TLT rantai opsi iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · per 21:38 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±2.5% (80.08–84.21) · ATM IV 10.5% · P/C open interest 0.33
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 17.20 | 17.35 | 38 | 26.8% | 1.00 | 0.0009 | 0.000 | 65 | 0 | 0.0100 | 131 | 29.9% | -0.00 | 0.0012 | -0.001 | ||
| 12.25 | 12.40 | 216 | 27.7% | 1.00 | 0.0024 | 0.000 | 70 | 0 | 0.0200 | 10 | 243 | 22.7% | -0.01 | 0.0032 | -0.001 | |
| 7.25 | 7.40 | 15.7% | 0.98 | 0.0113 | 0.000 | 75 | 0.0200 | 0.0400 | 2 | 266 | 16.0% | -0.02 | 0.0145 | -0.003 | ||
| 6.25 | 6.45 | 15.6% | 0.98 | 0.0170 | 0.000 | 76 | 0.0300 | 0.0500 | 12 | 371 | 14.6% | -0.03 | 0.0213 | -0.004 | ||
| 5.80 | 5.95 | 6 | 15.8% | 0.97 | 0.0209 | -0.001 | 76.5 | 0.0400 | 0.0600 | 324 | 14.1% | -0.04 | 0.0261 | -0.005 | ||
| 5.30 | 5.45 | 22 | 13 | 14.6% | 0.96 | 0.0261 | -0.002 | 77 | 0.0600 | 0.0700 | 16 | 330 | 13.8% | -0.05 | 0.0322 | -0.005 |
| 4.80 | 4.95 | 24 | 4 | 13.4% | 0.95 | 0.0326 | -0.003 | 77.5 | 0.0700 | 0.0900 | 21 | 252 | 13.2% | -0.06 | 0.0400 | -0.006 |
| 4.35 | 4.45 | 119 | 13.1% | 0.94 | 0.0413 | -0.004 | 78 | 0.0900 | 0.1100 | 16 | 660 | 12.6% | -0.08 | 0.0497 | -0.007 | |
| 3.85 | 4.00 | 216 | 12 | 12.6% | 0.92 | 0.0523 | -0.005 | 78.5 | 0.1300 | 0.1400 | 27 | 425 | 12.3% | -0.10 | 0.0616 | -0.008 |
| 3.40 | 3.50 | 31 | 40 | 11.9% | 0.90 | 0.0660 | -0.007 | 79 | 0.1700 | 0.1800 | 20 | 1,355 | 11.9% | -0.13 | 0.0760 | -0.010 |
| 2.96 | 3.05 | 24 | 30 | 11.8% | 0.87 | 0.0823 | -0.009 | 79.5 | 0.2300 | 0.2400 | 38 | 430 | 11.6% | -0.17 | 0.0927 | -0.011 |
| 2.54 | 2.60 | 247 | 11.4% | 0.82 | 0.1008 | -0.011 | 80 | 0.3000 | 0.3300 | 49 | 604 | 11.3% | -0.21 | 0.1109 | -0.013 | |
| 2.13 | 2.18 | 3 | 76 | 11.1% | 0.77 | 0.1204 | -0.013 | 80.5 | 0.4100 | 0.4300 | 76 | 501 | 11.0% | -0.27 | 0.1290 | -0.014 |
| 1.76 | 1.79 | 29 | 102 | 10.9% | 0.71 | 0.1393 | -0.014 | 81 | 0.5500 | 0.5700 | 22 | 680 | 10.9% | -0.33 | 0.1453 | -0.015 |
| 1.40 | 1.44 | 89 | 250 | 10.6% | 0.64 | 0.1552 | -0.016 | 81.5 | 0.7200 | 0.7500 | 11 | 470 | 10.7% | -0.41 | 0.1578 | -0.016 |
| 1.09 | 1.13 | 170 | 685 | 10.4% | 0.56 | 0.1656 | -0.016 | 82 | 0.9400 | 0.9700 | 68 | 1,266 | 10.6% | -0.49 | 0.1642 | -0.016 |
| 0.8400 | 0.8700 | 273 | 1,870 | 10.4% | 0.48 | 0.1686 | -0.017 | 82.5 | 1.20 | 1.23 | 60 | 633 | 10.5% | -0.57 | 0.1631 | -0.016 |
| 0.6300 | 0.6500 | 169 | 2,766 | 10.4% | 0.39 | 0.1635 | -0.016 | 83 | 1.51 | 1.54 | 36 | 377 | 10.5% | -0.65 | 0.1544 | -0.015 |
| 0.4600 | 0.4900 | 67 | 8,544 | 10.4% | 0.32 | 0.1510 | -0.015 | 83.5 | 1.86 | 1.90 | 83 | 432 | 10.6% | -0.72 | 0.1396 | -0.013 |
