TLT Optionskette iShares 20+ Year Treasury Bond ETF

Verfall Cboe delayed options data · Stand 13:05 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±2.9% (77.59–82.22) · ATM IV 14.5% · P/C Open Interest 0.32

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
20.00	20.25			51.7%	1.00	0.0004	-0.001	60	0	0.0100		14	42.4%	-0.00	0.0007	-0.001
19.00	19.25			48.5%	1.00	0.0005	-0.001	61	0	0.0100		1	40.2%	-0.00	0.0009	-0.001
18.00	18.25			45.4%	1.00	0.0006	-0.001	62	0	0.0100		1	37.9%	-0.00	0.0010	-0.001
17.00	17.25			42.2%	1.00	0.0007	-0.001	63	0	0.0100		2	35.7%	-0.00	0.0012	-0.001
16.00	16.25			39.1%	1.00	0.0009	-0.001	64	0	0.0100		121	33.6%	-0.00	0.0015	-0.001
15.00	15.25			35.9%	1.00	0.0011	-0.001	65	0	0.0100		1,237	31.4%	-0.00	0.0019	-0.002
14.00	14.25			32.9%	1.00	0.0014	-0.001	66	0	0.0100			29.3%	-0.00	0.0023	-0.002
13.00	13.25			29.7%	1.00	0.0018	-0.001	67	0	0.0100		118	27.2%	-0.01	0.0029	-0.002
12.00	12.25			26.4%	1.00	0.0023	-0.001	68	0	0.0100		641	25.1%	-0.01	0.0037	-0.002
11.00	11.25			22.8%	0.99	0.0031	-0.002	69	0.0100	0.0200		503	26.1%	-0.01	0.0048	-0.003
10.00	10.25	2	11		0.99	0.0042	-0.002	70	0.0100	0.0200	72	1,313	23.8%	-0.01	0.0064	-0.003
9.00	9.30			24.9%	0.99	0.0059	-0.002	71	0.0200	0.0300		419	23.1%	-0.02	0.0087	-0.004
8.00	8.30		8	22.2%	0.99	0.0084	-0.003	72	0.0200	0.0300	120	1,031	20.7%	-0.02	0.0121	-0.004
7.55	7.80		23	23.5%	0.98	0.0101	-0.004	72.5	0.0300	0.0400	29	3,411	20.5%	-0.02	0.0144	-0.005
7.05	7.30		7	22.1%	0.98	0.0124	-0.004	73	0.0400	0.0500	391	903	20.1%	-0.03	0.0173	-0.006
6.55	6.80		16	20.7%	0.98	0.0152	-0.005	73.5	0.0400	0.0500	373	3,860	18.9%	-0.03	0.0208	-0.006
0	0				0.00	0.0000	0.000	74	0	0				0.00	0.0000	0.000
5.55	5.75		121	15.5%	0.97	0.0236	-0.006	74.5	0.0700	0.0800	67	2,679	18.0%	-0.05	0.0308	-0.008
5.10	5.25	5	1,010	16.5%	0.96	0.0298	-0.007	75	0.0900	0.1000	45	3,877	17.5%	-0.06	0.0376	-0.010
4.60	4.80	1	1,025	16.6%	0.94	0.0376	-0.009	75.5	0.1100	0.1200	52	2,024	16.7%	-0.08	0.0462	-0.011
4.15	4.30	2	3,171	16.1%	0.93	0.0476	-0.011	76	0.1400	0.1600	97	2,039	16.3%	-0.10	0.0566	-0.013
3.65	3.80	14	1,549	14.6%	0.90	0.0598	-0.013	76.5	0.1900	0.2000	104	2,692	15.9%	-0.13	0.0688	-0.015
3.20	3.35	7	1,922	14.6%	0.87	0.0741	-0.015	77	0.2500	0.2700	446	3,901	15.7%	-0.16	0.0825	-0.017
2.81	2.90	9	4,047	14.9%	0.84	0.0901	-0.018	77.5	0.3300	0.3500	519	2,016	15.3%	-0.20	0.0971	-0.020
2.41	2.48	123	30.0K	14.8%	0.79	0.1068	-0.021	78	0.4400	0.4500	289	21.6K	15.1%	-0.25	0.1115	-0.022
2.04	2.08	609	2,718	14.6%	0.73	0.1228	-0.024	78.5	0.5700	0.5900	326	1,848	14.9%	-0.31	0.1248	-0.024
1.69	1.72	600	4,010	14.5%	0.67	0.1366	-0.026	79	0.7300	0.7600	236	4,075	14.7%	-0.38	0.1355	-0.026
1.38	1.40	711	2,939	14.4%	0.60	0.1465	-0.028	79.5	0.9300	0.9600	1,433	2,882	14.7%	-0.45	0.1422	-0.027
1.11	1.13	1,073	4,824	14.4%	0.52	0.1505	-0.028	80	1.18	1.21	445	2,106	14.6%	-0.52	0.1438	-0.027
0.8800	0.9000	1,874	5,158	14.6%	0.45	0.1483	-0.028	80.5	1.46	1.49	178	392	14.5%	-0.59	0.1398	-0.026
0.6900	0.7100	3,404	5,888	14.7%	0.38	0.1406	-0.027	81	1.78	1.81	764	1,688	14.6%	-0.65	0.1314	-0.025
0.5400	0.5600	320	64.8K	14.9%	0.32	0.1292	-0.025	81.5	2.14	2.17	23	684	14.7%	-0.71	0.1199	-0.024
0.4100	0.4300	720	23.1K	15.0%	0.26	0.1155	-0.023	82	2.51	2.57	73	1,170	14.9%	-0.76	0.1068	-0.021
0.3200	0.3300	1,429	23.7K	15.3%	0.21	0.1009	-0.021	82.5	2.90	2.99	42	317	14.9%	-0.81	0.0931	-0.019
0.2400	0.2600	860	4,239	15.5%	0.17	0.0864	-0.018	83	3.30	3.45	4	642	15.1%	-0.85	0.0796	-0.017
0.1900	0.2000	673	19.1K	15.9%	0.13	0.0730	-0.016	83.5	3.75	3.90		15	15.4%	-0.88	0.0671	-0.015
0.1400	0.1600	44	1,863	16.2%	0.11	0.0608	-0.014	84	4.20	4.35		45	15.2%	-0.90	0.0560	-0.013
0.1100	0.1200	15	639	16.4%	0.09	0.0504	-0.012	84.5	4.65	4.85	13	15	15.6%	-0.92	0.0465	-0.011
0.0900	0.1000	846	1,931	17.0%	0.07	0.0419	-0.010	85	5.15	5.35	203	472	16.9%	-0.94	0.0385	-0.009
0.0700	0.0800	16	1,020	17.3%	0.06	0.0347	-0.009	85.5	5.60	5.80		2	15.3%	-0.95	0.0319	-0.008
0.0500	0.0700	11	6,134	17.7%	0.05	0.0289	-0.008	86	6.10	6.30		210	16.5%	-0.96	0.0266	-0.007
0.0400	0.0500	474	929	19.0%	0.03	0.0204	-0.006	87	7.10	7.30		310	18.7%	-0.97	0.0188	-0.006
0.0300	0.0400		550	20.2%	0.02	0.0148	-0.005	88	8.05	8.30			18.0%	-0.98	0.0137	-0.004
0.0200	0.0300	248	533	21.1%	0.02	0.0111	-0.004	89	9.05	9.30			20.1%	-0.98	0.0103	-0.004
0.0100	0.0200	121	219	21.5%	0.01	0.0085	-0.003	90	10.00	10.25		9		-0.99	0.0079	-0.003
0.0100	0.0200		9	23.2%	0.01	0.0067	-0.003	91	11.00	11.25				-0.99	0.0062	-0.003
0.0100	0.0200		1	24.9%	0.01	0.0054	-0.003	92	12.00	12.25				-0.99	0.0050	-0.003
0.0100	0.0200		2	26.6%	0.01	0.0045	-0.002	93	13.00	13.25				-0.99	0.0042	-0.002
0	0.0100	15	101	26.4%	0.01	0.0032	-0.002	95	15.00	15.25				-0.99	0.0030	-0.002
0	0.0100	80	2,872	33.3%	0.00	0.0016	-0.002	100	20.00	20.25				-1.00	0.0015	-0.001
0	0.0100		4,100	39.7%	0.00	0.0010	-0.001	105	25.00	25.25				-1.00	0.0009	-0.001
0	0.0100			45.7%	0.00	0.0006	-0.001	110	29.95	30.25				-1.00	0.0006	-0.001

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 06, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

TLT Optionskette iShares 20+ Year Treasury Bond ETF

Volatility Smile — Nov 06, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum