TLT オプションチェーン iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · 基準日時： 03:43 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±4.7% (75.78–83.26) · ATM IV 13.8% · P/C オープンインタレスト 0.59
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 32.20 | 36.60 | 10 | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 3,013 | 47.3% | -0.00 | 0.0002 | -0.000 | |||
| 27.30 | 31.60 | 2 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0100 | 440 | 39.0% | -0.00 | 0.0004 | -0.000 | |||
| 22.30 | 26.65 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 22.8K | 31.4% | -0.00 | 0.0007 | -0.001 | ||||
| 17.30 | 22.05 | 2 | 40.0% | 1.00 | 0.0002 | 0.000 | 60 | 0.0100 | 0.0200 | 4,158 | 27.4% | -0.00 | 0.0016 | -0.001 | ||
| 16.30 | 21.05 | 37.8% | 1.00 | 0.0002 | 0.000 | 61 | 0.0100 | 0.0200 | 356 | 25.9% | -0.01 | 0.0019 | -0.001 | |||
| 15.30 | 20.05 | 35.7% | 1.00 | 0.0003 | 0.000 | 62 | 0.0100 | 0.0300 | 1,422 | 25.2% | -0.01 | 0.0023 | -0.001 | |||
| 14.30 | 19.05 | 33.6% | 1.00 | 0.0005 | 0.000 | 63 | 0.0100 | 0.0300 | 318 | 23.8% | -0.01 | 0.0028 | -0.001 | |||
| 13.30 | 18.05 | 31.6% | 1.00 | 0.0008 | 0.000 | 64 | 0.0100 | 0.0300 | 1,101 | 22.3% | -0.01 | 0.0035 | -0.002 | |||
| 12.40 | 17.10 | 1 | 32.9% | 1.00 | 0.0011 | 0.000 | 65 | 0.0200 | 0.0400 | 13 | 2,103 | 22.0% | -0.01 | 0.0044 | -0.002 | |
| 11.40 | 16.05 | 29.9% | 1.00 | 0.0017 | 0.000 | 66 | 0.0200 | 0.0400 | 2,999 | 20.5% | -0.01 | 0.0054 | -0.002 | |||
| 10.50 | 14.60 | 1 | 1.00 | 0.0026 | 0.000 | 67 | 0.0300 | 0.0500 | 5,248 | 19.8% | -0.02 | 0.0069 | -0.002 | |||
| 9.50 | 13.60 | 0.99 | 0.0040 | 0.000 | 68 | 0.0400 | 0.0600 | 7 | 2,063 | 18.9% | -0.02 | 0.0089 | -0.003 | |||
| 8.40 | 13.05 | 23.7% | 0.99 | 0.0061 | -0.000 | 69 | 0.0500 | 0.0700 | 7 | 727 | 18.1% | -0.03 | 0.0115 | -0.003 | ||
| 7.40 | 12.00 | 10 | 727 | 22.5% | 0.99 | 0.0095 | -0.001 | 70 | 0.0800 | 0.1000 | 36 | 32.9K | 17.5% | -0.04 | 0.0151 | -0.004 |
| 7.00 | 10.30 | 10 | 16.6% | 0.98 | 0.0145 | -0.002 | 71 | 0.1100 | 0.1200 | 14 | 8,443 | 16.6% | -0.05 | 0.0199 | -0.005 | |
| 5.55 | 9.65 | 80 | 0.96 | 0.0216 | -0.004 | 72 | 0.1500 | 0.1700 | 11 | 6,950 | 16.0% | -0.07 | 0.0262 | -0.006 | ||
| 5.35 | 7.05 | 59 | 0.94 | 0.0309 | -0.005 | 73 | 0.2200 | 0.2400 | 376 | 160.7K | 15.6% | -0.10 | 0.0346 | -0.007 | ||
| 5.45 | 5.90 | 1 | 3,106 | 12.3% | 0.91 | 0.0420 | -0.007 | 74 | 0.3100 | 0.3300 | 607 | 26.9K | 15.0% | -0.13 | 0.0445 | -0.009 |
| 4.50 | 5.05 | 19 | 3,613 | 12.8% | 0.86 | 0.0540 | -0.009 | 75 | 0.4600 | 0.4800 | 2,034 | 29.9K | 14.8% | -0.18 | 0.0558 | -0.010 |
| 3.95 | 4.10 | 151 | 2,683 | 14.1% | 0.80 | 0.0661 | -0.011 | 76 | 0.6500 | 0.6800 | 705 | 31.1K | 14.5% | -0.24 | 0.0672 | -0.012 |
| 3.20 | 3.30 | 179 | 8,880 | 13.9% | 0.73 | 0.0775 | -0.013 | 77 | 0.9000 | 0.9400 | 1,291 | 44.3K | 14.1% | -0.31 | 0.0779 | -0.013 |
| 2.55 | 2.60 | 2,186 | 28.6K | 13.9% | 0.65 | 0.0871 | -0.014 | 78 | 1.24 | 1.29 | 2,655 | 40.2K | 13.9% | -0.39 | 0.0861 | -0.014 |
| 1.96 | 2.01 | 449 | 24.2K | 13.8% | 0.56 | 0.0927 | -0.015 | 79 | 1.68 | 1.73 | 605 | 25.8K | 13.8% | -0.48 | 0.0901 | -0.014 |
| 1.47 | 1.52 | 1,944 | 106.8K | 13.8% | 0.47 | 0.0929 | -0.015 | 80 | 2.22 | 2.27 | 238 | 41.7K | 13.8% | -0.57 | 0.0890 | -0.014 |
| 1.09 | 1.13 | 4,041 | 20.8K | 13.9% | 0.38 | 0.0879 | -0.014 | 81 | 2.86 | 2.91 | 502 | 27.8K | 13.9% | -0.65 | 0.0832 | -0.013 |
| 0.8000 | 0.8400 | 4,253 | 55.0K | 14.1% | 0.30 | 0.0790 | -0.013 | 82 | 3.55 | 3.65 | 71 | 36.2K | 14.0% | -0.72 | 0.0741 | -0.012 |
| 0.5800 | 0.6100 | 881 | 73.6K | 14.3% | 0.23 | 0.0682 | -0.012 | 83 | 4.30 | 4.45 | 2 | 19.3K | 14.0% | -0.79 | 0.0635 | -0.011 |
| 0.4200 | 0.4500 | 596 | 100.5K | 14.7% | 0.18 | 0.0569 | -0.010 | 84 | 4.95 | 5.65 | 67 | 24.6K | 15.2% | -0.83 | 0.0529 | -0.009 |
| 0.3100 | 0.3400 | 5,522 | 56.6K | 15.1% | 0.14 | 0.0466 | -0.009 | 85 | 5.90 | 6.50 | 1 | 22.2K | 15.9% | -0.87 | 0.0432 | -0.007 |
| 0.2400 | 0.2600 | 426 | 60.9K | 15.6% | 0.11 | 0.0378 | -0.008 | 86 | 6.95 | 7.30 | 12.4K | 16.6% | -0.90 | 0.0350 | -0.006 | |
| 0.1800 | 0.2000 | 8 | 64.0K | 16.0% | 0.09 | 0.0307 | -0.007 | 87 | 7.90 | 8.30 | 2 | 11.3K | 17.9% | -0.92 | 0.0283 | -0.005 |
| 0.1400 | 0.1600 | 62 | 36.1K | 16.6% | 0.07 | 0.0248 | -0.006 | 88 | 7.80 | 9.15 | 16.3K | -0.94 | 0.0229 | -0.004 | ||
| 0.1100 | 0.1300 | 550 | 31.8K | 17.2% | 0.05 | 0.0201 | -0.005 | 89 | 8.80 | 10.35 | 7,504 | -0.95 | 0.0186 | -0.003 | ||
| 0.0900 | 0.1100 | 2,993 | 288.0K | 17.9% | 0.04 | 0.0165 | -0.004 | 90 | 9.70 | 12.15 | 3,355 | 18.6% | -0.96 | 0.0152 | -0.003 | |
| 0.0700 | 0.0900 | 1,054 | 40.8K | 18.4% | 0.04 | 0.0136 | -0.004 | 91 | 10.05 | 13.05 | 320 | -0.97 | 0.0126 | -0.002 | ||
| 0.0600 | 0.0800 | 11 | 13.6K | 19.1% | 0.03 | 0.0114 | -0.003 | 92 | 11.00 | 13.40 | 297 | -0.97 | 0.0105 | -0.002 | ||
| 0.0500 | 0.0700 | 91 | 12.1K | 19.8% | 0.03 | 0.0095 | -0.003 | 93 | 12.25 | 14.85 | 560 | -0.98 | 0.0089 | -0.001 | ||
| 0.0400 | 0.0600 | 1 | 10.4K | 20.3% | 0.02 | 0.0081 | -0.003 | 94 | 13.65 | 16.80 | 433 | 31.5% | -0.98 | 0.0076 | -0.001 | |
| 0.0300 | 0.0500 | 192 | 19.8K | 20.7% | 0.02 | 0.0070 | -0.003 | 95 | 13.75 | 17.95 | 226 | 23.1% | -0.98 | 0.0065 | -0.000 | |
| 0.0300 | 0.0500 | 13.6K | 21.8% | 0.02 | 0.0060 | -0.002 | 96 | 14.65 | 19.00 | 817 | 23.2% | -0.98 | 0.0057 | 0.000 | ||
| 0.0200 | 0.0400 | 90 | 5,052 | 21.9% | 0.01 | 0.0053 | -0.002 | 97 | 15.60 | 20.00 | 965 | 23.1% | -0.99 | 0.0050 | 0.000 | |
| 0.0200 | 0.0400 | 837 | 22.8% | 0.01 | 0.0047 | -0.002 | 98 | 16.40 | 21.00 | 605 | -0.99 | 0.0044 | 0.000 | |||
| 0.0200 | 0.0400 | 1,593 | 23.8% | 0.01 | 0.0042 | -0.002 | 99 | 17.35 | 22.00 | 280 | -0.99 | 0.0039 | 0.000 | |||
| 0.0200 | 0.0300 | 24 | 21.3K | 24.2% | 0.01 | 0.0037 | -0.002 | 100 | 20.45 | 22.90 | 278 | 47.8% | -0.99 | 0.0035 | 0.000 | |
| 0.0100 | 0.0300 | 418 | 24.4% | 0.01 | 0.0034 | -0.002 | 101 | 19.35 | 24.00 | -0.99 | 0.0032 | 0.000 | ||||
| 0.0100 | 0.0300 | 2,847 | 25.2% | 0.01 | 0.0031 | -0.002 | 102 | 20.30 | 24.80 | -0.99 | 0.0029 | 0.000 | ||||
| 0.0200 | 0.0300 | 160 | 3,770 | 28.5% | 0.01 | 0.0024 | -0.002 | 105 | 23.30 | 27.80 | 1 | -0.99 | 0.0023 | 0.000 | ||
| 0.0100 | 0.0300 | 4,350 | 31.8% | 0.01 | 0.0017 | -0.001 | 110 | 28.25 | 32.70 | -0.99 | 0.0016 | 0.000 | ||||
| 0.0100 | 0.0200 | 20 | 7,969 | 34.5% | 0.00 | 0.0013 | -0.001 | 115 | 33.20 | 37.70 | -0.99 | 0.0013 | 0.000 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Dec 18, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット