TLT 옵션 체인 iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · 기준일 03:38 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±4.3% (78.45–85.45) · ATM IV 11.3% · P/C 미결제약정 1.37
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 35.00 | 39.50 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 7 | 43.6% | -0.00 | 0.0003 | -0.000 | ||||
| 30.05 | 34.50 | 53.0% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0100 | 57 | 36.4% | -0.00 | 0.0004 | -0.001 | |||
| 25.05 | 29.50 | 42.0% | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.0100 | 60.5K | 29.8% | -0.00 | 0.0008 | -0.001 | |||
| 20.05 | 24.50 | 31.9% | 1.00 | 0.0007 | 0.000 | 60 | 0 | 0.0100 | 1,599 | 23.8% | -0.00 | 0.0014 | -0.001 | |||
| 15.10 | 19.35 | 26.9% | 1.00 | 0.0017 | 0.000 | 65 | 0.0200 | 0.0300 | 790 | 21.7% | -0.01 | 0.0029 | -0.001 | |||
| 10.10 | 14.10 | 11 | 55 | 0.99 | 0.0059 | -0.000 | 70 | 0.0400 | 0.0500 | 8 | 15.6K | 16.8% | -0.02 | 0.0076 | -0.002 | |
| 8.75 | 13.50 | 18.1% | 0.98 | 0.0078 | -0.001 | 71 | 0.0500 | 0.0600 | 428 | 16.0% | -0.03 | 0.0096 | -0.002 | |||
| 8.15 | 12.25 | 13.3% | 0.98 | 0.0104 | -0.001 | 72 | 0.0700 | 0.0800 | 738 | 15.5% | -0.03 | 0.0123 | -0.003 | |||
| 7.55 | 11.30 | 19.2% | 0.97 | 0.0140 | -0.002 | 73 | 0.0900 | 0.1000 | 459 | 14.8% | -0.04 | 0.0159 | -0.003 | |||
| 6.80 | 10.05 | 1 | 17.4% | 0.96 | 0.0189 | -0.003 | 74 | 0.1200 | 0.1300 | 21.1K | 14.1% | -0.05 | 0.0208 | -0.004 | ||
| 6.05 | 8.55 | 426 | 13.2% | 0.94 | 0.0254 | -0.004 | 75 | 0.1700 | 0.1800 | 141 | 8,048 | 13.7% | -0.07 | 0.0274 | -0.004 | |
| 5.10 | 7.65 | 177 | 173 | 13.0% | 0.92 | 0.0337 | -0.005 | 76 | 0.2300 | 0.2400 | 868 | 3,400 | 13.1% | -0.10 | 0.0357 | -0.005 |
| 4.15 | 6.75 | 205 | 12.4% | 0.88 | 0.0438 | -0.006 | 77 | 0.3200 | 0.3400 | 10.1K | 35.1K | 12.6% | -0.14 | 0.0460 | -0.007 | |
| 3.50 | 5.00 | 130 | 303 | 7.1% | 0.84 | 0.0556 | -0.007 | 78 | 0.4600 | 0.4700 | 866 | 14.5K | 12.2% | -0.18 | 0.0577 | -0.008 |
| 3.75 | 3.80 | 105 | 138 | 11.9% | 0.78 | 0.0682 | -0.009 | 79 | 0.6500 | 0.6700 | 473 | 11.1K | 11.9% | -0.24 | 0.0701 | -0.009 |
| 3.00 | 3.05 | 148 | 1,772 | 11.7% | 0.70 | 0.0803 | -0.010 | 80 | 0.9100 | 0.9300 | 54 | 15.7K | 11.7% | -0.32 | 0.0819 | -0.010 |
| 2.35 | 2.37 | 129 | 2,766 | 11.5% | 0.62 | 0.0898 | -0.011 | 81 | 1.26 | 1.28 | 802 | 31.3K | 11.5% | -0.40 | 0.0908 | -0.011 |
| 1.78 | 1.80 | 457 | 7,026 | 11.3% | 0.53 | 0.0947 | -0.011 | 82 | 1.70 | 1.72 | 167 | 54.4K | 11.3% | -0.50 | 0.0950 | -0.011 |
| 1.31 | 1.33 | 938 | 13.2K | 11.3% | 0.44 | 0.0938 | -0.011 | 83 | 2.25 | 2.27 | 31 | 19.0K | 11.2% | -0.59 | 0.0934 | -0.011 |
| 0.9500 | 0.9700 | 348 | 5,938 | 11.3% | 0.35 | 0.0875 | -0.010 | 84 | 2.90 | 2.92 | 64 | 6,371 | 11.3% | -0.68 | 0.0863 | -0.010 |
| 0.6800 | 0.7000 | 180 | 23.0K | 11.5% | 0.27 | 0.0772 | -0.009 | 85 | 3.50 | 3.80 | 312 | 23.6K | 11.3% | -0.75 | 0.0753 | -0.009 |
| 0.4900 | 0.5000 | 102 | 29.4K | 11.7% | 0.21 | 0.0652 | -0.008 | 86 | 4.25 | 4.60 | 46 | 19.6K | 11.1% | -0.81 | 0.0630 | -0.007 |
| 0.3600 | 0.3700 | 181 | 19.1K | 12.0% | 0.16 | 0.0535 | -0.007 | 87 | 4.10 | 5.60 | 328 | 11.6K | -0.86 | 0.0513 | -0.006 | |
| 0.2700 | 0.2800 | 41 | 20.1K | 12.4% | 0.12 | 0.0433 | -0.006 | 88 | 5.00 | 6.60 | 300 | 23.0K | -0.89 | 0.0412 | -0.005 | |
| 0.2100 | 0.2200 | 2 | 18.5K | 13.0% | 0.10 | 0.0350 | -0.005 | 89 | 6.50 | 8.50 | 5 | 1,806 | 16.9% | -0.92 | 0.0331 | -0.004 |
| 0.1700 | 0.1800 | 479 | 34.2K | 13.6% | 0.08 | 0.0286 | -0.005 | 90 | 7.10 | 9.40 | 30 | 3,027 | 15.0% | -0.93 | 0.0267 | -0.004 |
| 0.1400 | 0.1500 | 100 | 11.8K | 14.2% | 0.06 | 0.0234 | -0.004 | 91 | 7.25 | 10.45 | 2,702 | -0.95 | 0.0217 | -0.003 | ||
| 0.1200 | 0.1300 | 25 | 22.1K | 14.9% | 0.05 | 0.0194 | -0.004 | 92 | 9.15 | 10.35 | 551 | -0.96 | 0.0178 | -0.003 | ||
| 0.1000 | 0.1100 | 100 | 6,595 | 15.5% | 0.05 | 0.0163 | -0.003 | 93 | 10.10 | 12.10 | 163 | 15.3% | -0.96 | 0.0147 | -0.002 | |
| 0.0800 | 0.0900 | 203 | 3,000 | 15.9% | 0.04 | 0.0138 | -0.003 | 94 | 10.00 | 14.20 | 195 | 16.6% | -0.97 | 0.0123 | -0.002 | |
| 0.0700 | 0.0800 | 44 | 5,801 | 16.6% | 0.03 | 0.0118 | -0.003 | 95 | 11.10 | 15.20 | 67 | 19.3% | -0.98 | 0.0104 | -0.001 | |
| 0.0600 | 0.0700 | 1,460 | 17.1% | 0.03 | 0.0102 | -0.003 | 96 | 12.25 | 16.50 | 33 | 21.8% | -0.98 | 0.0088 | -0.001 | ||
| 0.0600 | 0.0700 | 7 | 1,184 | 18.1% | 0.03 | 0.0089 | -0.003 | 97 | 13.20 | 17.50 | 6 | 67 | 22.4% | -0.98 | 0.0108 | -0.001 |
| 0.0500 | 0.0600 | 1,675 | 18.5% | 0.02 | 0.0078 | -0.002 | 98 | 14.50 | 17.35 | 1 | 165 | -0.99 | 0.0131 | -0.001 | ||
| 0.0500 | 0.0600 | 2,763 | 19.4% | 0.02 | 0.0069 | -0.002 | 99 | 15.10 | 19.15 | 12 | 23.3% | -0.99 | 0.0110 | -0.003 | ||
| 0.0400 | 0.0500 | 165 | 28.2K | 19.7% | 0.02 | 0.0061 | -0.002 | 100 | 16.10 | 20.15 | 8,304 | 24.4% | -1.00 | 0.0056 | -0.008 | |
| 0.0400 | 0.0500 | 30 | 3,613 | 20.5% | 0.02 | 0.0054 | -0.002 | 101 | 16.60 | 21.50 | -1.00 | 0.0019 | -0.008 | |||
| 0.0300 | 0.0400 | 24 | 1,335 | 23.0% | 0.01 | 0.0036 | -0.002 | 105 | 20.60 | 25.40 | -1.00 | 0.0000 | -0.008 | |||
| 0.0200 | 0.0300 | 5 | 707 | 25.6% | 0.01 | 0.0023 | -0.001 | 110 | 25.65 | 30.50 | -1.00 | 0.0000 | -0.008 | |||
| 0.0100 | 0.0200 | 286 | 27.4% | 0.01 | 0.0016 | -0.001 | 115 | 30.60 | 35.40 | -1.00 | 0.0000 | -0.008 | ||||
| 0.0100 | 0.0200 | 1,890 | 30.4% | 0.00 | 0.0011 | -0.001 | 120 | 35.90 | 40.15 | -1.00 | 0.0000 | -0.008 | ||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.