TLT rantai opsi iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · per 14:03 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 ±2.7% (80.03–84.53) · ATM IV 10.5% · P/C open interest 0.86
| 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 | |
| 17.40 | 17.55 | 29.7% | 1.00 | 0.0009 | 0.000 | 65 | 0 | 0.0100 | 3 | 27.1% | -0.00 | 0.0014 | -0.001 | |||
| 12.40 | 12.60 | 23.3% | 1.00 | 0.0025 | 0.000 | 70 | 0.0100 | 0.0200 | 1 | 21.7% | -0.01 | 0.0037 | -0.001 | |||
| 7.45 | 7.60 | 15.5% | 0.98 | 0.0113 | 0.000 | 75 | 0.0300 | 0.0400 | 4 | 15.1% | -0.03 | 0.0151 | -0.003 | |||
| 6.50 | 6.60 | 138 | 15.1% | 0.98 | 0.0169 | -0.000 | 76 | 0.0500 | 0.0600 | 590 | 14.3% | -0.04 | 0.0218 | -0.004 | ||
| 5.55 | 5.65 | 10 | 15.0% | 0.96 | 0.0261 | -0.002 | 77 | 0.0700 | 0.0800 | 161 | 13.2% | -0.05 | 0.0322 | -0.005 | ||
| 5.05 | 5.15 | 3 | 13.9% | 0.95 | 0.0326 | -0.003 | 77.5 | 0.0900 | 0.1000 | 191 | 12.8% | -0.07 | 0.0393 | -0.006 | ||
| 4.55 | 4.65 | 6 | 12.8% | 0.94 | 0.0409 | -0.004 | 78 | 0.1200 | 0.1300 | 306 | 12.5% | -0.08 | 0.0481 | -0.007 | ||
| 4.10 | 4.20 | 3 | 12.9% | 0.92 | 0.0512 | -0.005 | 78.5 | 0.1500 | 0.1600 | 3 | 730 | 12.0% | -0.11 | 0.0586 | -0.008 | |
| 3.65 | 3.70 | 21 | 12.2% | 0.90 | 0.0638 | -0.006 | 79 | 0.2000 | 0.2100 | 206 | 11.8% | -0.13 | 0.0710 | -0.009 | ||
| 3.20 | 3.25 | 52 | 11.8% | 0.86 | 0.0784 | -0.008 | 79.5 | 0.2600 | 0.2700 | 177 | 11.5% | -0.17 | 0.0850 | -0.010 | ||
| 2.77 | 2.80 | 1 | 11.4% | 0.82 | 0.0944 | -0.010 | 80 | 0.3400 | 0.3500 | 619 | 11.2% | -0.21 | 0.0998 | -0.012 | ||
| 2.36 | 2.38 | 18 | 11.1% | 0.78 | 0.1110 | -0.011 | 80.5 | 0.4500 | 0.4600 | 271 | 11.0% | -0.26 | 0.1151 | -0.013 | ||
| 1.98 | 1.99 | 30 | 4 | 10.9% | 0.72 | 0.1268 | -0.013 | 81 | 0.5800 | 0.5900 | 1 | 357 | 10.8% | -0.32 | 0.1288 | -0.014 |
| 1.63 | 1.64 | 218 | 10.7% | 0.65 | 0.1404 | -0.014 | 81.5 | 0.7500 | 0.7600 | 3 | 1,253 | 10.7% | -0.39 | 0.1399 | -0.015 | |
| 1.31 | 1.32 | 12 | 124 | 10.5% | 0.58 | 0.1498 | -0.015 | 82 | 0.9600 | 0.9700 | 307 | 10.6% | -0.46 | 0.1469 | -0.015 | |
| 1.04 | 1.05 | 43 | 1,581 | 10.5% | 0.51 | 0.1536 | -0.015 | 82.5 | 1.20 | 1.22 | 6 | 134 | 10.5% | -0.53 | 0.1486 | -0.015 |
| 0.8100 | 0.8200 | 1 | 296 | 10.5% | 0.43 | 0.1511 | -0.015 | 83 | 1.49 | 1.51 | 1 | 186 | 10.5% | -0.60 | 0.1446 | -0.014 |
| 0.6200 | 0.6300 | 475 | 10.5% | 0.36 | 0.1428 | -0.014 | 83.5 | 1.81 | 1.83 | 294 | 10.5% | -0.67 | 0.1354 | -0.013 | ||
| 0.4700 | 0.4800 | 2 | 564 | 10.5% | 0.29 | 0.1300 | -0.013 | 84 | 2.17 | 2.20 | 196 | 10.6% | -0.74 | 0.1223 | -0.012 | |
| 0.3600 | 0.3700 | 2 | 164 | 10.7% | 0.24 | 0.1145 | -0.012 | 84.5 | 2.56 | 2.59 | 225 | 10.6% | -0.79 | 0.1070 | -0.010 | |
| 0.2700 | 0.2800 | 2 | 236 | 10.8% | 0.19 | 0.0982 | -0.011 | 85 | 2.97 | 3.05 | 190 | 11.0% | -0.83 | 0.0914 | -0.009 | |
| 0.2100 | 0.2200 | 382 | 11.1% | 0.15 | 0.0829 | -0.009 | 85.5 | 3.40 | 3.50 | 1 | 62 | 11.2% | -0.87 | 0.0768 | -0.007 | |
| 0.1700 | 0.1800 | 38 | 495 | 11.6% | 0.12 | 0.0694 | -0.008 | 86 | 3.85 | 3.95 | 118 | 11.4% | -0.89 | 0.0642 | -0.006 | |
| 0.1400 | 0.1500 | 114 | 12.0% | 0.10 | 0.0583 | -0.007 | 86.5 | 4.30 | 4.40 | 28 | 11.2% | -0.91 | 0.0536 | -0.005 | ||
| 0.1100 | 0.1200 | 270 | 12.3% | 0.09 | 0.0490 | -0.007 | 87 | 4.80 | 4.90 | 3 | 12.2% | -0.93 | 0.0450 | -0.004 | ||
| 0.1000 | 0.1100 | 603 | 13.0% | 0.07 | 0.0416 | -0.006 | 87.5 | 5.25 | 5.40 | 4 | 12.3% | -0.94 | 0.0381 | -0.004 | ||
| 0.0800 | 0.0900 | 500 | 13.3% | 0.06 | 0.0355 | -0.006 | 88 | 5.75 | 5.85 | 75 | 12.2% | -0.95 | 0.0325 | -0.003 | ||
| 0.0700 | 0.0800 | 444 | 13.8% | 0.05 | 0.0304 | -0.005 | 88.5 | 6.25 | 6.35 | 13.1% | -0.95 | 0.0278 | -0.002 | |||
| 0.0700 | 0.0800 | 3 | 294 | 14.7% | 0.05 | 0.0264 | -0.005 | 89 | 6.75 | 6.85 | 34 | 14.0% | -0.96 | 0.0240 | -0.002 | |
| 0.0500 | 0.0600 | 2,000 | 202 | 15.4% | 0.04 | 0.0200 | -0.004 | 90 | 7.70 | 7.85 | 14.2% | -0.97 | 0.0181 | -0.001 | ||
| 0.0400 | 0.0500 | 2 | 16.4% | 0.03 | 0.0155 | -0.004 | 91 | 8.70 | 8.85 | 15.9% | -0.98 | 0.0140 | 0.000 | |||
| 0.0300 | 0.0400 | 17.2% | 0.02 | 0.0122 | -0.003 | 92 | 9.70 | 9.85 | 47 | 17.6% | -0.98 | 0.0110 | 0.000 | |||
| 0.0300 | 0.0400 | 18.6% | 0.02 | 0.0097 | -0.003 | 93 | 10.70 | 10.85 | 19.3% | -0.98 | 0.0087 | 0.000 | ||||
| 0.0200 | 0.0300 | 19.1% | 0.02 | 0.0079 | -0.003 | 94 | 11.70 | 11.85 | 20.9% | -0.99 | 0.0070 | 0.000 | ||||
| 0.0200 | 0.0300 | 20.4% | 0.01 | 0.0064 | -0.002 | 95 | 12.65 | 12.85 | 20.1% | -0.99 | 0.0057 | 0.000 | ||||
| 0 | 0.0100 | 673 | 22.2% | 0.01 | 0.0027 | -0.001 | 100 | 17.65 | 17.80 | 23.1% | -1.00 | 0.0032 | 0.000 | |||
| 0 | 0.0100 | 27.2% | 0.00 | 0.0013 | -0.001 | 105 | 22.65 | 22.80 | 31.2% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 31.8% | 0.00 | 0.0007 | -0.001 | 110 | 27.65 | 27.80 | 38.4% | -1.00 | 0.0000 | -0.024 | ||||
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 09, 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