TLT option chain iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · के अनुसार 20:03 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 ±1.2% (81.11–83.09) · ATM IV 10.0% · P/C open interest 0.56
| 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 | |
| 17.10 | 17.25 | 56.7% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 3 | 57.2% | 0.00 | 0.0000 | 0.000 | |||
| 12.10 | 12.25 | 9 | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.0100 | 193 | 40.5% | -0.00 | 0.0001 | 0.000 | |||
| 11.10 | 11.25 | 6 | 1.00 | 0.0001 | 0.000 | 71 | 0 | 0.0100 | 37.2% | -0.00 | 0.0001 | 0.000 | ||||
| 10.10 | 10.25 | 1.00 | 0.0001 | 0.000 | 72 | 0 | 0.0100 | 34.0% | -0.00 | 0.0001 | 0.000 | |||||
| 9.10 | 9.25 | 1.00 | 0.0003 | 0.000 | 73 | 0 | 0.0100 | 30.8% | -0.00 | 0.0002 | -0.000 | |||||
| 8.10 | 8.25 | 1.00 | 0.0006 | 0.000 | 74 | 0 | 0.0100 | 27.5% | -0.00 | 0.0006 | -0.000 | |||||
| 7.15 | 7.25 | 28.5% | 1.00 | 0.0014 | 0.000 | 75 | 0 | 0.0100 | 463 | 24.4% | -0.00 | 0.0014 | -0.000 | |||
| 6.15 | 6.25 | 24.7% | 1.00 | 0.0025 | 0.000 | 76 | 0 | 0.0100 | 1,115 | 21.2% | -0.00 | 0.0025 | -0.001 | |||
| 5.15 | 5.25 | 31 | 20.8% | 1.00 | 0.0048 | 0.000 | 77 | 0 | 0.0100 | 5 | 1,488 | 18.0% | -0.00 | 0.0048 | -0.001 | |
| 4.65 | 4.75 | 13 | 18.9% | 0.99 | 0.0078 | 0.000 | 77.5 | 0 | 0.0100 | 1 | 418 | 16.4% | -0.01 | 0.0079 | -0.001 | |
| 4.15 | 4.25 | 1 | 17.0% | 0.99 | 0.0140 | -0.001 | 78 | 0 | 0.0100 | 22 | 1,114 | 14.8% | -0.01 | 0.0140 | -0.003 | |
| 3.65 | 3.75 | 18 | 2 | 15.2% | 0.98 | 0.0236 | -0.002 | 78.5 | 0.0100 | 0.0200 | 591 | 4,011 | 15.4% | -0.02 | 0.0238 | -0.004 |
| 3.15 | 3.25 | 4 | 5 | 13.3% | 0.97 | 0.0368 | -0.004 | 79 | 0.0100 | 0.0200 | 1,052 | 6,944 | 13.6% | -0.03 | 0.0372 | -0.006 |
| 2.68 | 2.75 | 6 | 2 | 13.1% | 0.96 | 0.0556 | -0.007 | 79.5 | 0.0200 | 0.0300 | 251 | 1,462 | 12.8% | -0.04 | 0.0564 | -0.008 |
| 2.17 | 2.26 | 14 | 33 | 11.0% | 0.94 | 0.0854 | -0.010 | 80 | 0.0300 | 0.0400 | 139 | 3,267 | 11.6% | -0.06 | 0.0870 | -0.011 |
| 1.73 | 1.79 | 11 | 7 | 11.3% | 0.89 | 0.1334 | -0.015 | 80.5 | 0.0700 | 0.0800 | 113 | 6,334 | 11.5% | -0.11 | 0.1366 | -0.016 |
| 1.29 | 1.34 | 30 | 83 | 10.7% | 0.82 | 0.1989 | -0.021 | 81 | 0.1300 | 0.1400 | 1,580 | 5,231 | 10.9% | -0.18 | 0.2042 | -0.022 |
| 0.9100 | 0.9300 | 119 | 1,539 | 10.4% | 0.71 | 0.2700 | -0.027 | 81.5 | 0.2300 | 0.2400 | 9,810 | 8,583 | 10.3% | -0.30 | 0.2780 | -0.028 |
| 0.5800 | 0.5900 | 1,720 | 3,846 | 10.0% | 0.56 | 0.3226 | -0.030 | 82 | 0.4000 | 0.4100 | 3,016 | 10.7K | 10.0% | -0.45 | 0.3324 | -0.032 |
| 0.3400 | 0.3500 | 2,122 | 4,332 | 9.9% | 0.40 | 0.3194 | -0.030 | 82.5 | 0.6600 | 0.6800 | 670 | 2,243 | 9.9% | -0.61 | 0.3277 | -0.030 |
| 0.1800 | 0.1900 | 2,127 | 7,343 | 10.0% | 0.26 | 0.2643 | -0.025 | 83 | 1.00 | 1.04 | 351 | 3,687 | 10.0% | -0.76 | 0.2692 | -0.025 |
| 0.1000 | 0.1100 | 821 | 17.1K | 10.5% | 0.15 | 0.1880 | -0.018 | 83.5 | 1.41 | 1.47 | 115 | 1,133 | 10.2% | -0.87 | 0.2317 | -0.018 |
| 0.0500 | 0.0600 | 407 | 18.4K | 10.9% | 0.10 | 0.1251 | -0.014 | 84 | 1.87 | 1.94 | 209 | 695 | 8.3% | -0.95 | 0.1704 | -0.019 |
| 0.0300 | 0.0400 | 99 | 4,045 | 11.8% | 0.06 | 0.0840 | -0.011 | 84.5 | 2.37 | 2.44 | 250 | 94 | 3.6% | -0.98 | 0.0849 | -0.023 |
| 0.0200 | 0.0300 | 94 | 2,447 | 12.9% | 0.04 | 0.0580 | -0.009 | 85 | 2.86 | 2.93 | 28 | 18 | -0.99 | 0.0334 | -0.027 | |
| 0.0200 | 0.0300 | 55 | 2,126 | 14.7% | 0.03 | 0.0411 | -0.007 | 85.5 | 3.35 | 3.45 | -1.00 | 0.0090 | -0.030 | |||
| 0.0100 | 0.0200 | 264 | 7,471 | 15.1% | 0.02 | 0.0299 | -0.006 | 86 | 3.85 | 3.95 | 3 | -1.00 | 0.0031 | -0.033 | ||
| 0.0100 | 0.0200 | 128 | 9,297 | 16.8% | 0.02 | 0.0222 | -0.005 | 86.5 | 4.35 | 4.45 | 3 | -1.00 | 0.0002 | -0.034 | ||
| 0.0100 | 0.0200 | 2,085 | 15.1K | 18.3% | 0.01 | 0.0168 | -0.004 | 87 | 4.85 | 4.95 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.0100 | 3,766 | 17.3% | 0.01 | 0.0130 | -0.003 | 87.5 | 5.35 | 5.45 | -1.00 | 0.0000 | -0.035 | ||||
| 0 | 0.0100 | 30 | 953 | 18.6% | 0.01 | 0.0102 | -0.003 | 88 | 5.85 | 5.95 | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0100 | 741 | 20.0% | 0.01 | 0.0081 | -0.003 | 88.5 | 6.35 | 6.45 | -1.00 | 0.0000 | -0.036 | ||||
| 0 | 0.0100 | 449 | 21.3% | 0.01 | 0.0065 | -0.002 | 89 | 6.85 | 7.00 | 31.3% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0100 | 1,174 | 22.7% | 0.00 | 0.0053 | -0.002 | 89.5 | 7.35 | 7.50 | 33.1% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 351 | 24.0% | 0.00 | 0.0043 | -0.002 | 90 | 7.85 | 8.00 | 34.8% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 2,527 | 26.5% | 0.00 | 0.0030 | -0.001 | 91 | 8.85 | 8.95 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 155 | 29.1% | 0.00 | 0.0021 | -0.001 | 92 | 9.85 | 9.95 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 919 | 31.5% | 0.00 | 0.0015 | -0.001 | 93 | 10.85 | 10.95 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 116 | 33.9% | 0.00 | 0.0011 | -0.001 | 94 | 11.85 | 11.95 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 25 | 26 | 36.3% | 0.00 | 0.0008 | -0.001 | 95 | 12.85 | 12.95 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 50 | 533 | 38.6% | 0.00 | 0.0006 | -0.000 | 96 | 13.85 | 13.95 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 1 | 47.6% | 0.00 | 0.0002 | -0.000 | 100 | 17.85 | 17.95 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 58.1% | 0.00 | 0.0001 | -0.000 | 105 | 22.85 | 22.95 | -1.00 | 0.0000 | -0.037 | |||||
| 0 | 0.0100 | 67.9% | 0.00 | 0.0000 | 0.000 | 110 | 27.85 | 28.00 | 91.5% | -1.00 | 0.0000 | -0.037 | ||||
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 11, 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