TLT opsiyon zinciri iShares 20+ Year Treasury Bond ETF

Vade Cboe delayed options data · itibarıyla 14:03 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±1.7% (80.86–83.70) · ATM IV 10.4% · P/C açık pozisyon 0.65

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
27.35	27.45			81.0%	1.00	0.0000	0.000	55	0	0.0100		24.6K	68.5%	0.00	0.0000	0.000
22.35	22.45			61.4%	1.00	0.0000	0.000	60	0	0.0100		3,839	54.7%	0.00	0.0000	0.000
17.35	17.50			51.3%	1.00	0.0000	0.000	65	0	0.0100		2,466	41.9%	0.00	0.0000	0.000
12.35	12.50		238	34.9%	1.00	0.0003	0.000	70	0	0.0100	2	3,741	29.8%	-0.00	0.0003	-0.000
11.35	11.50		1	31.8%	1.00	0.0005	0.000	71	0	0.0100		547	27.5%	-0.00	0.0005	-0.000
10.35	10.50		26	28.7%	1.00	0.0008	0.000	72	0	0.0100		2,919	25.1%	-0.00	0.0008	-0.000
9.35	9.50			25.7%	1.00	0.0015	0.000	73	0	0.0100		2,181	22.8%	-0.00	0.0015	-0.001
8.35	8.50		6	22.7%	1.00	0.0027	0.000	74	0	0.0100		3,659	20.5%	-0.00	0.0027	-0.001
7.40	7.50		163	23.5%	0.99	0.0050	0.000	75	0	0.0100	1	35.8K	18.2%	-0.01	0.0050	-0.001
6.40	6.50		81	20.5%	0.99	0.0092	0.000	76	0.0100	0.0200		2,997	18.2%	-0.01	0.0092	-0.002
5.40	5.50		27	17.5%	0.98	0.0164	-0.001	77	0.0100	0.0200		52.1K	15.7%	-0.02	0.0166	-0.004
4.90	5.00			16.0%	0.98	0.0215	-0.002	77.5	0.0200	0.0300		1,374	15.5%	-0.02	0.0217	-0.004
4.40	4.50	1	209	14.5%	0.97	0.0282	-0.003	78	0.0200	0.0300	22	40.4K	14.2%	-0.03	0.0284	-0.005
3.90	4.05			14.7%	0.96	0.0372	-0.004	78.5	0.0300	0.0400	100	3,320	13.6%	-0.04	0.0376	-0.006
3.45	3.55		205	14.3%	0.95	0.0499	-0.006	79	0.0400	0.0500	132	33.5K	12.7%	-0.05	0.0509	-0.008
2.94	3.05	6	78	12.4%	0.92	0.0678	-0.008	79.5	0.0700	0.0800		178	12.5%	-0.08	0.0692	-0.009
2.48	2.57	19	2,681	11.8%	0.89	0.0921	-0.011	80	0.1000	0.1100	61	63.3K	11.9%	-0.11	0.0942	-0.012
2.04	2.11		94	11.3%	0.85	0.1228	-0.014	80.5	0.1500	0.1600	12	3,071	11.4%	-0.16	0.1258	-0.015
1.63	1.68	22	9,393	11.0%	0.78	0.1574	-0.017	81	0.2300	0.2400	249	65.5K	11.0%	-0.22	0.1617	-0.018
1.27	1.28	4	806	10.7%	0.70	0.1910	-0.020	81.5	0.3500	0.3600	297	4,028	10.7%	-0.31	0.1970	-0.021
0.9400	0.9500	989	88.5K	10.6%	0.60	0.2167	-0.022	82	0.5200	0.5300	193	110.7K	10.5%	-0.41	0.2247	-0.023
0.6600	0.6700	1,700	9,280	10.4%	0.49	0.2271	-0.023	82.5	0.7500	0.7600	73	5,743	10.4%	-0.53	0.2372	-0.024
0.4400	0.4500	590	88.5K	10.3%	0.38	0.2180	-0.022	83	1.03	1.05	210	76.8K	10.2%	-0.65	0.2296	-0.022
0.2900	0.3000	12	18.9K	10.4%	0.28	0.1912	-0.019	83.5	1.38	1.41		758	10.2%	-0.75	0.2014	-0.020
0.1800	0.1900	204	56.6K	10.5%	0.20	0.1548	-0.016	84	1.77	1.82	138	12.6K	10.1%	-0.84	0.1730	-0.016
0.1200	0.1300	31	13.8K	10.9%	0.14	0.1190	-0.013	84.5	2.21	2.29		44	10.5%	-0.90	0.1510	-0.014
0.0800	0.0900	17	86.0K	11.4%	0.10	0.0899	-0.011	85	2.69	2.74	7	11.3K		-0.95	0.1136	-0.016
0.0600	0.0700	2	10.4K	12.2%	0.08	0.0684	-0.009	85.5	3.15	3.25		52		-0.97	0.0752	-0.020
0.0500	0.0600	497	54.2K	13.1%	0.06	0.0530	-0.008	86	3.65	3.75	4	16.8K		-0.99	0.0418	-0.024
0.0400	0.0500	6	585	14.0%	0.05	0.0413	-0.007	86.5	4.15	4.25	2			-0.99	0.0228	-0.027
0.0300	0.0400	3,724	35.4K	14.6%	0.04	0.0327	-0.006	87	4.65	4.75		10.7K		-1.00	0.0110	-0.030
0.0300	0.0400		7,580	15.8%	0.03	0.0262	-0.005	87.5	5.15	5.25				-1.00	0.0041	-0.032
0.0200	0.0300		31.3K	16.2%	0.02	0.0212	-0.005	88	5.65	5.75		196		-1.00	0.0022	-0.033
0.0100	0.0200		34.2K	17.1%	0.02	0.0142	-0.004	89	6.65	6.75		153		-1.00	0.0000	-0.035
0.0100	0.0200	623	32.7K	19.3%	0.01	0.0099	-0.003	90	7.65	7.75		193		-1.00	0.0000	-0.036
0	0.0100		21.7K	18.7%	0.01	0.0070	-0.002	91	8.65	8.75		50		-1.00	0.0000	-0.036
0	0.0100		10.4K	20.6%	0.01	0.0051	-0.002	92	9.65	9.75		4,599		-1.00	0.0000	-0.037
0	0.0100		25.2K	22.4%	0.01	0.0038	-0.002	93	10.65	10.75		51		-1.00	0.0000	-0.037
0	0.0100		21.2K	24.1%	0.00	0.0029	-0.001	94	11.65	11.75				-1.00	0.0000	-0.037
0	0.0100		81.9K	25.8%	0.00	0.0022	-0.001	95	12.65	12.75				-1.00	0.0000	-0.037
0	0.0100		25.0K	27.5%	0.00	0.0017	-0.001	96	13.65	13.75		1,000		-1.00	0.0000	-0.037
0	0.0100		21.2K	29.2%	0.00	0.0014	-0.001	97	14.65	14.75				-1.00	0.0000	-0.037
0	0.0100		4,473	30.8%	0.00	0.0011	-0.001	98	15.65	15.80			37.1%	-1.00	0.0000	-0.037
0	0.0100		697	32.5%	0.00	0.0009	-0.001	99	16.65	16.75				-1.00	0.0000	-0.037
0	0.0100	1	21.5K	34.0%	0.00	0.0007	-0.001	100	17.65	17.75				-1.00	0.0000	-0.037
0	0.0100		1,237	35.6%	0.00	0.0006	-0.000	101	18.65	18.75				-1.00	0.0000	-0.037
0	0.0100		1,700	37.1%	0.00	0.0005	-0.000	102	19.65	19.80			44.3%	-1.00	0.0000	-0.037
0	0.0100		6,306	38.7%	0.00	0.0004	-0.000	103	20.65	20.80			46.1%	-1.00	0.0000	-0.037
0	0.0100		21.1K	41.6%	0.00	0.0003	-0.000	105	22.65	22.80			49.5%	-1.00	0.0000	-0.037
0	0.0100		11.6K	48.8%	0.00	0.0001	-0.000	110	27.65	27.80			57.8%	-1.00	0.0000	-0.037
0	0.0100		2,521	55.5%	0.00	0.0001	-0.000	115	32.65	32.80			65.5%	-1.00	0.0000	-0.037
0	0.0100		52.9K	61.8%	0.00	0.0000	0.000	120	37.65	37.75				-1.00	0.0000	-0.037

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

TLT opsiyon zinciri iShares 20+ Year Treasury Bond ETF

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji