TLT option chain iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · के अनुसार 17:05 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% (78.53–80.36) · ATM IV 13.3% · P/C ओपन इंटरेस्ट 0.27
| 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 | |
| 14.40 | 14.60 | 2 | 72.0% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 1 | 220 | 69.4% | 0.00 | 0.0000 | 0.000 | |
| 13.45 | 13.60 | 2 | 80.1% | 1.00 | 0.0000 | 0.000 | 66 | 0 | 0.0100 | 38 | 64.6% | 0.00 | 0.0000 | 0.000 | ||
| 12.40 | 12.60 | 4 | 60.7% | 1.00 | 0.0001 | 0.000 | 67 | 0 | 0.0100 | 10 | 59.8% | -0.00 | 0.0001 | 0.000 | ||
| 11.45 | 11.60 | 68.3% | 1.00 | 0.0001 | 0.000 | 68 | 0 | 0.0100 | 3 | 55.1% | -0.00 | 0.0001 | -0.000 | |||
| 10.40 | 10.60 | 49.6% | 1.00 | 0.0002 | 0.000 | 69 | 0 | 0.0100 | 105 | 50.4% | -0.00 | 0.0002 | -0.000 | |||
| 9.40 | 9.60 | 13 | 44.2% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 0.0100 | 1,329 | 45.8% | -0.00 | 0.0004 | -0.000 | ||
| 8.90 | 9.15 | 1 | 53.9% | 1.00 | 0.0006 | 0.000 | 70.5 | 0 | 0.0100 | 13 | 43.5% | -0.00 | 0.0005 | -0.000 | ||
| 8.40 | 8.60 | 23 | 38.8% | 1.00 | 0.0008 | 0.000 | 71 | 0 | 0.0100 | 352 | 41.2% | -0.00 | 0.0008 | -0.000 | ||
| 7.95 | 8.10 | 4 | 48.3% | 1.00 | 0.0011 | 0.000 | 71.5 | 0 | 0.0100 | 145 | 38.9% | -0.00 | 0.0011 | -0.001 | ||
| 7.40 | 7.60 | 11 | 33.5% | 1.00 | 0.0015 | 0.000 | 72 | 0 | 0.0100 | 739 | 36.6% | -0.00 | 0.0015 | -0.001 | ||
| 6.95 | 7.15 | 2 | 47.5% | 1.00 | 0.0022 | -0.000 | 72.5 | 0 | 0.0100 | 20 | 34.3% | -0.00 | 0.0021 | -0.001 | ||
| 6.45 | 6.60 | 52 | 39.8% | 1.00 | 0.0030 | -0.001 | 73 | 0 | 0.0100 | 445 | 32.0% | -0.00 | 0.0030 | -0.001 | ||
| 5.90 | 6.10 | 15 | 25.2% | 1.00 | 0.0042 | -0.001 | 73.5 | 0 | 0.0100 | 981 | 29.7% | -0.00 | 0.0042 | -0.002 | ||
| 5.45 | 5.60 | 83 | 34.2% | 1.00 | 0.0059 | -0.002 | 74 | 0 | 0.0100 | 3,072 | 27.4% | -0.00 | 0.0058 | -0.002 | ||
| 4.95 | 5.10 | 7 | 31.4% | 0.99 | 0.0082 | -0.002 | 74.5 | 0 | 0.0100 | 1,652 | 25.1% | -0.01 | 0.0082 | -0.003 | ||
| 4.45 | 4.65 | 1 | 174 | 32.4% | 0.99 | 0.0114 | -0.003 | 75 | 0 | 0.0100 | 13 | 6,414 | 22.8% | -0.01 | 0.0114 | -0.004 |
| 3.95 | 4.15 | 16 | 29.3% | 0.99 | 0.0161 | -0.004 | 75.5 | 0 | 0.0100 | 6 | 356 | 20.5% | -0.01 | 0.0160 | -0.005 | |
| 3.45 | 3.65 | 980 | 26.3% | 0.98 | 0.0228 | -0.005 | 76 | 0 | 0.0100 | 161 | 1,947 | 18.2% | -0.01 | 0.0228 | -0.006 | |
| 2.97 | 3.15 | 973 | 24.1% | 0.98 | 0.0331 | -0.007 | 76.5 | 0.0100 | 0.0200 | 177 | 3,172 | 18.6% | -0.02 | 0.0333 | -0.007 | |
| 2.48 | 2.60 | 8 | 3,061 | 19.0% | 0.97 | 0.0502 | -0.009 | 77 | 0.0100 | 0.0200 | 144 | 5,313 | 15.9% | -0.03 | 0.0508 | -0.009 |
| 1.98 | 2.11 | 41 | 2,439 | 17.9% | 0.95 | 0.0835 | -0.013 | 77.5 | 0.0200 | 0.0300 | 1,877 | 5,457 | 14.5% | -0.05 | 0.0844 | -0.014 |
| 1.54 | 1.60 | 28 | 4,907 | 14.8% | 0.90 | 0.1462 | -0.022 | 78 | 0.0500 | 0.0600 | 770 | 12.2K | 13.9% | -0.10 | 0.1485 | -0.023 |
| 1.09 | 1.17 | 27 | 4,153 | 13.9% | 0.81 | 0.2351 | -0.037 | 78.5 | 0.1100 | 0.1200 | 279 | 6,513 | 13.3% | -0.19 | 0.2397 | -0.038 |
| 0.7400 | 0.7500 | 242 | 10.7K | 13.3% | 0.67 | 0.3189 | -0.051 | 79 | 0.2400 | 0.2500 | 1,860 | 2,528 | 13.3% | -0.33 | 0.3266 | -0.052 |
| 0.4500 | 0.4600 | 574 | 13.1K | 13.4% | 0.50 | 0.3535 | -0.058 | 79.5 | 0.4500 | 0.4700 | 1,347 | 4,114 | 13.3% | -0.51 | 0.3627 | -0.059 |
| 0.2500 | 0.2600 | 4,000 | 43.6K | 13.6% | 0.34 | 0.3170 | -0.053 | 80 | 0.7500 | 0.7700 | 5,457 | 7,224 | 13.4% | -0.68 | 0.3247 | -0.054 |
| 0.1300 | 0.1400 | 1,444 | 33.0K | 14.0% | 0.21 | 0.2392 | -0.041 | 80.5 | 1.10 | 1.16 | 1,039 | 1,599 | 13.0% | -0.81 | 0.2455 | -0.042 |
| 0.0700 | 0.0800 | 1,481 | 18.1K | 14.9% | 0.12 | 0.1599 | -0.029 | 81 | 1.53 | 1.62 | 179 | 1,713 | 12.9% | -0.90 | 0.1666 | -0.029 |
| 0.0400 | 0.0500 | 419 | 6,159 | 16.0% | 0.07 | 0.1015 | -0.019 | 81.5 | 2.00 | 2.10 | 1 | 26 | -0.95 | 0.1052 | -0.020 | |
| 0.0200 | 0.0300 | 1,503 | 16.5K | 16.8% | 0.04 | 0.0647 | -0.013 | 82 | 2.47 | 2.59 | 53 | 58 | -0.97 | 0.0620 | -0.015 | |
| 0.0100 | 0.0200 | 277 | 14.9K | 17.8% | 0.03 | 0.0422 | -0.010 | 82.5 | 2.96 | 3.10 | 2 | -0.99 | 0.0346 | -0.012 | ||
| 0.0100 | 0.0200 | 1,615 | 31.6K | 20.3% | 0.02 | 0.0284 | -0.007 | 83 | 3.45 | 3.60 | 4 | -0.99 | 0.0188 | -0.011 | ||
| 0 | 0.0100 | 1,931 | 7,788 | 19.5% | 0.01 | 0.0196 | -0.005 | 83.5 | 3.95 | 4.10 | -1.00 | 0.0102 | -0.010 | |||
| 0 | 0.0100 | 495 | 2,097 | 21.5% | 0.01 | 0.0138 | -0.004 | 84 | 4.45 | 4.65 | -1.00 | 0.0053 | -0.010 | |||
| 0 | 0.0100 | 122 | 955 | 23.5% | 0.01 | 0.0099 | -0.003 | 84.5 | 4.95 | 5.15 | -1.00 | 0.0028 | -0.010 | |||
| 0 | 0.0100 | 3,391 | 25.5% | 0.01 | 0.0072 | -0.002 | 85 | 5.45 | 5.60 | 60 | -1.00 | 0.0014 | -0.010 | |||
| 0 | 0.0100 | 6,542 | 27.5% | 0.00 | 0.0053 | -0.002 | 85.5 | 5.95 | 6.10 | -1.00 | 0.0007 | -0.010 | ||||
| 0 | 0.0100 | 1,975 | 29.4% | 0.00 | 0.0039 | -0.002 | 86 | 6.45 | 6.60 | -1.00 | 0.0004 | -0.010 | ||||
| 0 | 0.0100 | 1,109 | 31.3% | 0.00 | 0.0029 | -0.001 | 86.5 | 6.95 | 7.10 | -1.00 | 0.0002 | -0.010 | ||||
| 0 | 0.0100 | 4,884 | 33.2% | 0.00 | 0.0022 | -0.001 | 87 | 7.45 | 7.60 | 1 | -1.00 | 0.0001 | -0.010 | |||
| 0 | 0.0100 | 1 | 3,085 | 35.1% | 0.00 | 0.0017 | -0.001 | 87.5 | 7.95 | 8.15 | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 5,625 | 36.9% | 0.00 | 0.0013 | -0.001 | 88 | 8.45 | 8.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 1,009 | 38.8% | 0.00 | 0.0010 | -0.001 | 88.5 | 8.95 | 9.15 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 1 | 220 | 40.6% | 0.00 | 0.0008 | -0.000 | 89 | 9.45 | 9.65 | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 2,978 | 44.1% | 0.00 | 0.0005 | -0.000 | 90 | 10.45 | 10.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 100 | 47.6% | 0.00 | 0.0003 | -0.000 | 91 | 11.45 | 11.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 415 | 51.0% | 0.00 | 0.0002 | -0.000 | 92 | 12.40 | 12.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 1 | 54.4% | 0.00 | 0.0001 | -0.000 | 93 | 13.45 | 13.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 57.7% | 0.00 | 0.0001 | -0.000 | 94 | 14.45 | 14.65 | -1.00 | 0.0000 | -0.010 | |||||
| 0 | 0.0100 | 1,437 | 60.9% | 0.00 | 0.0001 | -0.000 | 95 | 15.45 | 15.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 1,071 | 64.1% | 0.00 | 0.0001 | 0.000 | 96 | 16.45 | 16.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 1 | 67.3% | 0.00 | 0.0000 | 0.000 | 97 | 17.45 | 17.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 70.4% | 0.00 | 0.0000 | 0.000 | 98 | 18.45 | 18.65 | -1.00 | 0.0000 | -0.010 | |||||
| 0 | 0.0100 | 10 | 2,471 | 73.4% | 0.00 | 0.0000 | 0.000 | 99 | 19.45 | 19.65 | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.0100 | 148 | 76.4% | 0.00 | 0.0000 | 0.000 | 100 | 20.45 | 20.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 114 | 90.8% | 0.00 | 0.0000 | 0.000 | 105 | 25.45 | 25.65 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.0100 | 104.4% | 0.00 | 0.0000 | 0.000 | 110 | 30.45 | 30.65 | -1.00 | 0.0000 | -0.010 | |||||
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।
वोलैटिलिटी स्माइल — Oct 23, 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