TLT オプションチェーン iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · 基準日時： 18:03 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 ±1.6% (80.92–83.59) · ATM IV 9.9% · P/C オープンインタレスト 0.65
| 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 | |
| 27.30 | 27.40 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 24.6K | 68.8% | 0.00 | 0.0000 | 0.000 | ||||
| 22.30 | 22.40 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 3,839 | 55.0% | 0.00 | 0.0000 | 0.000 | ||||
| 17.30 | 17.40 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 2 | 2,466 | 42.1% | 0.00 | 0.0000 | 0.000 | |||
| 12.30 | 12.45 | 238 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0100 | 2 | 3,741 | 29.9% | -0.00 | 0.0002 | -0.000 | ||
| 11.30 | 11.45 | 1 | 1.00 | 0.0004 | 0.000 | 71 | 0 | 0.0100 | 547 | 27.5% | -0.00 | 0.0004 | -0.000 | |||
| 10.30 | 10.45 | 250 | 26 | 1.00 | 0.0007 | 0.000 | 72 | 0 | 0.0100 | 2,919 | 25.2% | -0.00 | 0.0008 | -0.000 | ||
| 9.30 | 9.45 | 344 | 1.00 | 0.0014 | 0.000 | 73 | 0 | 0.0100 | 2,181 | 22.9% | -0.00 | 0.0014 | -0.000 | |||
| 8.30 | 8.45 | 6 | 1.00 | 0.0025 | 0.000 | 74 | 0 | 0.0100 | 3,659 | 20.5% | -0.00 | 0.0025 | -0.001 | |||
| 7.30 | 7.45 | 163 | 1.00 | 0.0045 | 0.000 | 75 | 0 | 0.0100 | 20 | 35.8K | 18.2% | -0.00 | 0.0046 | -0.001 | ||
| 6.35 | 6.45 | 81 | 0.99 | 0.0087 | 0.000 | 76 | 0 | 0.0100 | 1,022 | 2,997 | 15.9% | -0.01 | 0.0088 | -0.002 | ||
| 5.35 | 5.45 | 3 | 27 | 0.98 | 0.0158 | -0.001 | 77 | 0.0100 | 0.0200 | 6 | 52.1K | 15.7% | -0.02 | 0.0161 | -0.004 | |
| 4.85 | 4.95 | 0.98 | 0.0209 | -0.002 | 77.5 | 0.0100 | 0.0200 | 1,374 | 14.4% | -0.02 | 0.0213 | -0.004 | ||||
| 4.35 | 4.45 | 1 | 209 | 0.97 | 0.0274 | -0.003 | 78 | 0.0200 | 0.0300 | 32 | 40.4K | 14.1% | -0.03 | 0.0280 | -0.005 | |
| 3.85 | 3.95 | 0.96 | 0.0363 | -0.004 | 78.5 | 0.0300 | 0.0400 | 100 | 3,320 | 13.6% | -0.04 | 0.0372 | -0.006 | |||
| 3.35 | 3.50 | 15 | 205 | 10.7% | 0.95 | 0.0489 | -0.005 | 79 | 0.0400 | 0.0500 | 294 | 33.5K | 12.7% | -0.05 | 0.0501 | -0.007 |
| 2.91 | 2.98 | 6 | 78 | 10.7% | 0.93 | 0.0668 | -0.007 | 79.5 | 0.0600 | 0.0700 | 153 | 178 | 12.1% | -0.07 | 0.0686 | -0.009 |
| 2.45 | 2.51 | 284 | 2,681 | 10.7% | 0.90 | 0.0915 | -0.010 | 80 | 0.0900 | 0.1000 | 2,884 | 63.3K | 11.6% | -0.10 | 0.0937 | -0.011 |
| 2.01 | 2.06 | 94 | 10.6% | 0.85 | 0.1236 | -0.013 | 80.5 | 0.1400 | 0.1500 | 48 | 3,071 | 11.1% | -0.15 | 0.1269 | -0.014 | |
| 1.59 | 1.63 | 119 | 9,393 | 10.3% | 0.79 | 0.1613 | -0.016 | 81 | 0.2100 | 0.2200 | 503 | 65.5K | 10.6% | -0.22 | 0.1661 | -0.017 |
| 1.22 | 1.24 | 127 | 806 | 10.2% | 0.71 | 0.1996 | -0.019 | 81.5 | 0.3200 | 0.3300 | 658 | 4,028 | 10.2% | -0.30 | 0.2063 | -0.020 |
| 0.8900 | 0.9000 | 2,719 | 88.5K | 10.0% | 0.60 | 0.2294 | -0.021 | 82 | 0.4900 | 0.5000 | 17.5K | 110.7K | 10.0% | -0.41 | 0.2387 | -0.022 |
| 0.6100 | 0.6200 | 1,930 | 9,280 | 9.8% | 0.48 | 0.2404 | -0.022 | 82.5 | 0.7200 | 0.7300 | 135 | 5,743 | 9.9% | -0.53 | 0.2524 | -0.023 |
| 0.4000 | 0.4100 | 6,333 | 88.5K | 9.8% | 0.37 | 0.2279 | -0.021 | 83 | 1.01 | 1.03 | 511 | 76.8K | 9.8% | -0.66 | 0.2412 | -0.021 |
| 0.2500 | 0.2600 | 10.1K | 18.9K | 9.8% | 0.26 | 0.1959 | -0.018 | 83.5 | 1.37 | 1.40 | 50 | 758 | 9.8% | -0.77 | 0.2071 | -0.018 |
| 0.1600 | 0.1700 | 3,158 | 56.6K | 10.2% | 0.18 | 0.1550 | -0.015 | 84 | 1.78 | 1.83 | 168 | 12.6K | 10.1% | -0.85 | 0.1781 | -0.015 |
| 0.1000 | 0.1100 | 118 | 13.8K | 10.5% | 0.13 | 0.1165 | -0.012 | 84.5 | 2.24 | 2.30 | 44 | 10.7% | -0.92 | 0.1699 | -0.013 | |
