TLT rantai opsi iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · per 12:41 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 ±3.6% (77.14–82.86) · ATM IV 14.3% · P/C open interest 1.14
| 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 | |
| 34.95 | 35.25 | 70.8% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 27 | 63.0% | -0.00 | 0.0001 | -0.000 | |||
| 29.95 | 30.25 | 1 | 6 | 1.00 | 0.0000 | -0.000 | 50 | 0 | 0.0100 | 57 | 52.1% | -0.00 | 0.0002 | -0.000 | ||
| 24.95 | 25.25 | 1 | 1 | 1.00 | 0.0001 | -0.000 | 55 | 0 | 0.0100 | 2 | 65.6K | 42.2% | -0.00 | 0.0004 | -0.001 | |
| 20.00 | 20.25 | 1 | 6 | 35.4% | 1.00 | 0.0004 | -0.000 | 60 | 0 | 0.0100 | 2,795 | 33.1% | -0.00 | 0.0010 | -0.001 | |
| 15.00 | 15.25 | 1 | 1.00 | 0.0013 | -0.001 | 65 | 0.0100 | 0.0200 | 3,357 | 27.7% | -0.01 | 0.0026 | -0.002 | |||
| 14.00 | 14.25 | 1.00 | 0.0017 | -0.001 | 66 | 0.0100 | 0.0200 | 2 | 1,831 | 25.8% | -0.01 | 0.0032 | -0.002 | |||
| 13.00 | 13.25 | 1.00 | 0.0023 | -0.001 | 67 | 0.0100 | 0.0200 | 6 | 780 | 24.0% | -0.01 | 0.0041 | -0.002 | |||
| 12.00 | 12.25 | 1 | 0.99 | 0.0031 | -0.001 | 68 | 0.0100 | 0.0300 | 5 | 926 | 23.0% | -0.01 | 0.0052 | -0.002 | ||
| 11.00 | 11.25 | 35 | 0.99 | 0.0043 | -0.002 | 69 | 0.0200 | 0.0300 | 1,899 | 21.8% | -0.01 | 0.0067 | -0.003 | |||
| 10.00 | 10.25 | 16 | 110 | 0.99 | 0.0061 | -0.002 | 70 | 0.0300 | 0.0400 | 1,163 | 11.7K | 21.0% | -0.02 | 0.0089 | -0.003 | |
| 9.00 | 9.25 | 11 | 18.0% | 0.99 | 0.0088 | -0.003 | 71 | 0.0400 | 0.0500 | 86 | 20.2K | 19.8% | -0.03 | 0.0119 | -0.004 | |
| 8.05 | 8.30 | 80 | 19.1% | 0.98 | 0.0128 | -0.004 | 72 | 0.0600 | 0.0700 | 942 | 21.2K | 19.0% | -0.03 | 0.0163 | -0.005 | |
| 7.05 | 7.25 | 11 | 165 | 13.3% | 0.97 | 0.0190 | -0.005 | 73 | 0.0800 | 0.1000 | 104 | 43.4K | 18.1% | -0.05 | 0.0223 | -0.006 |
| 6.10 | 6.30 | 1 | 216 | 16.2% | 0.95 | 0.0282 | -0.007 | 74 | 0.1200 | 0.1300 | 4,080 | 22.7K | 17.1% | -0.07 | 0.0310 | -0.008 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 74.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.15 | 5.35 | 12 | 4,774 | 15.8% | 0.92 | 0.0411 | -0.009 | 75 | 0.1800 | 0.1900 | 64.7K | 110.1K | 16.3% | -0.10 | 0.0429 | -0.010 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 75.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.25 | 4.40 | 84 | 6,339 | 15.2% | 0.88 | 0.0582 | -0.012 | 76 | 0.2700 | 0.2900 | 561 | 50.7K | 15.7% | -0.14 | 0.0583 | -0.012 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 76.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.40 | 3.55 | 2,067 | 5,000 | 15.1% | 0.82 | 0.0779 | -0.015 | 77 | 0.4200 | 0.4400 | 32.0K | 119.7K | 15.1% | -0.20 | 0.0768 | -0.015 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 77.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.66 | 2.70 | 744 | 17.0K | 14.6% | 0.73 | 0.0972 | -0.018 | 78 | 0.6400 | 0.6700 | 2,202 | 27.6K | 14.7% | -0.29 | 0.0954 | -0.018 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 78.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.98 | 2.01 | 1,777 | 56.5K | 14.5% | 0.63 | 0.1109 | -0.020 | 79 | 0.9700 | 1.00 | 8,162 | 47.8K | 14.4% | -0.39 | 0.1100 | -0.020 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 79.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.42 | 1.45 | 9,852 | 81.9K | 14.4% | 0.52 | 0.1154 | -0.021 | 80 | 1.41 | 1.45 | 2,488 | 26.9K | 14.3% | -0.50 | 0.1163 | -0.021 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 80.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.9900 | 1.01 | 11.4K | 58.8K | 14.4% | 0.41 | 0.1102 | -0.020 | 81 | 1.99 | 2.03 | 382 | 23.8K | 14.3% | -0.62 | 0.1123 | -0.021 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 81.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.6700 | 0.6900 | 6,970 | 49.3K | 14.6% | 0.30 | 0.0976 | -0.018 | 82 | 2.69 | 2.73 | 1,639 | 48.2K | 14.5% | -0.72 | 0.0995 | -0.019 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 82.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.4500 | 0.4600 | 5,331 | 41.0K | 14.9% | 0.22 | 0.0811 | -0.016 | 83 | 3.45 | 3.55 | 45 | 20.5K | 14.7% | -0.80 | 0.0819 | -0.016 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 83.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.3000 | 0.3100 | 3,848 | 53.7K | 15.2% | 0.16 | 0.0643 | -0.013 | 84 | 4.30 | 4.45 | 7 | 6,736 | 15.2% | -0.86 | 0.0636 | -0.013 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 84.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.2000 | 0.2100 | 882 | 36.7K | 15.7% | 0.11 | 0.0496 | -0.011 | 85 | 5.20 | 5.40 | 25 | 23.1K | 15.9% | -0.91 | 0.0474 | -0.010 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 85.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.1400 | 0.1500 | 417 | 36.2K | 16.3% | 0.08 | 0.0375 | -0.009 | 86 | 6.15 | 6.35 | 18 | 13.4K | 16.6% | -0.94 | 0.0345 | -0.008 |
| 0.1000 | 0.1100 | 2,709 | 21.8K | 17.0% | 0.06 | 0.0283 | -0.007 | 87 | 7.10 | 7.30 | 36 | 10.9K | 16.6% | -0.96 | 0.0250 | -0.006 |
| 0.0700 | 0.0800 | 1,317 | 22.8K | 17.6% | 0.04 | 0.0215 | -0.006 | 88 | 8.10 | 8.30 | 283 | 23.1K | 18.4% | -0.97 | 0.0182 | -0.005 |
| 0.0500 | 0.0700 | 23 | 23.2K | 18.5% | 0.03 | 0.0165 | -0.005 | 89 | 9.05 | 9.30 | 1,046 | 18.6% | -0.98 | 0.0135 | -0.004 | |
| 0.0400 | 0.0500 | 136 | 35.2K | 19.2% | 0.03 | 0.0129 | -0.004 | 90 | 10.10 | 10.25 | 11 | 2,973 | 20.2% | -0.98 | 0.0102 | -0.003 |
| 0.0300 | 0.0400 | 2 | 12.2K | 19.9% | 0.02 | 0.0103 | -0.004 | 91 | 11.00 | 11.30 | 2,233 | 19.1% | -0.99 | 0.0079 | -0.003 | |
| 0.0200 | 0.0400 | 13 | 22.1K | 20.9% | 0.02 | 0.0084 | -0.003 | 92 | 12.00 | 12.25 | 84 | 20.8% | -0.99 | 0.0062 | -0.002 | |
| 0.0200 | 0.0300 | 7,007 | 21.7% | 0.01 | 0.0069 | -0.003 | 93 | 13.00 | 13.25 | 3 | -0.99 | 0.0050 | -0.002 | |||
| 0.0100 | 0.0300 | 3,165 | 22.4% | 0.01 | 0.0058 | -0.003 | 94 | 14.00 | 14.25 | 1 | -0.99 | 0.0041 | -0.002 | |||
| 0.0200 | 0.0300 | 119 | 4,467 | 24.3% | 0.01 | 0.0050 | -0.002 | 95 | 15.00 | 15.25 | 14 | -0.99 | 0.0034 | -0.002 | ||
| 0.0100 | 0.0200 | 46 | 1,534 | 24.1% | 0.01 | 0.0043 | -0.002 | 96 | 16.00 | 16.25 | 8 | -0.99 | 0.0030 | -0.001 | ||
| 0.0100 | 0.0200 | 1,162 | 25.2% | 0.01 | 0.0038 | -0.002 | 97 | 17.00 | 17.25 | -1.00 | 0.0026 | -0.001 | ||||
| 0.0100 | 0.0200 | 2,108 | 26.4% | 0.01 | 0.0033 | -0.002 | 98 | 18.00 | 18.25 | 1 | 20.6% | -1.00 | 0.0022 | -0.001 | ||
| 0.0100 | 0.0200 | 2,632 | 27.6% | 0.01 | 0.0030 | -0.002 | 99 | 19.00 | 19.25 | 25.3% | -1.00 | 0.0020 | -0.001 | |||
| 0.0100 | 0.0200 | 27.9K | 28.7% | 0.01 | 0.0027 | -0.002 | 100 | 20.00 | 20.25 | 8,306 | 27.7% | -1.00 | 0.0018 | -0.001 | ||
| 0.0100 | 0.0200 | 1,259 | 7,989 | 29.8% | 0.01 | 0.0025 | -0.002 | 101 | 21.00 | 21.25 | 29.7% | -1.00 | 0.0016 | -0.001 | ||
| 0 | 0.0100 | 1,423 | 30.6% | 0.01 | 0.0018 | -0.002 | 105 | 25.00 | 25.25 | 4 | -1.00 | 0.0012 | -0.001 | |||
| 0 | 0.0100 | 1,289 | 35.3% | 0.00 | 0.0013 | -0.002 | 110 | 29.95 | 30.25 | -1.00 | 0.0009 | -0.001 | ||||
| 0 | 0.0100 | 2,373 | 39.7% | 0.00 | 0.0010 | -0.002 | 115 | 34.95 | 35.25 | 44.9% | -1.00 | 0.0007 | -0.001 | |||
| 0 | 0.0100 | 200 | 2,877 | 43.8% | 0.00 | 0.0009 | -0.002 | 120 | 39.95 | 40.20 | -1.00 | 0.0006 | -0.001 | |||
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 — Nov 20, 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