TLT optieketen iShares 20+ Year Treasury Bond ETF
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±3.4% (79.42–85.08) · ATM IV 10.7% · P/C open interest 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 37.30 | 37.50 | 59.3% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0100 | 2 | 51.7% | -0.00 | 0.0002 | -0.000 | |||
| 32.35 | 32.50 | 52.6% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0100 | 2 | 43.2% | -0.00 | 0.0003 | -0.001 | |||
| 27.35 | 27.50 | 35.1% | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.0100 | 11 | 35.5% | -0.00 | 0.0005 | -0.001 | |||
| 22.35 | 22.55 | 32.7% | 1.00 | 0.0006 | 0.000 | 60 | 0 | 0.0100 | 177 | 28.4% | -0.00 | 0.0010 | -0.001 | |||
| 17.40 | 17.55 | 26.7% | 1.00 | 0.0016 | 0.000 | 65 | 0.0100 | 0.0200 | 602 | 24.4% | -0.01 | 0.0020 | -0.001 | |||
| 12.40 | 12.55 | 15.7% | 0.99 | 0.0046 | 0.000 | 70 | 0.0200 | 0.0300 | 2 | 2,339 | 18.7% | -0.01 | 0.0053 | -0.002 | ||
| 7.45 | 7.60 | 253 | 12.8% | 0.96 | 0.0192 | 0.000 | 75 | 0.0700 | 0.0800 | 4 | 2,976 | 14.0% | -0.04 | 0.0198 | -0.004 | |
| 6.50 | 6.65 | 6 | 13.0% | 0.95 | 0.0264 | -0.001 | 76 | 0.1000 | 0.1100 | 24 | 144 | 13.3% | -0.06 | 0.0270 | -0.004 | |
| 5.55 | 5.70 | 2 | 12.5% | 0.92 | 0.0364 | -0.002 | 77 | 0.1500 | 0.1600 | 6 | 54 | 12.7% | -0.08 | 0.0374 | -0.005 | |
| 4.65 | 4.75 | 65 | 11.9% | 0.89 | 0.0498 | -0.004 | 78 | 0.2200 | 0.2300 | 71 | 2,671 | 12.0% | -0.12 | 0.0516 | -0.007 | |
| 3.75 | 3.85 | 2 | 11.2% | 0.83 | 0.0665 | -0.006 | 79 | 0.3400 | 0.3500 | 14 | 220 | 11.6% | -0.17 | 0.0694 | -0.008 | |
| 2.99 | 3.05 | 1,545 | 11.3% | 0.76 | 0.0848 | -0.008 | 80 | 0.5200 | 0.5300 | 31 | 16.7K | 11.1% | -0.25 | 0.0895 | -0.010 | |
| 2.26 | 2.28 | 5 | 53 | 10.8% | 0.67 | 0.1018 | -0.010 | 81 | 0.7900 | 0.8100 | 12 | 1,716 | 10.9% | -0.34 | 0.1082 | -0.011 |
| 1.64 | 1.66 | 52 | 331 | 10.7% | 0.57 | 0.1133 | -0.011 | 82 | 1.17 | 1.19 | 170 | 3,053 | 10.6% | -0.46 | 0.1212 | -0.012 |
| 1.14 | 1.15 | 140 | 662 | 10.6% | 0.45 | 0.1151 | -0.011 | 83 | 1.69 | 1.71 | 51 | 327 | 10.5% | -0.58 | 0.1227 | -0.012 |
| 0.7600 | 0.7800 | 12 | 1,085 | 10.6% | 0.34 | 0.1066 | -0.011 | 84 | 2.34 | 2.37 | 374 | 10.5% | -0.69 | 0.1117 | -0.010 | |
| 0.5000 | 0.5100 | 1,017 | 7,347 | 10.7% | 0.25 | 0.0910 | -0.009 | 85 | 3.10 | 3.15 | 670 | 10.7% | -0.79 | 0.0922 | -0.008 | |
| 0.3300 | 0.3400 | 302 | 1,104 | 11.0% | 0.18 | 0.0727 | -0.008 | 86 | 3.95 | 4.05 | 2 | 66 | 11.2% | -0.86 | 0.0704 | -0.006 |
| 0.2300 | 0.2400 | 6 | 163 | 11.6% | 0.13 | 0.0560 | -0.007 | 87 | 4.85 | 4.95 | 13 | 11.4% | -0.90 | 0.0517 | -0.004 | |
| 0.1700 | 0.1800 | 12 | 1,222 | 12.2% | 0.10 | 0.0429 | -0.006 | 88 | 5.80 | 5.95 | 271 | 12.5% | -0.93 | 0.0376 | -0.002 | |
| 0.1300 | 0.1400 | 13 | 13.0% | 0.07 | 0.0332 | -0.005 | 89 | 6.80 | 6.90 | 13.5% | -0.95 | 0.0278 | -0.001 | |||
| 0.1000 | 0.1100 | 335 | 27.3K | 13.7% | 0.06 | 0.0261 | -0.004 | 90 | 7.75 | 7.90 | 49 | 14.2% | -0.96 | 0.0211 | 0.000 | |
| 0.0800 | 0.0900 | 7 | 14.4% | 0.05 | 0.0209 | -0.004 | 91 | 8.75 | 8.85 | 14.6% | -0.97 | 0.0163 | 0.000 | |||
| 0.0700 | 0.0800 | 50 | 106 | 15.3% | 0.04 | 0.0170 | -0.004 | 92 | 9.70 | 9.85 | 14.4% | -0.98 | 0.0129 | 0.000 | ||
| 0.0600 | 0.0700 | 16.1% | 0.03 | 0.0140 | -0.003 | 93 | 10.70 | 10.85 | 15.8% | -0.98 | 0.0103 | 0.000 | ||||
| 0.0500 | 0.0600 | 16.9% | 0.03 | 0.0117 | -0.003 | 94 | 11.70 | 11.85 | 17.2% | -0.98 | 0.0084 | 0.000 | ||||
| 0.0400 | 0.0500 | 2 | 1,362 | 17.4% | 0.02 | 0.0098 | -0.003 | 95 | 12.70 | 12.85 | 18.6% | -0.99 | 0.0069 | 0.000 | ||
| 0.0200 | 0.0300 | 100 | 719 | 20.9% | 0.01 | 0.0047 | -0.002 | 100 | 17.65 | 17.85 | 22.8% | -1.00 | 0.0028 | -0.001 | ||
| 0.0100 | 0.0200 | 178 | 24.0% | 0.01 | 0.0025 | -0.001 | 105 | 22.65 | 22.85 | 4 | 29.0% | -1.00 | 0.0000 | -0.021 | ||
| 0 | 0.0100 | 45 | 25.2% | 0.00 | 0.0015 | -0.001 | 110 | 27.65 | 27.85 | 34.8% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 92 | 28.6% | 0.00 | 0.0010 | -0.001 | 115 | 32.65 | 32.85 | 40.3% | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.0100 | 52 | 31.9% | 0.00 | 0.0006 | -0.001 | 120 | 37.65 | 37.85 | 45.4% | -1.00 | 0.0000 | -0.042 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 30, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.