246 | -0.005 | |||
| 2.23 | 2.32 | 4 | 342 | 0.98 | 0.0355 | -0.004 | 80 | 0 | 0.0100 | 1 | 3,767 | 22.1% | -0.02 | 0.0355 | -0.005 | |
| 1.74 | 1.81 | 4 | 19 | 0.98 | 0.0571 | -0.006 | 80.5 | 0 | 0.0100 | 527 | 5,948 | 17.8% | -0.02 | 0.0571 | -0.007 | |
| 1.25 | 1.33 | 42 | 130 | 0.96 | 0.1172 | -0.011 | 81 | 0.0100 | 0.0200 | 809 | 6,589 | 16.3% | -0.04 | 0.1173 | -0.012 | |
| 0.7800 | 0.8300 | 45 | 1,124 | 10.7% | 0.89 | 0.2890 | -0.033 | 81.5 | 0.0300 | 0.0400 | 995 | 6,592 | 13.6% | -0.11 | 0.2906 | -0.033 |
| 0.4000 | 0.4100 | 781 | 6,517 | 12.0% | 0.69 | 0.6016 | -0.098 | 82 | 0.1100 | 0.1200 | 5,832 | 7,266 | 12.2% | -0.31 | 0.6227 | -0.099 |
| 0.1400 | 0.1500 | 11.8K | 17.4K | 12.2% | 0.36 | 0.6484 | -0.112 | 82.5 | 0.3500 | 0.3700 | 240 | 7,471 | 12.0% | -0.66 | 0.6985 | -0.119 |
| 0.0300 | 0.0400 | 890 | 52.4K | 12.5% | 0.14 | 0.3434 | -0.045 | 83 | 0.7400 | 0.8000 | 33 | 9,470 | 13.2% | -0.89 | 0.3388 | -0.065 |
| 0.0100 | 0.0200 | 125 | 33.9K | 15.2% | 0.06 | 0.1594 | -0.021 | 83.5 | 1.23 | 1.30 | 25 | 149 | 18.2% | -0.96 | 0.1370 | -0.048 |
| 0 | 0.0100 | 74 | 44.8K | 16.7% | 0.03 | 0.0828 | -0.012 | 84 | 1.70 | 1.80 | 2 | 100 | -0.98 | 0.0633 | -0.043 | |
| 0 | 0.0100 | 104 | 6,233 | 20.8% | 0.02 | 0.0472 | -0.008 | 84.5 | 2.24 | 2.30 | 2 | 29.6% | -0.99 | 0.0326 | -0.041 | |
| 0 | 0.0100 | 5 | 17.9K | 24.7% | 0.01 | 0.0287 | -0.005 | 85 | 2.71 | 2.81 | 139 | 31.8% | -0.99 | 0.0181 | -0.040 | |
| 0 | 0.0100 | 7,478 | 28.6% | 0.01 | 0.0183 | -0.004 | 85.5 | 3.20 | 3.35 | 40.6% | -1.00 | 0.0106 | -0.039 | |||
| 0 | 0.0100 | 23.1K | 32.3% | 0.01 | 0.0121 | -0.003 | 86 | 3.70 | 3.85 | 45.4% | -1.00 | 0.0064 | -0.038 | |||
| 0 | 0.0100 | 9,588 | 36.0% | 0.00 | 0.0083 | -0.002 | 86.5 | 4.20 | 4.35 | 1 | 50.0% | -1.00 | 0.0041 | -0.038 | ||
| 0 | 0.0100 | 5,391 | 39.6% | 0.00 | 0.0058 | -0.002 | 87 | 4.70 | 4.85 | 2 | 54.6% | -1.00 | 0.0026 | -0.038 | ||
| 0 | 0.0100 | 1,646 | 43.2% | 0.00 | 0.0042 | -0.001 | 87.5 | 5.20 | 5.35 | 59.0% | -1.00 | 0.0018 | -0.038 | |||
| 0 | 0.0100 | 1,709 | 46.7% | 0.00 | 0.0031 | -0.001 | 88 | 5.70 | 5.85 | 63.4% | -1.00 | 0.0012 | -0.038 | |||
| 0 | 0.0100 | 2,382 | 50.2% | 0.00 | 0.0023 | -0.001 | 88.5 | 6.20 | 6.35 | 67.7% | -1.00 | 0.0008 | -0.038 | |||
| 0 | 0.0100 | 2,098 | 53.6% | 0.00 | 0.0017 | -0.001 | 89 | 6.70 | 6.85 | 72.0% | -1.00 | 0.0006 | -0.038 | |||
| 0 | 0.0100 | 1,967 | 57.0% | 0.00 | 0.0013 | -0.001 | 89.5 | 7.20 | 7.35 | 76.1% | -1.00 | 0.0004 | -0.038 | |||
| 0 | 0.0100 | 1,870 | 60.3% | 0.00 | 0.0010 | -0.000 | 90 | 7.70 | 7.85 | 80.3% | -1.00 | 0.0003 | -0.038 | |||
| 0 | 0.0100 | 211 | 66.9% | 0.00 | 0.0006 | -0.000 | 91 | 8.70 | 8.85 | 88.3% | -1.00 | 0.0002 | -0.038 | |||
| 0 | 0.0100 | 45 | 73.3% | 0.00 | 0.0004 | -0.000 | 92 | 9.70 | 9.85 | 96.2% | -1.00 | 0.0001 | -0.038 | |||
| 0 | 0.0100 | 2,019 | 79.6% | 0.00 | 0.0003 | -0.000 | 93 | 10.70 | 10.85 | 103.8% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 85.7% | 0.00 | 0.0002 | -0.000 | 94 | 11.70 | 11.85 | 5 | 111.3% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 1 | 91.8% | 0.00 | 0.0001 | -0.000 | 95 | 12.70 | 12.85 | 5 | 118.6% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 97.7% | 0.00 | 0.0001 | 0.000 | 96 | 13.70 | 13.85 | 125.8% | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 2 | 103.6% | 0.00 | 0.0001 | 0.000 | 97 | 14.70 | 14.85 | 132.9% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 124 | 120.6% | 0.00 | 0.0000 | 0.000 | 100 | 17.70 | 17.85 | 153.3% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 14 | 147.3% | 0.00 | 0.0000 | 0.000 | 105 | 22.70 | 22.85 | 185.3% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 1 | 172.4% | 0.00 | 0.0000 | 0.000 | 110 | 27.70 | 27.85 | 215.1% | -1.00 | 0.0000 | -0.038 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。