| 0.0700 | 0.0800 | 551 | 86.0K | 11.1% | 0.09 | 0.0864 | -0.010 | 85 | 2.73 | 2.79 | 34 | 11.3K | 11.9% | -0.97 | 0.1126 | -0.017 |
| 0.0500 | 0.0600 | 977 | 10.4K | 11.8% | 0.07 | 0.0645 | -0.008 | 85.5 | 3.20 | 3.30 | 52 | 12.7% | -0.99 | 0.0540 | -0.023 | |
| 0.0400 | 0.0500 | 796 | 54.2K | 12.7% | 0.05 | 0.0495 | -0.007 | 86 | 3.70 | 3.80 | 29 | 16.8K | 14.1% | -1.00 | 0.0213 | -0.028 |
| 0.0300 | 0.0400 | 11 | 585 | 13.5% | 0.04 | 0.0386 | -0.006 | 86.5 | 4.20 | 4.30 | 2 | 15.5% | -1.00 | 0.0088 | -0.031 | |
| 0.0300 | 0.0400 | 3,744 | 35.4K | 14.7% | 0.03 | 0.0306 | -0.005 | 87 | 4.70 | 4.80 | 80 | 10.7K | 16.9% | -1.00 | 0.0011 | -0.033 |
| 0.0200 | 0.0300 | 1 | 7,580 | 15.1% | 0.03 | 0.0246 | -0.005 | 87.5 | 5.20 | 5.30 | 18.3% | -1.00 | 0.0000 | -0.035 | ||
| 0.0200 | 0.0300 | 33 | 31.3K | 16.3% | 0.02 | 0.0200 | -0.004 | 88 | 5.70 | 5.80 | 196 | 19.6% | -1.00 | 0.0000 | -0.036 | |
| 0.0100 | 0.0200 | 14 | 34.2K | 17.3% | 0.02 | 0.0136 | -0.004 | 89 | 6.70 | 6.80 | 153 | 22.2% | -1.00 | 0.0000 | -0.037 | |
| 0.0100 | 0.0200 | 630 | 32.7K | 19.4% | 0.01 | 0.0096 | -0.003 | 90 | 7.70 | 7.80 | 193 | 24.7% | -1.00 | 0.0000 | -0.038 | |
| 0 | 0.0100 | 35 | 21.7K | 18.9% | 0.01 | 0.0070 | -0.002 | 91 | 8.70 | 8.80 | 50 | 27.2% | -1.00 | 0.0000 | -0.038 | |
| 0 | 0.0100 | 10.4K | 20.7% | 0.01 | 0.0052 | -0.002 | 92 | 9.70 | 9.80 | 3 | 4,599 | 29.6% | -1.00 | 0.0000 | -0.038 | |
| 0 | 0.0100 | 25.2K | 22.5% | 0.01 | 0.0039 | -0.002 | 93 | 10.70 | 10.80 | 51 | 31.9% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 0.0100 | 3 | 21.2K | 24.3% | 0.00 | 0.0030 | -0.001 | 94 | 11.70 | 11.80 | 34.2% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 0.0100 | 11 | 81.9K | 26.0% | 0.00 | 0.0024 | -0.001 | 95 | 12.70 | 12.80 | 36.4% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 0.0100 | 12 | 25.0K | 27.8% | 0.00 | 0.0019 | -0.001 | 96 | 13.70 | 13.80 | 1,000 | 38.6% | -1.00 | 0.0000 | -0.039 | |
| 0 | 0.0100 | 21.2K | 29.4% | 0.00 | 0.0015 | -0.001 | 97 | 14.70 | 14.80 | 40.8% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 4,473 | 31.1% | 0.00 | 0.0012 | -0.001 | 98 | 15.70 | 15.85 | 46.7% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 697 | 32.7% | 0.00 | 0.0010 | -0.001 | 99 | 16.70 | 16.85 | 48.9% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 1 | 21.5K | 34.3% | 0.00 | 0.0008 | -0.001 | 100 | 17.70 | 17.80 | 47.1% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 0.0100 | 1,237 | 35.9% | 0.00 | 0.0007 | -0.001 | 101 | 18.70 | 18.85 | 53.2% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 1,700 | 37.4% | 0.00 | 0.0006 | -0.001 | 102 | 19.70 | 19.85 | 55.4% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 6,306 | 39.0% | 0.00 | 0.0005 | -0.000 | 103 | 20.70 | 20.85 | 57.4% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 21.1K | 41.9% | 0.00 | 0.0004 | -0.000 | 105 | 22.70 | 22.85 | 61.5% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 11.6K | 49.1% | 0.00 | 0.0002 | -0.000 | 110 | 27.70 | 27.85 | 71.2% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 2,521 | 55.8% | 0.00 | 0.0001 | -0.000 | 115 | 32.70 | 32.85 | 80.2% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.0100 | 52.9K | 62.2% | 0.00 | 0.0000 | -0.000 | 120 | 37.70 | 37.85 | 88.8% | -1.00 | 0.0000 | -0.039 | |||
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 — Sep 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