TLT cadeia de opções iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · em 14:03 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±1.7% (80.86–83.70) · IV ATM 10.4% · P/C open interest 0.65
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 27.35 | 27.45 | 81.0% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 24.6K | 68.5% | 0.00 | 0.0000 | 0.000 | |||
| 22.35 | 22.45 | 61.4% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 3,839 | 54.7% | 0.00 | 0.0000 | 0.000 | |||
| 17.35 | 17.50 | 51.3% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 2,466 | 41.9% | 0.00 | 0.0000 | 0.000 | |||
| 12.35 | 12.50 | 238 | 34.9% | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.0100 | 2 | 3,741 | 29.8% | -0.00 | 0.0003 | -0.000 | |
| 11.35 | 11.50 | 1 | 31.8% | 1.00 | 0.0005 | 0.000 | 71 | 0 | 0.0100 | 547 | 27.5% | -0.00 | 0.0005 | -0.000 | ||
| 10.35 | 10.50 | 26 | 28.7% | 1.00 | 0.0008 | 0.000 | 72 | 0 | 0.0100 | 2,919 | 25.1% | -0.00 | 0.0008 | -0.000 | ||
| 9.35 | 9.50 | 25.7% | 1.00 | 0.0015 | 0.000 | 73 | 0 | 0.0100 | 2,181 | 22.8% | -0.00 | 0.0015 | -0.001 | |||
| 8.35 | 8.50 | 6 | 22.7% | 1.00 | 0.0027 | 0.000 | 74 | 0 | 0.0100 | 3,659 | 20.5% | -0.00 | 0.0027 | -0.001 | ||
| 7.40 | 7.50 | 163 | 23.5% | 0.99 | 0.0050 | 0.000 | 75 | 0 | 0.0100 | 1 | 35.8K | 18.2% | -0.01 | 0.0050 | -0.001 | |
| 6.40 | 6.50 | 81 | 20.5% | 0.99 | 0.0092 | 0.000 | 76 | 0.0100 | 0.0200 | 2,997 | 18.2% | -0.01 | 0.0092 | -0.002 | ||
| 5.40 | 5.50 | 27 | 17.5% | 0.98 | 0.0164 | -0.001 | 77 | 0.0100 | 0.0200 | 52.1K | 15.7% | -0.02 | 0.0166 | -0.004 | ||
| 4.90 | 5.00 | 16.0% | 0.98 | 0.0215 | -0.002 | 77.5 | 0.0200 | 0.0300 | 1,374 | 15.5% | -0.02 | 0.0217 | -0.004 | |||
| 4.40 | 4.50 | 1 | 209 | 14.5% | 0.97 | 0.0282 | -0.003 | 78 | 0.0200 | 0.0300 | 22 | 40.4K | 14.2% | -0.03 | 0.0284 | -0.005 |
| 3.90 | 4.05 | 14.7% | 0.96 | 0.0372 | -0.004 | 78.5 | 0.0300 | 0.0400 | 100 | 3,320 | 13.6% | -0.04 | 0.0376 | -0.006 | ||
| 3.45 | 3.55 | 205 | 14.3% | 0.95 | 0.0499 | -0.006 | 79 | 0.0400 | 0.0500 | 132 | 33.5K | 12.7% | -0.05 | 0.0509 | -0.008 | |
| 2.94 | 3.05 | 6 | 78 | 12.4% | 0.92 | 0.0678 | -0.008 | 79.5 | 0.0700 | 0.0800 | 178 | 12.5% | -0.08 | 0.0692 | -0.009 | |
| 2.48 | 2.57 | 19 | 2,681 | 11.8% | 0.89 | 0.0921 | -0.011 | 80 | 0.1000 | 0.1100 | 61 | 63.3K | 11.9% | -0.11 | 0.0942 | -0.012 |
| 2.04 | 2.11 | 94 | 11.3% | 0.85 | 0.1228 | -0.014 | 80.5 | 0.1500 | 0.1600 | 12 | 3,071 | 11.4% | -0.16 | 0.1258 | -0.015 | |
| 1.63 | 1.68 | 22 | 9,393 | 11.0% | 0.78 | 0.1574 | -0.017 | 81 | 0.2300 | 0.2400 | 249 | 65.5K | 11.0% | -0.22 | 0.1617 | -0.018 |
| 1.27 | 1.28 | 4 | 806 | 10.7% | 0.70 | 0.1910 | -0.020 | 81.5 | 0.3500 | 0.3600 | 297 | 4,028 | 10.7% | -0.31 | 0.1970 | -0.021 |
| 0.9400 | 0.9500 | 989 | 88.5K | 10.6% | 0.60 | 0.2167 | -0.022 | 82 | 0.5200 | 0.5300 | 193 | 110.7K | 10.5% | -0.41 | 0.2247 | -0.023 |
| 0.6600 | 0.6700 | 1,700 | 9,280 | 10.4% | 0.49 | 0.2271 | -0.023 | 82.5 | 0.7500 | 0.7600 | 73 | 5,743 | 10.4% | -0.53 | 0.2372 | -0.024 |
| 0.4400 | 0.4500 | 590 | 88.5K | 10.3% | 0.38 | 0.2180 | -0.022 | 83 | 1.03 | 1.05 | 210 | 76.8K | 10.2% | -0.65 | 0.2296 | -0.022 |
| 0.2900 | 0.3000 | 12 | 18.9K | 10.4% | 0.28 | 0.1912 | -0.019 | 83.5 | 1.38 | 1.41 | 758 | 10.2% | -0.75 | 0.2014 | -0.020 | |
| 0.1800 | 0.1900 | 204 | 56.6K | 10.5% | 0.20 | 0.1548 | -0.016 | 84 | 1.77 | 1.82 | 138 | 12.6K | 10.1% | -0.84 | 0.1730 | -0.016 |
| 0.1200 | 0.1300 | 31 | 13.8K | 10.9% | 0.14 | 0.1190 | -0.013 | 84.5 | 2.21 | 2.29 | 44 | 10.5% | -0.90 | 0.1510 | -0.014 | |
| 0.0800 | 0.0900 | 17 | 86.0K | 11.4% | 0.10 | 0.0899 | -0.011 | 85 | 2.69 | 2.74 | 7 | 11.3K | -0.95 | 0.1136 | -0.016 | |
| 0.0600 | 0.0700 | 2 | 10.4K | 12.2% | 0.08 | 0.0684 | -0.009 | 85.5 | 3.15 | 3.25 | 52 | -0.97 | 0.0752 | -0.020 | ||
| 0.0500 | 0.0600 | 497 | 54.2K | 13.1% | 0.06 | 0.0530 | -0.008 | 86 | 3.65 | 3.75 | 4 | 16.8K | -0.99 | 0.0418 | -0.024 | |
| 0.0400 | 0.0500 | 6 | 585 | 14.0% | 0.05 | 0.0413 | -0.007 | 86.5 | 4.15 | 4.25 | 2 | -0.99 | 0.0228 | -0.027 | ||
| 0.0300 | 0.0400 | 3,724 | 35.4K | 14.6% | 0.04 | 0.0327 | -0.006 | 87 | 4.65 | 4.75 | 10.7K | -1.00 | 0.0110 | -0.030 | ||
| 0.0300 | 0.0400 | 7,580 | 15.8% | 0.03 | 0.0262 | -0.005 | 87.5 | 5.15 | 5.25 | -1.00 | 0.0041 | -0.032 | ||||
| 0.0200 | 0.0300 | 31.3K | 16.2% | 0.02 | 0.0212 | -0.005 | 88 | 5.65 | 5.75 | 196 | -1.00 | 0.0022 | -0.033 | |||
| 0.0100 | 0.0200 | 34.2K | 17.1% | 0.02 | 0.0142 | -0.004 | 89 | 6.65 | 6.75 | 153 | -1.00 | 0.0000 | -0.035 | |||
| 0.0100 | 0.0200 | 623 | 32.7K | 19.3% | 0.01 | 0.0099 | -0.003 | 90 | 7.65 | 7.75 | 193 | -1.00 | 0.0000 | -0.036 | ||
| 0 | 0.0100 | 21.7K | 18.7% | 0.01 | 0.0070 | -0.002 | 91 | 8.65 | 8.75 | 50 | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0100 | 10.4K | 20.6% | 0.01 | 0.0051 | -0.002 | 92 | 9.65 | 9.75 | 4,599 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 25.2K | 22.4% | 0.01 | 0.0038 | -0.002 | 93 | 10.65 | 10.75 | 51 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 21.2K | 24.1% | 0.00 | 0.0029 | -0.001 | 94 | 11.65 | 11.75 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 81.9K | 25.8% | 0.00 | 0.0022 | -0.001 | 95 | 12.65 | 12.75 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 25.0K | 27.5% | 0.00 | 0.0017 | -0.001 | 96 | 13.65 | 13.75 | 1,000 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 21.2K | 29.2% | 0.00 | 0.0014 | -0.001 | 97 | 14.65 | 14.75 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 4,473 | 30.8% | 0.00 | 0.0011 | -0.001 | 98 | 15.65 | 15.80 | 37.1% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 697 | 32.5% | 0.00 | 0.0009 | -0.001 | 99 | 16.65 | 16.75 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 1 | 21.5K | 34.0% | 0.00 | 0.0007 | -0.001 | 100 | 17.65 | 17.75 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 1,237 | 35.6% | 0.00 | 0.0006 | -0.000 | 101 | 18.65 | 18.75 | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0100 | 1,700 | 37.1% | 0.00 | 0.0005 | -0.000 | 102 | 19.65 | 19.80 | 44.3% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 6,306 | 38.7% | 0.00 | 0.0004 | -0.000 | 103 | 20.65 | 20.80 | 46.1% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 21.1K | 41.6% | 0.00 | 0.0003 | -0.000 | 105 | 22.65 | 22.80 | 49.5% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 11.6K | 48.8% | 0.00 | 0.0001 | -0.000 | 110 | 27.65 | 27.80 | 57.8% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 2,521 | 55.5% | 0.00 | 0.0001 | -0.000 | 115 | 32.65 | 32.80 | 65.5% | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 52.9K | 61.8% | 0.00 | 0.0000 | 0.000 | 120 | 37.65 | 37.75 | -1.00 | 0.0000 | -0.037 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs