TLT rantai opsi iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · per 16:03 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±1.6% (81.00–83.71) · ATM IV 10.0% · P/C open interest 0.65
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 27.40 | 27.55 | 82.3% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 24.6K | 68.8% | 0.00 | 0.0000 | 0.000 | |||
| 22.40 | 22.55 | 62.8% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 3,839 | 55.0% | 0.00 | 0.0000 | 0.000 | |||
| 17.45 | 17.55 | 52.2% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 1 | 2,466 | 42.2% | -0.00 | 0.0000 | 0.000 | ||
| 12.45 | 12.55 | 238 | 35.8% | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.0100 | 2 | 3,741 | 30.0% | -0.00 | 0.0003 | -0.000 | |
| 11.45 | 11.55 | 1 | 32.6% | 1.00 | 0.0004 | 0.000 | 71 | 0 | 0.0100 | 547 | 27.7% | -0.00 | 0.0004 | -0.000 | ||
| 10.45 | 10.55 | 250 | 26 | 29.6% | 1.00 | 0.0008 | 0.000 | 72 | 0 | 0.0100 | 2,919 | 25.3% | -0.00 | 0.0008 | -0.000 | |
| 9.45 | 9.55 | 26.5% | 1.00 | 0.0014 | 0.000 | 73 | 0 | 0.0100 | 2,181 | 23.0% | -0.00 | 0.0014 | -0.001 | |||
| 8.45 | 8.55 | 6 | 23.5% | 1.00 | 0.0025 | 0.000 | 74 | 0 | 0.0100 | 3,659 | 20.7% | -0.00 | 0.0025 | -0.001 | ||
| 7.45 | 7.55 | 163 | 20.5% | 1.00 | 0.0046 | 0.000 | 75 | 0 | 0.0100 | 20 | 35.8K | 18.4% | -0.00 | 0.0046 | -0.001 | |
| 6.45 | 6.55 | 81 | 17.6% | 0.99 | 0.0087 | 0.000 | 76 | 0 | 0.0200 | 1,022 | 2,997 | 18.4% | -0.01 | 0.0088 | -0.002 | |
| 5.45 | 5.60 | 27 | 18.0% | 0.98 | 0.0156 | -0.001 | 77 | 0.0100 | 0.0200 | 2 | 52.1K | 15.9% | -0.02 | 0.0158 | -0.004 | |
| 4.95 | 5.10 | 16.5% | 0.98 | 0.0203 | -0.002 | 77.5 | 0.0100 | 0.0200 | 1,374 | 14.6% | -0.02 | 0.0206 | -0.004 | |||
| 4.45 | 4.60 | 1 | 209 | 15.0% | 0.97 | 0.0264 | -0.003 | 78 | 0.0200 | 0.0300 | 26 | 40.4K | 14.4% | -0.03 | 0.0267 | -0.005 |
| 4.00 | 4.10 | 15.1% | 0.96 | 0.0347 | -0.004 | 78.5 | 0.0300 | 0.0400 | 100 | 3,320 | 13.8% | -0.04 | 0.0352 | -0.006 | ||
| 3.50 | 3.60 | 15 | 205 | 13.5% | 0.95 | 0.0465 | -0.005 | 79 | 0.0400 | 0.0500 | 253 | 33.5K | 13.0% | -0.05 | 0.0472 | -0.007 |
| 3.00 | 3.10 | 6 | 78 | 11.9% | 0.93 | 0.0634 | -0.007 | 79.5 | 0.0500 | 0.0600 | 20 | 178 | 11.9% | -0.07 | 0.0644 | -0.009 |
| 2.56 | 2.62 | 284 | 2,681 | 11.8% | 0.90 | 0.0867 | -0.009 | 80 | 0.0800 | 0.0900 | 2,681 | 63.3K | 11.5% | -0.10 | 0.0883 | -0.011 |
| 2.09 | 2.16 | 94 | 11.0% | 0.86 | 0.1175 | -0.012 | 80.5 | 0.1300 | 0.1400 | 33 | 3,071 | 11.2% | -0.14 | 0.1205 | -0.014 | |
| 1.67 | 1.72 | 62 | 9,393 | 10.6% | 0.80 | 0.1544 | -0.016 | 81 | 0.2000 | 0.2100 | 433 | 65.5K | 10.7% | -0.20 | 0.1588 | -0.017 |
| 1.29 | 1.31 | 44 | 806 | 10.3% | 0.72 | 0.1924 | -0.019 | 81.5 | 0.3000 | 0.3100 | 589 | 4,028 | 10.3% | -0.29 | 0.1987 | -0.020 |
| 0.9500 | 0.9600 | 1,647 | 88.5K | 10.1% | 0.62 | 0.2233 | -0.021 | 82 | 0.4600 | 0.4800 | 9,671 | 110.7K | 10.2% | -0.39 | 0.2320 | -0.022 |
| 0.6600 | 0.6800 | 1,859 | 9,280 | 10.0% | 0.50 | 0.2375 | -0.022 | 82.5 | 0.6800 | 0.6900 | 121 | 5,743 | 10.0% | -0.51 | 0.2482 | -0.023 |
| 0.4400 | 0.4500 | 1,108 | 88.5K | 9.9% | 0.39 | 0.2298 | -0.021 | 83 | 0.9600 | 0.9800 | 384 | 76.8K | 9.9% | -0.64 | 0.2426 | -0.022 |
| 0.2800 | 0.2900 | 3,347 | 18.9K | 9.9% | 0.28 | 0.2022 | -0.018 | 83.5 | 1.31 | 1.33 | 46 | 758 | 9.8% | -0.75 | 0.2140 | -0.019 |
| 0.1700 | 0.1800 | 3,100 | 56.6K | 10.0% | 0.19 | 0.1624 | -0.015 | 84 | 1.69 | 1.74 | 163 | 12.6K | 9.7% | -0.84 | 0.1808 | -0.015 |
| 0.1100 | 0.1200 | 48 | 13.8K | 10.4% | 0.13 | 0.1225 | -0.012 | 84.5 | 2.13 | 2.21 | 44 | 9.8% | -0.91 | 0.1642 | -0.014 | |
| 0.0700 | 0.0800 | 231 | 86.0K | 10.8% | 0.09 | 0.0905 | -0.010 | 85 | 2.61 | 2.67 | 33 | 11.3K | -0.96 | 0.1133 | -0.018 | |
| 0.0500 | 0.0600 | 974 | 10.4K | 11.5% | 0.07 | 0.0679 | -0.008 | 85.5 | 3.10 | 3.20 | 52 | -0.98 | 0.0615 | -0.022 | ||
| 0.0400 | 0.0500 | 722 | 54.2K | 12.4% | 0.05 | 0.0516 | -0.007 | 86 | 3.60 | 3.70 | 28 | 16.8K | -0.99 | 0.0278 | -0.027 | |
| 0.0300 | 0.0400 | 7 | 585 | 13.1% | 0.04 | 0.0400 | -0.006 | 86.5 | 4.10 | 4.20 | 2 | -1.00 | 0.0102 | -0.030 | ||
| 0.0300 | 0.0400 | 3,727 | 35.4K | 14.4% | 0.03 | 0.0315 | -0.005 | 87 | 4.60 | 4.70 | 26 | 10.7K | -1.00 | 0.0048 | -0.032 | |
| 0.0200 | 0.0300 | 7,580 | 14.8% | 0.03 | 0.0251 | -0.005 | 87.5 | 5.10 | 5.20 | -1.00 | 0.0012 | -0.034 | ||||
| 0.0200 | 0.0300 | 30 | 31.3K | 16.0% | 0.02 | 0.0203 | -0.004 | 88 | 5.60 | 5.70 | 196 | -1.00 | 0.0000 | -0.035 | ||
| 0.0100 | 0.0200 | 2 | 34.2K | 17.0% | 0.02 | 0.0137 | -0.003 | 89 | 6.60 | 6.70 | 153 | -1.00 | 0.0000 | -0.036 | ||
| 0.0100 | 0.0200 | 627 | 32.7K | 19.1% | 0.01 | 0.0096 | -0.003 | 90 | 7.60 | 7.70 | 193 | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.0100 | 35 | 21.7K | 18.6% | 0.01 | 0.0069 | -0.002 | 91 | 8.55 | 8.70 | 50 | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.0100 | 10.4K | 20.5% | 0.01 | 0.0051 | -0.002 | 92 | 9.60 | 9.70 | 4,599 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 25.2K | 22.3% | 0.01 | 0.0039 | -0.002 | 93 | 10.55 | 10.70 | 51 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 3 | 21.2K | 24.0% | 0.00 | 0.0030 | -0.001 | 94 | 11.55 | 11.70 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 11 | 81.9K | 25.8% | 0.00 | 0.0023 | -0.001 | 95 | 12.55 | 12.70 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 12 | 25.0K | 27.5% | 0.00 | 0.0018 | -0.001 | 96 | 13.55 | 13.70 | 1,000 | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 21.2K | 29.1% | 0.00 | 0.0015 | -0.001 | 97 | 14.55 | 14.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 4,473 | 30.8% | 0.00 | 0.0012 | -0.001 | 98 | 15.55 | 15.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 697 | 32.4% | 0.00 | 0.0010 | -0.001 | 99 | 16.55 | 16.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 1 | 21.5K | 34.0% | 0.00 | 0.0008 | -0.001 | 100 | 17.55 | 17.70 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 1,237 | 35.6% | 0.00 | 0.0007 | -0.001 | 101 | 18.55 | 18.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0200 | 1,700 | 37.1% | 0.00 | 0.0006 | -0.001 | 102 | 19.55 | 19.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.1000 | 6,306 | 38.6% | 0.00 | 0.0005 | -0.000 | 103 | 20.55 | 20.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 21.1K | 41.6% | 0.00 | 0.0003 | -0.000 | 105 | 22.55 | 22.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.1300 | 11.6K | 48.8% | 0.00 | 0.0002 | -0.000 | 110 | 27.55 | 27.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.1300 | 2,521 | 55.5% | 0.00 | 0.0001 | -0.000 | 115 | 32.55 | 32.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0200 | 52.9K | 61.9% | 0.00 | 0.0000 | -0.000 | 120 | 37.55 | 37.70 | -1.00 | 0.0000 | -0.038 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput