TLT cadena de opciones iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · a fecha de 17:03 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±1.6% (81.00–83.67) · ATM IV 9.8% · P/C interés abierto 0.65
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 27.35 | 27.50 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 24.6K | 68.8% | 0.00 | 0.0000 | 0.000 | ||||
| 22.35 | 22.50 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 3,839 | 55.0% | 0.00 | 0.0000 | 0.000 | ||||
| 17.40 | 17.50 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 2 | 2,466 | 42.1% | 0.00 | 0.0000 | 0.000 | |||
| 12.40 | 12.55 | 238 | 31.4% | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0100 | 2 | 3,741 | 30.0% | -0.00 | 0.0002 | -0.000 | |
| 11.40 | 11.50 | 1 | 1.00 | 0.0003 | 0.000 | 71 | 0 | 0.0100 | 547 | 27.7% | -0.00 | 0.0004 | -0.000 | |||
| 10.40 | 10.50 | 250 | 26 | 1.00 | 0.0006 | 0.000 | 72 | 0 | 0.0100 | 2,919 | 25.3% | -0.00 | 0.0006 | -0.000 | ||
| 9.40 | 9.50 | 344 | 1.00 | 0.0011 | 0.000 | 73 | 0 | 0.0100 | 2,181 | 23.0% | -0.00 | 0.0011 | -0.000 | |||
| 8.40 | 8.50 | 6 | 1.00 | 0.0021 | 0.000 | 74 | 0 | 0.0100 | 3,659 | 20.7% | -0.00 | 0.0021 | -0.001 | |||
| 7.40 | 7.50 | 163 | 1.00 | 0.0038 | 0.000 | 75 | 0 | 0.0100 | 20 | 35.8K | 18.4% | -0.00 | 0.0038 | -0.001 | ||
| 6.40 | 6.55 | 81 | 0.99 | 0.0073 | 0.000 | 76 | 0 | 0.0100 | 1,022 | 2,997 | 16.1% | -0.01 | 0.0074 | -0.002 | ||
| 5.40 | 5.55 | 27 | 0.99 | 0.0139 | -0.000 | 77 | 0.0100 | 0.0200 | 3 | 52.1K | 15.8% | -0.01 | 0.0142 | -0.003 | ||
| 4.90 | 5.05 | 0.98 | 0.0187 | -0.001 | 77.5 | 0.0100 | 0.0200 | 1,374 | 14.5% | -0.02 | 0.0191 | -0.004 | ||||
| 4.45 | 4.55 | 1 | 209 | 13.4% | 0.97 | 0.0249 | -0.002 | 78 | 0.0200 | 0.0300 | 32 | 40.4K | 14.3% | -0.03 | 0.0254 | -0.004 |
| 3.95 | 4.05 | 12.0% | 0.97 | 0.0332 | -0.003 | 78.5 | 0.0200 | 0.0300 | 100 | 3,320 | 13.0% | -0.03 | 0.0339 | -0.005 | ||
| 3.45 | 3.55 | 15 | 205 | 10.6% | 0.95 | 0.0449 | -0.005 | 79 | 0.0300 | 0.0400 | 288 | 33.5K | 12.3% | -0.05 | 0.0461 | -0.006 |
| 2.99 | 3.05 | 6 | 78 | 10.8% | 0.94 | 0.0619 | -0.006 | 79.5 | 0.0500 | 0.0600 | 152 | 178 | 11.9% | -0.07 | 0.0637 | -0.008 |
| 2.52 | 2.58 | 284 | 2,681 | 10.6% | 0.91 | 0.0860 | -0.009 | 80 | 0.0800 | 0.0900 | 2,875 | 63.3K | 11.5% | -0.09 | 0.0881 | -0.010 |
| 2.08 | 2.12 | 94 | 10.5% | 0.86 | 0.1178 | -0.012 | 80.5 | 0.1200 | 0.1300 | 48 | 3,071 | 10.9% | -0.14 | 0.1209 | -0.013 | |
| 1.66 | 1.70 | 76 | 9,393 | 10.5% | 0.80 | 0.1556 | -0.015 | 81 | 0.1900 | 0.2000 | 467 | 65.5K | 10.5% | -0.20 | 0.1601 | -0.017 |
| 1.28 | 1.29 | 59 | 806 | 10.2% | 0.72 | 0.1944 | -0.019 | 81.5 | 0.3000 | 0.3100 | 616 | 4,028 | 10.2% | -0.29 | 0.2009 | -0.020 |
| 0.9400 | 0.9500 | 2,003 | 88.5K | 10.1% | 0.62 | 0.2261 | -0.021 | 82 | 0.4600 | 0.4700 | 17.0K | 110.7K | 10.0% | -0.39 | 0.2350 | -0.022 |
| 0.6500 | 0.6600 | 1,879 | 9,280 | 9.8% | 0.50 | 0.2406 | -0.022 | 82.5 | 0.6700 | 0.6800 | 135 | 5,743 | 9.7% | -0.51 | 0.2521 | -0.023 |
| 0.4300 | 0.4400 | 1,188 | 88.5K | 9.8% | 0.38 | 0.2321 | -0.021 | 83 | 0.9600 | 0.9700 | 421 | 76.8K | 9.7% | -0.64 | 0.2454 | -0.022 |
| 0.2700 | 0.2800 | 5,064 | 18.9K | 9.8% | 0.28 | 0.2026 | -0.018 | 83.5 | 1.31 | 1.33 | 50 | 758 | 9.7% | -0.75 | 0.2142 | -0.019 |
| 0.1700 | 0.1800 | 3,121 | 56.6K | 10.0% | 0.19 | 0.1617 | -0.015 | 84 | 1.70 | 1.75 | 167 | 12.6K | 9.7% | -0.84 | 0.1828 | -0.015 |
| 0.1000 | 0.1100 | 114 | 13.8K | 10.2% | 0.13 | 0.1218 | -0.012 | 84.5 | 2.15 | 2.22 | 44 | 10.1% | -0.92 | 0.1635 | -0.014 | |
| 0.0700 | 0.0800 | 381 | 86.0K | 10.9% | 0.09 | 0.0901 | -0.010 | 85 | 2.66 | 2.71 | 34 | 11.3K | 11.8% | -0.96 | 0.1115 | -0.018 |
| 0.0500 | 0.0600 | 976 | 10.4K | 11.6% | 0.07 | 0.0668 | -0.008 | 85.5 | 3.15 | 3.25 | 52 | 14.1% | -0.98 | 0.0598 | -0.022 | |
| 0.0400 | 0.0500 | 724 | 54.2K | 12.5% | 0.05 | 0.0512 | -0.007 | 86 | 3.65 | 3.75 | 29 | 16.8K | 15.7% | -0.99 | 0.0271 | -0.027 |
| 0.0300 | 0.0400 | 7 | 585 | 13.2% | 0.04 | 0.0397 | -0.006 | 86.5 | 4.15 | 4.25 | 2 | 17.2% | -1.00 | 0.0100 | -0.030 | |
| 0.0300 | 0.0400 | 3,736 | 35.4K | 14.5% | 0.03 | 0.0314 | -0.005 | 87 | 4.65 | 4.75 | 58 | 10.7K | 18.8% | -1.00 | 0.0047 | -0.032 |
| 0.0200 | 0.0300 | 1 | 7,580 | 14.9% | 0.03 | 0.0251 | -0.005 | 87.5 | 5.15 | 5.25 | 20.2% | -1.00 | 0.0012 | -0.034 | ||
| 0.0200 | 0.0300 | 33 | 31.3K | 16.1% | 0.02 | 0.0203 | -0.004 | 88 | 5.65 | 5.75 | 196 | 21.7% | -1.00 | 0.0000 | -0.035 | |
| 0.0100 | 0.0200 | 13 | 34.2K | 17.1% | 0.02 | 0.0137 | -0.004 | 89 | 6.60 | 6.75 | 153 | 22.4% | -1.00 | 0.0000 | -0.036 | |
| 0.0100 | 0.0200 | 628 | 32.7K | 19.2% | 0.01 | 0.0096 | -0.003 | 90 | 7.60 | 7.75 | 193 | 24.9% | -1.00 | 0.0000 | -0.037 | |
| 0 | 0.0100 | 35 | 21.7K | 18.7% | 0.01 | 0.0070 | -0.002 | 91 | 8.60 | 8.75 | 50 | 27.4% | -1.00 | 0.0000 | -0.038 | |
| 0 | 0.0100 | 10.4K | 20.5% | 0.01 | 0.0051 | -0.002 | 92 | 9.60 | 9.75 | 3 | 4,599 | 29.8% | -1.00 | 0.0000 | -0.038 | |
| 0 | 0.0100 | 25.2K | 22.3% | 0.01 | 0.0039 | -0.002 | 93 | 10.60 | 10.75 | 51 | 32.1% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 3 | 21.2K | 24.1% | 0.00 | 0.0030 | -0.001 | 94 | 11.60 | 11.75 | 34.4% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 11 | 81.9K | 25.8% | 0.00 | 0.0023 | -0.001 | 95 | 12.60 | 12.75 | 36.7% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 12 | 25.0K | 27.5% | 0.00 | 0.0018 | -0.001 | 96 | 13.60 | 13.75 | 1,000 | 38.9% | -1.00 | 0.0000 | -0.038 | |
| 0 | 0.0100 | 21.2K | 29.2% | 0.00 | 0.0015 | -0.001 | 97 | 14.60 | 14.75 | 41.0% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 4,473 | 30.9% | 0.00 | 0.0012 | -0.001 | 98 | 15.60 | 15.75 | 43.2% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 697 | 32.5% | 0.00 | 0.0010 | -0.001 | 99 | 16.60 | 16.75 | 45.3% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 1 | 21.5K | 34.1% | 0.00 | 0.0008 | -0.001 | 100 | 17.60 | 17.75 | 47.3% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 1,237 | 35.7% | 0.00 | 0.0007 | -0.001 | 101 | 18.60 | 18.75 | 49.4% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 1,700 | 37.2% | 0.00 | 0.0006 | -0.001 | 102 | 19.60 | 19.75 | 51.3% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 6,306 | 38.7% | 0.00 | 0.0005 | -0.000 | 103 | 20.60 | 20.75 | 53.3% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 21.1K | 41.7% | 0.00 | 0.0003 | -0.000 | 105 | 22.60 | 22.75 | 57.2% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 11.6K | 48.9% | 0.00 | 0.0002 | -0.000 | 110 | 27.60 | 27.75 | 66.4% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 2,521 | 55.6% | 0.00 | 0.0001 | -0.000 | 115 | 32.60 | 32.75 | 75.0% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 52.9K | 62.0% | 0.00 | 0.0000 | -0.000 | 120 | 37.60 | 37.75 | 83.2% | -1.00 | 0.0000 | -0.038 | |||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Sep 18, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs