TLT cadeia de opções iShares 20+ Year Treasury Bond ETF

Expiração Cboe delayed options data · em 16:05 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±3.2% (77.43–82.60) · IV ATM 13.7% · P/C open interest 1.10

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
34.95	35.20	1	1		1.00	0.0000	0.000	45	0	0.0100		27	66.7%	-0.00	0.0001	-0.000
29.95	30.25		9	62.2%	1.00	0.0000	0.000	50	0	0.0100		57	55.2%	-0.00	0.0002	-0.000
24.95	25.25		1		1.00	0.0001	0.000	55	0	0.0100		65.6K	44.7%	-0.00	0.0004	-0.001
19.95	20.25		7		1.00	0.0003	0.000	60	0	0.0100	11	2,795	35.0%	-0.00	0.0009	-0.001
15.00	15.25		1	30.3%	1.00	0.0009	0.000	65	0	0.0100		3,329	26.0%	-0.01	0.0024	-0.002
14.00	14.25			27.4%	1.00	0.0012	0.000	66	0.0100	0.0200		1,831	27.3%	-0.01	0.0029	-0.002
13.00	13.25			24.1%	1.00	0.0017	0.000	67	0.0100	0.0200	2	780	25.4%	-0.01	0.0036	-0.002
12.00	12.25		1		1.00	0.0022	0.000	68	0.0100	0.0200		1,020	23.5%	-0.01	0.0046	-0.002
11.00	11.25		35		1.00	0.0031	0.000	69	0.0100	0.0200	4	1,899	21.6%	-0.01	0.0059	-0.003
10.00	10.25		105		0.99	0.0044	-0.000	70	0.0200	0.0300	125	11.7K	21.1%	-0.02	0.0077	-0.003
9.00	9.25		11		0.99	0.0064	-0.001	71	0.0300	0.0400	15	20.3K	20.2%	-0.02	0.0102	-0.003
8.00	8.25		80		0.99	0.0095	-0.002	72	0.0400	0.0500	29	21.1K	18.9%	-0.03	0.0139	-0.004
7.05	7.25	10	165	17.1%	0.98	0.0146	-0.003	73	0.0500	0.0600	75	43.4K	17.4%	-0.04	0.0193	-0.005
6.05	6.25		213	14.8%	0.97	0.0229	-0.004	74	0.0800	0.0900	710	22.1K	16.6%	-0.05	0.0276	-0.006
5.60	5.75	1	9	15.6%	0.96	0.0289	-0.005	74.5	0.1000	0.1100	1	24	16.1%	-0.06	0.0331	-0.007
5.10	5.25	3	4,744	14.4%	0.95	0.0363	-0.007	75	0.1200	0.1300	261	110.0K	15.6%	-0.08	0.0399	-0.008
4.65	4.80			15.3%	0.93	0.0455	-0.008	75.5	0.1500	0.1600	4	119	15.1%	-0.10	0.0480	-0.009
4.15	4.30	43	6,363	14.0%	0.91	0.0563	-0.010	76	0.1900	0.2000	5,244	50.8K	14.7%	-0.12	0.0574	-0.011
3.70	3.85		8	14.0%	0.88	0.0684	-0.012	76.5	0.2500	0.2600	46	181	14.5%	-0.15	0.0680	-0.012
3.30	3.40	1,069	5,098	14.1%	0.85	0.0814	-0.014	77	0.3200	0.3400	834	97.2K	14.4%	-0.18	0.0792	-0.014
2.88	2.95		12	13.7%	0.80	0.0941	-0.016	77.5	0.4200	0.4300	51	986	14.2%	-0.22	0.0909	-0.016
2.51	2.56	119	17.0K	13.8%	0.75	0.1058	-0.018	78	0.5400	0.5500	735	26.5K	14.1%	-0.27	0.1023	-0.018
2.16	2.19	7	271	13.8%	0.70	0.1157	-0.019	78.5	0.6700	0.7000	41	104	13.9%	-0.32	0.1126	-0.019
1.83	1.86	222	56.4K	13.7%	0.64	0.1231	-0.020	79	0.8500	0.8700	3,480	47.8K	13.9%	-0.38	0.1212	-0.020
1.53	1.56	11	26	13.7%	0.58	0.1275	-0.021	79.5	1.05	1.08	25	273	13.8%	-0.44	0.1271	-0.021
1.27	1.29	2,284	82.2K	13.7%	0.51	0.1285	-0.021	80	1.29	1.32	764	26.7K	13.7%	-0.51	0.1297	-0.021
1.04	1.06	492	303	13.7%	0.45	0.1261	-0.021	80.5	1.57	1.59	15	2	13.7%	-0.57	0.1286	-0.021
0.8400	0.8600	2,443	58.8K	13.7%	0.39	0.1208	-0.020	81	1.88	1.91	41	23.7K	13.8%	-0.63	0.1240	-0.020
0.6800	0.7000	142	1,230	13.8%	0.33	0.1131	-0.019	81.5	2.22	2.25	4	5	13.8%	-0.69	0.1165	-0.019
0.5500	0.5600	665	48.6K	14.0%	0.28	0.1039	-0.018	82	2.59	2.63	172	48.3K	14.0%	-0.74	0.1068	-0.018
0.4400	0.4500	372	782	14.1%	0.24	0.0936	-0.016	82.5	2.98	3.05			14.2%	-0.79	0.0957	-0.016
0.3500	0.3600	2,625	41.5K	14.3%	0.20	0.0830	-0.015	83	3.40	3.50	111	20.5K	14.6%	-0.83	0.0840	-0.015
0.2800	0.2900	42	20	14.6%	0.16	0.0725	-0.013	83.5	3.80	3.95			14.6%	-0.86	0.0726	-0.013
0.2300	0.2400	743	52.0K	14.9%	0.14	0.0630	-0.012	84	4.25	4.40	4	6,724	14.8%	-0.89	0.0620	-0.011
0.1900	0.2000	42	38	15.3%	0.11	0.0545	-0.011	84.5	4.75	4.85			15.4%	-0.91	0.0524	-0.010
0.1500	0.1600	398	36.8K	15.5%	0.10	0.0467	-0.010	85	5.15	5.35	9	23.1K	15.0%	-0.93	0.0442	-0.009
0.1200	0.1400	5	3	15.9%	0.08	0.0403	-0.009	85.5	5.65	5.85			16.1%	-0.94	0.0371	-0.007
0.1100	0.1200	344	36.3K	16.5%	0.07	0.0345	-0.008	86	6.10	6.30	226	13.4K	14.8%	-0.95	0.0312	-0.006
0.0800	0.0900	6	21.8K	17.3%	0.05	0.0258	-0.006	87	7.10	7.30	229	10.9K	16.7%	-0.97	0.0221	-0.005
0.0500	0.0600	8	22.8K	17.7%	0.04	0.0194	-0.005	88	8.10	8.30	12	23.0K	18.6%	-0.98	0.0158	-0.003
0.0400	0.0500	112	23.2K	18.8%	0.03	0.0148	-0.004	89	9.05	9.30	3	1,046	18.1%	-0.98	0.0115	-0.002
0.0300	0.0400	231	35.2K	19.6%	0.02	0.0115	-0.004	90	10.05	10.25	1	2,978		-0.99	0.0086	-0.001
0.0200	0.0300	50	12.2K	20.2%	0.02	0.0091	-0.003	91	11.05	11.30		2,233	21.6%	-0.99	0.0064	-0.001
0.0200	0.0300	1	22.1K	21.6%	0.01	0.0073	-0.003	92	12.05	12.30		84	23.3%	-0.99	0.0050	-0.000
0.0100	0.0200		7,003	21.6%	0.01	0.0060	-0.003	93	13.00	13.30		3		-0.99	0.0039	0.000
0.0100	0.0200	1	3,165	22.9%	0.01	0.0050	-0.002	94	14.00	14.30		1		-0.99	0.0031	0.000
0.0100	0.0200		4,467	24.2%	0.01	0.0042	-0.002	95	15.05	15.30		14	28.4%	-1.00	0.0026	0.000
0.0100	0.0200	46	1,535	25.5%	0.01	0.0035	-0.002	96	16.00	16.30		8	23.5%	-1.00	0.0021	0.000
0.0100	0.0200		1,162	26.8%	0.01	0.0030	-0.002	97	17.05	17.30			31.6%	-1.00	0.0018	0.000
0.0100	0.0200		2,108	28.0%	0.01	0.0026	-0.002	98	18.00	18.30		1	28.0%	-1.00	0.0015	0.000
0.0100	0.0200	1,637	4,063	29.2%	0.01	0.0023	-0.002	99	19.05	19.30			34.8%	-1.00	0.0013	0.000
0	0.0100	5	30.8K	27.2%	0.00	0.0020	-0.001	100	20.05	20.25		8,306	31.7%	-1.00	0.0011	0.000
0	0.0100		7,989	28.3%	0.00	0.0018	-0.001	101	21.00	21.30			33.4%	-1.00	0.0010	0.000
0	0.0100		1,423	32.5%	0.00	0.0012	-0.001	105	25.00	25.25		4		-1.00	0.0006	0.000
0	0.0100		1,289	37.4%	0.00	0.0008	-0.001	110	30.00	30.25			36.4%	-1.00	0.0004	0.000
0	0.0100		2,373	42.0%	0.00	0.0005	-0.001	115	35.00	35.25			48.4%	-1.00	0.0002	0.000
0	0.0100		2,877	46.4%	0.00	0.0004	-0.001	120	40.00	40.25			56.4%	-1.00	0.0002	0.000

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

TLT cadeia de opções iShares 20+ Year Treasury Bond ETF

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo