TLT Optionskette iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · Stand 21:05 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 ±3.3% (76.90–82.12) · ATM IV 13.7% · P/C Open Interest 1.14
| 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 | |
| 34.45 | 34.70 | 1 | 69.7% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 27 | 65.2% | -0.00 | 0.0001 | -0.000 | ||
| 29.45 | 29.70 | 3 | 6 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0100 | 57 | 53.8% | -0.00 | 0.0002 | -0.000 | ||
| 24.45 | 24.75 | 1 | 52.8% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0100 | 65.6K | 43.5% | -0.00 | 0.0004 | -0.001 | ||
| 19.45 | 19.75 | 1 | 6 | 34.9% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0100 | 2,795 | 33.9% | -0.00 | 0.0010 | -0.001 | |
| 14.45 | 14.75 | 1 | 1.00 | 0.0012 | 0.000 | 65 | 0 | 0.0200 | 103 | 3,357 | 26.8% | -0.01 | 0.0027 | -0.002 | ||
| 13.45 | 13.75 | 1.00 | 0.0016 | 0.000 | 66 | 0.0100 | 0.0200 | 1,831 | 26.2% | -0.01 | 0.0034 | -0.002 | ||||
| 12.45 | 12.75 | 1.00 | 0.0022 | 0.000 | 67 | 0.0100 | 0.0200 | 780 | 24.3% | -0.01 | 0.0043 | -0.002 | ||||
| 11.45 | 11.75 | 1 | 1.00 | 0.0030 | 0.000 | 68 | 0.0100 | 0.0300 | 150 | 926 | 23.3% | -0.01 | 0.0055 | -0.003 | ||
| 10.50 | 10.75 | 35 | 23.0% | 0.99 | 0.0042 | -0.000 | 69 | 0.0100 | 0.0300 | 1,899 | 21.3% | -0.01 | 0.0072 | -0.003 | ||
| 9.50 | 9.75 | 6 | 110 | 20.6% | 0.99 | 0.0060 | -0.001 | 70 | 0.0200 | 0.0400 | 96 | 11.7K | 20.6% | -0.02 | 0.0094 | -0.003 |
| 8.50 | 8.75 | 11 | 18.2% | 0.99 | 0.0087 | -0.002 | 71 | 0.0400 | 0.0500 | 101 | 20.2K | 19.8% | -0.02 | 0.0126 | -0.004 | |
| 7.50 | 7.75 | 80 | 15.9% | 0.98 | 0.0128 | -0.003 | 72 | 0.0500 | 0.0600 | 78 | 21.2K | 18.3% | -0.03 | 0.0172 | -0.005 | |
| 6.50 | 6.75 | 165 | 13.6% | 0.97 | 0.0194 | -0.004 | 73 | 0.0700 | 0.0800 | 59 | 43.4K | 17.1% | -0.05 | 0.0240 | -0.006 | |
| 5.55 | 5.75 | 8 | 216 | 14.6% | 0.96 | 0.0302 | -0.006 | 74 | 0.1000 | 0.1200 | 1,440 | 22.7K | 16.2% | -0.07 | 0.0339 | -0.007 |
| 5.05 | 5.25 | 35 | 13.5% | 0.94 | 0.0375 | -0.007 | 74.5 | 0.1300 | 0.1400 | 24 | 15.7% | -0.08 | 0.0408 | -0.009 | ||
| 4.60 | 4.80 | 45 | 4,774 | 14.7% | 0.93 | 0.0466 | -0.009 | 75 | 0.1600 | 0.1800 | 435 | 110.1K | 15.4% | -0.10 | 0.0488 | -0.010 |
| 4.15 | 4.35 | 14.9% | 0.90 | 0.0569 | -0.010 | 75.5 | 0.2000 | 0.2200 | 117 | 14.9% | -0.12 | 0.0580 | -0.011 | |||
| 3.70 | 3.85 | 43 | 6,339 | 14.1% | 0.88 | 0.0686 | -0.012 | 76 | 0.2600 | 0.2800 | 626 | 50.7K | 14.7% | -0.15 | 0.0681 | -0.013 |
| 3.25 | 3.45 | 34 | 14.2% | 0.84 | 0.0812 | -0.014 | 76.5 | 0.3300 | 0.3500 | 272 | 14.5% | -0.18 | 0.0792 | -0.014 | ||
| 2.89 | 2.98 | 383 | 5,000 | 14.1% | 0.80 | 0.0936 | -0.016 | 77 | 0.4200 | 0.4500 | 25.1K | 119.7K | 14.2% | -0.23 | 0.0907 | -0.016 |
| 2.52 | 2.58 | 12 | 14.0% | 0.75 | 0.1050 | -0.018 | 77.5 | 0.5400 | 0.5700 | 1,033 | 14.1% | -0.27 | 0.1019 | -0.017 | ||
| 2.17 | 2.21 | 160 | 17.0K | 14.0% | 0.70 | 0.1147 | -0.019 | 78 | 0.6900 | 0.7200 | 2,584 | 27.6K | 14.0% | -0.33 | 0.1119 | -0.019 |
| 1.84 | 1.88 | 271 | 13.9% | 0.64 | 0.1220 | -0.020 | 78.5 | 0.8600 | 0.8900 | 115 | 13.9% | -0.38 | 0.1201 | -0.020 | ||
| 1.54 | 1.57 | 510 | 56.5K | 13.8% | 0.58 | 0.1263 | -0.021 | 79 | 1.06 | 1.10 | 257 | 47.8K | 13.8% | -0.44 | 0.1258 | -0.021 |
| 1.27 | 1.31 | 34 | 13.8% | 0.51 | 0.1272 | -0.021 | 79.5 | 1.30 | 1.34 | 313 | 13.7% | -0.51 | 0.1282 | -0.021 | ||
| 1.04 | 1.08 | 3,252 | 81.9K | 13.8% | 0.45 | 0.1249 | -0.020 | 80 | 1.57 | 1.62 | 817 | 26.9K | 13.7% | -0.57 | 0.1272 | -0.021 |
| 0.8500 | 0.8800 | 318 | 13.9% | 0.39 | 0.1198 | -0.020 | 80.5 | 1.88 | 1.93 | 2 | 13.7% | -0.63 | 0.1227 | -0.020 | ||
| 0.6900 | 0.7100 | 2,419 | 58.8K | 13.9% | 0.33 | 0.1124 | -0.019 | 81 | 2.22 | 2.28 | 262 | 23.8K | 13.8% | -0.69 | 0.1154 | -0.019 |
| 0.5500 | 0.5700 | 1,233 | 14.0% | 0.28 | 0.1033 | -0.017 | 81.5 | 2.59 | 2.65 | 5 | 13.9% | -0.74 | 0.1059 | -0.018 | ||
| 0.4400 | 0.4600 | 3,003 | 49.3K | 14.2% | 0.24 | 0.0932 | -0.016 | 82 | 2.98 | 3.10 | 96 | 48.2K | 14.3% | -0.79 | 0.0950 | -0.016 |
| 0.3500 | 0.3700 | 785 | 14.3% | 0.20 | 0.0827 | -0.014 | 82.5 | 3.35 | 3.50 | 13.9% | -0.83 | 0.0836 | -0.014 | |||
| 0.2800 | 0.2900 | 5,182 | 41.0K | 14.5% | 0.16 | 0.0725 | -0.013 | 83 | 3.80 | 3.95 | 71 | 20.5K | 14.3% | -0.86 | 0.0722 | -0.013 |
| 0.2200 | 0.2400 | 20 | 14.7% | 0.14 | 0.0629 | -0.012 | 83.5 | 4.20 | 4.45 | 14.5% | -0.89 | 0.0616 | -0.011 | |||
| 0.1800 | 0.1900 | 3,370 | 53.7K | 15.0% | 0.11 | 0.0541 | -0.010 | 84 | 4.70 | 4.90 | 21 | 6,736 | 15.0% | -0.91 | 0.0520 | -0.009 |
| 0.1500 | 0.1700 | 38 | 15.5% | 0.09 | 0.0465 | -0.009 | 84.5 | 5.15 | 5.40 | 15.4% | -0.93 | 0.0438 | -0.008 | |||
| 0.1200 | 0.1400 | 434 | 36.7K | 15.8% | 0.08 | 0.0400 | -0.008 | 85 | 5.65 | 5.85 | 8 | 23.1K | 15.6% | -0.94 | 0.0368 | -0.007 |
| 0.1000 | 0.1200 | 3 | 16.2% | 0.07 | 0.0346 | -0.008 | 85.5 | 6.10 | 6.35 | 15.5% | -0.95 | 0.0310 | -0.006 | |||
| 0.0900 | 0.1000 | 199 | 36.2K | 16.6% | 0.06 | 0.0299 | -0.007 | 86 | 6.65 | 6.85 | 3 | 13.4K | 17.6% | -0.96 | 0.0261 | -0.005 |
| 0.0700 | 0.0800 | 617 | 21.8K | 17.7% | 0.04 | 0.0225 | -0.006 | 87 | 7.60 | 7.85 | 2 | 10.9K | 18.4% | -0.97 | 0.0188 | -0.004 |
| 0.0500 | 0.0600 | 54 | 22.8K | 18.4% | 0.03 | 0.0172 | -0.005 | 88 | 8.55 | 8.80 | 24 | 23.1K | 18.5% | -0.98 | 0.0138 | -0.003 |
| 0.0300 | 0.0500 | 11 | 23.2K | 19.1% | 0.03 | 0.0133 | -0.004 | 89 | 9.55 | 9.80 | 1,046 | 16.7% | -0.98 | 0.0102 | -0.002 | |
| 0.0200 | 0.0400 | 86 | 35.2K | 19.8% | 0.02 | 0.0104 | -0.004 | 90 | 10.55 | 10.80 | 5 | 2,973 | 18.6% | -0.99 | 0.0077 | -0.001 |
| 0.0200 | 0.0300 | 21 | 12.2K | 20.7% | 0.02 | 0.0084 | -0.003 | 91 | 11.55 | 11.80 | 2,233 | 20.4% | -0.99 | 0.0059 | -0.001 | |
| 0.0100 | 0.0300 | 100 | 22.1K | 21.5% | 0.01 | 0.0068 | -0.003 | 92 | 12.50 | 12.80 | 84 | -0.99 | 0.0046 | -0.000 | ||
| 0.0100 | 0.0200 | 4 | 7,007 | 22.1% | 0.01 | 0.0056 | -0.002 | 93 | 13.50 | 13.80 | 3 | -0.99 | 0.0037 | 0.000 | ||
| 0.0100 | 0.0200 | 3,165 | 23.4% | 0.01 | 0.0046 | -0.002 | 94 | 14.55 | 14.80 | 1 | 25.7% | -1.00 | 0.0030 | 0.000 | ||
| 0.0100 | 0.0200 | 4,467 | 24.7% | 0.01 | 0.0039 | -0.002 | 95 | 15.50 | 15.80 | 14 | 27.4% | -1.00 | 0.0024 | 0.000 | ||
| 0.0100 | 0.0200 | 1 | 1,534 | 25.9% | 0.01 | 0.0033 | -0.002 | 96 | 16.50 | 16.80 | 8 | -1.00 | 0.0020 | 0.000 | ||
| 0.0100 | 0.0200 | 1,162 | 27.2% | 0.01 | 0.0029 | -0.002 | 97 | 17.50 | 17.80 | -1.00 | 0.0017 | 0.000 | ||||
| 0.0100 | 0.0200 | 2,108 | 28.4% | 0.01 | 0.0025 | -0.002 | 98 | 18.50 | 18.80 | 1 | -1.00 | 0.0014 | 0.000 | |||
| 0 | 0.0200 | 1,601 | 2,632 | 28.3% | 0.01 | 0.0022 | -0.001 | 99 | 19.50 | 19.80 | -1.00 | 0.0012 | 0.000 | |||
| 0 | 0.0200 | 7,186 | 27.9K | 29.5% | 0.00 | 0.0019 | -0.001 | 100 | 20.50 | 20.80 | 8,306 | 23.8% | -1.00 | 0.0011 | 0.000 | |
| 0 | 0.0100 | 7,989 | 28.6% | 0.00 | 0.0017 | -0.001 | 101 | 21.50 | 21.80 | 29.5% | -1.00 | 0.0009 | 0.000 | |||
| 0 | 0.0100 | 1,423 | 32.7% | 0.00 | 0.0011 | -0.001 | 105 | 25.50 | 25.80 | 4 | 38.0% | -1.00 | 0.0006 | 0.000 | ||
| 0 | 0.0100 | 1,289 | 37.6% | 0.00 | 0.0007 | -0.001 | 110 | 30.50 | 30.75 | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.0100 | 2,373 | 42.2% | 0.00 | 0.0005 | -0.001 | 115 | 35.50 | 35.75 | 44.1% | -1.00 | 0.0002 | 0.000 | |||
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 20, 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