| 0.3300 | 0.3600 | 60 | 2,472 | 10.5% | 0.25 | 0.1332 | -0.013 | 84 | 2.24 | 2.30 | 5 | 408 | 10.7% | -0.78 | 0.1210 | -0.011 |
| 0.2400 | 0.2600 | 28 | 980 | 10.7% | 0.19 | 0.1132 | -0.012 | 84.5 | 2.65 | 2.72 | 32 | 138 | 10.9% | -0.83 | 0.1014 | -0.009 |
| 0.1800 | 0.1900 | 331 | 1,110 | 10.9% | 0.15 | 0.0937 | -0.010 | 85 | 3.05 | 3.20 | 296 | 11.1% | -0.87 | 0.0830 | -0.007 | |
| 0.1300 | 0.1500 | 150 | 1,504 | 11.3% | 0.12 | 0.0764 | -0.009 | 85.5 | 3.50 | 3.65 | 90 | 11.2% | -0.90 | 0.0672 | -0.006 | |
| 0.1000 | 0.1200 | 6 | 2,692 | 11.7% | 0.09 | 0.0619 | -0.008 | 86 | 4.00 | 4.15 | 10 | 386 | 12.4% | -0.92 | 0.0545 | -0.005 |
| 0.0800 | 0.1000 | 6 | 180 | 12.3% | 0.07 | 0.0505 | -0.007 | 86.5 | 4.45 | 4.60 | 50 | 11 | 12.0% | -0.94 | 0.0446 | -0.004 |
| 0.0700 | 0.0800 | 253 | 5,259 | 12.8% | 0.06 | 0.0417 | -0.006 | 87 | 4.95 | 5.10 | 41 | 416 | 13.1% | -0.95 | 0.0369 | -0.003 |
| 0.0500 | 0.0700 | 66 | 291 | 13.2% | 0.05 | 0.0348 | -0.005 | 87.5 | 5.45 | 5.60 | 19 | 14.2% | -0.95 | 0.0309 | -0.002 | |
| 0.0500 | 0.0600 | 578 | 859 | 13.9% | 0.04 | 0.0293 | -0.005 | 88 | 5.90 | 6.10 | 89 | 14.1% | -0.96 | 0.0261 | -0.001 | |
| 0.0400 | 0.0500 | 1 | 110 | 14.3% | 0.04 | 0.0249 | -0.005 | 88.5 | 6.40 | 6.55 | 13.5% | -0.97 | 0.0223 | -0.001 | ||
| 0.0400 | 0.0500 | 74 | 568 | 15.2% | 0.03 | 0.0214 | -0.004 | 89 | 6.90 | 7.05 | 33 | 14.5% | -0.97 | 0.0192 | -0.000 | |
| 0.0300 | 0.0400 | 485 | 16.3% | 0.03 | 0.0161 | -0.004 | 90 | 7.90 | 8.05 | 5 | 16.4% | -0.98 | 0.0145 | 0.000 | ||
| 0.0200 | 0.0400 | 30 | 734 | 17.6% | 0.02 | 0.0124 | -0.003 | 91 | 8.90 | 9.05 | 3 | 18.3% | -0.98 | 0.0113 | 0.000 | |
| 0.0200 | 0.0300 | 24 | 210 | 18.6% | 0.02 | 0.0097 | -0.003 | 92 | 9.90 | 10.05 | 3 | 20.2% | -0.98 | 0.0089 | 0.000 | |
| 0.0100 | 0.0300 | 19.6% | 0.01 | 0.0077 | -0.003 | 93 | 10.85 | 11.05 | 19.4% | -0.99 | 0.0071 | 0.000 | ||||
| 0.0100 | 0.0300 | 178 | 21.0% | 0.01 | 0.0063 | -0.002 | 94 | 11.85 | 12.05 | 21.3% | -0.99 | 0.0058 | 0.000 | |||
| 0.0100 | 0.0200 | 367 | 21.7% | 0.01 | 0.0052 | -0.002 | 95 | 12.85 | 13.05 | 23.2% | -0.99 | 0.0048 | 0.000 | |||
| 0 | 0.0100 | 2 | 2,021 | 25.2% | 0.00 | 0.0022 | -0.001 | 100 | 17.85 | 18.00 | -1.00 | 0.0009 | -0.001 | |||
| 0 | 0.0100 | 30.7% | 0.00 | 0.0011 | -0.001 | 105 | 22.85 | 23.00 | -1.00 | 0.0000 | -0.019 | |||||
| 0 | 0.0100 | 35.9% | 0.00 | 0.0006 | -0.001 | 110 | 27.85 | 28.00 | -1.00 | 0.0000 | -0.036 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 02, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput