TLT 期权链 iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · 截至 15:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±1.7% (81.00–83.72) · ATM IV 10.0% · P/C 未平仓量 0.65
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 27.40 | 27.55 | 73.3% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0100 | 24.6K | 68.8% | 0.00 | 0.0000 | 0.000 | |||
| 22.40 | 22.55 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.0100 | 3,839 | 55.0% | 0.00 | 0.0000 | 0.000 | ||||
| 17.40 | 17.50 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 1 | 2,466 | 42.1% | 0.00 | 0.0000 | 0.000 | |||
| 12.40 | 12.55 | 238 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0100 | 2 | 3,741 | 30.0% | -0.00 | 0.0002 | -0.000 | ||
| 11.45 | 11.55 | 1 | 25.5% | 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 | 17.9% | 1.00 | 0.0007 | 0.000 | 72 | 0 | 0.0100 | 2,919 | 25.3% | -0.00 | 0.0007 | -0.000 | |
| 9.45 | 9.55 | 1.00 | 0.0013 | 0.000 | 73 | 0 | 0.0100 | 2,181 | 23.0% | -0.00 | 0.0013 | -0.000 | ||||
| 8.45 | 8.55 | 6 | 1.00 | 0.0023 | 0.000 | 74 | 0 | 0.0100 | 3,659 | 20.7% | -0.00 | 0.0023 | -0.001 | |||
| 7.45 | 7.55 | 163 | 1.00 | 0.0042 | 0.000 | 75 | 0 | 0.0100 | 20 | 35.8K | 18.4% | -0.00 | 0.0042 | -0.001 | ||
| 6.45 | 6.60 | 81 | 18.8% | 0.99 | 0.0081 | 0.000 | 76 | 0 | 0.0100 | 1,022 | 2,997 | 16.1% | -0.01 | 0.0082 | -0.002 | |
| 5.45 | 5.60 | 27 | 15.9% | 0.98 | 0.0148 | -0.001 | 77 | 0.0100 | 0.0200 | 2 | 52.1K | 15.9% | -0.02 | 0.0149 | -0.003 | |
| 4.95 | 5.10 | 14.4% | 0.98 | 0.0193 | -0.001 | 77.5 | 0.0100 | 0.0200 | 1,374 | 14.6% | -0.02 | 0.0196 | -0.004 | |||
| 4.45 | 4.60 | 1 | 209 | 13.0% | 0.97 | 0.0253 | -0.002 | 78 | 0.0200 | 0.0300 | 25 | 40.4K | 14.4% | -0.03 | 0.0257 | -0.005 |
| 3.95 | 4.10 | 11.6% | 0.97 | 0.0334 | -0.003 | 78.5 | 0.0300 | 0.0400 | 100 | 3,320 | 13.8% | -0.04 | 0.0340 | -0.005 | ||
| 3.50 | 3.60 | 15 | 205 | 12.4% | 0.95 | 0.0451 | -0.005 | 79 | 0.0400 | 0.0500 | 151 | 33.5K | 13.0% | -0.05 | 0.0460 | -0.007 |
| 3.00 | 3.10 | 6 | 78 | 10.9% | 0.93 | 0.0619 | -0.007 | 79.5 | 0.0500 | 0.0600 | 18 | 178 | 12.0% | -0.07 | 0.0632 | -0.008 |
| 2.56 | 2.63 | 282 | 2,681 | 11.4% | 0.91 | 0.0853 | -0.009 | 80 | 0.0800 | 0.0900 | 2,680 | 63.3K | 11.5% | -0.09 | 0.0873 | -0.011 |
| 2.11 | 2.16 | 94 | 10.8% | 0.86 | 0.1161 | -0.012 | 80.5 | 0.1200 | 0.1300 | 33 | 3,071 | 11.0% | -0.14 | 0.1191 | -0.013 | |
| 1.68 | 1.72 | 50 | 9,393 | 10.4% | 0.80 | 0.1528 | -0.015 | 81 | 0.2000 | 0.2100 | 432 | 65.5K | 10.8% | -0.20 | 0.1572 | -0.017 |
| 1.31 | 1.33 | 41 | 806 | 10.4% | 0.72 | 0.1905 | -0.019 | 81.5 | 0.3000 | 0.3100 | 499 | 4,028 | 10.4% | -0.28 | 0.1966 | -0.020 |
| 0.9600 | 0.9700 | 1,629 | 88.5K | 10.1% | 0.62 | 0.2212 | -0.021 | 82 | 0.4600 | 0.4700 | 9,601 | 110.7K | 10.2% | -0.39 | 0.2295 | -0.022 |
| 0.6800 | 0.6900 | 1,836 | 9,280 | 10.1% | 0.51 | 0.2360 | -0.022 | 82.5 | 0.6700 | 0.6800 | 118 | 5,743 | 9.9% | -0.51 | 0.2468 | -0.023 |
| 0.4500 | 0.4600 | 1,091 | 88.5K | 9.9% | 0.39 | 0.2296 | -0.021 | 83 | 0.9600 | 0.9700 | 354 | 76.8K | 10.0% | -0.63 | 0.2421 | -0.022 |
| 0.2900 | 0.3000 | 3,342 | 18.9K | 10.0% | 0.28 | 0.2029 | -0.019 | 83.5 | 1.30 | 1.32 | 46 | 758 | 9.9% | -0.74 | 0.2144 | -0.019 |
| 0.1800 | 0.1900 | 3,022 | 56.6K | 10.1% | 0.20 | 0.1638 | -0.015 | 84 | 1.69 | 1.74 | 163 | 12.6K | 10.1% | -0.84 | 0.1809 | -0.015 |
| 0.1100 | 0.1200 | 47 | 13.8K | 10.3% | 0.14 | 0.1241 | -0.012 | 84.5 | 2.13 | 2.20 | 44 | 10.4% | -0.91 | 0.1648 | -0.014 | |
| 0.0700 | 0.0800 | 215 | 86.0K | 10.8% | 0.10 | 0.0920 | -0.010 | 85 | 2.61 | 2.68 | 32 | 11.3K | 11.1% | -0.96 | 0.1193 | -0.017 |
| 0.0500 | 0.0600 | 974 | 10.4K | 11.5% | 0.07 | 0.0687 | -0.008 | 85.5 | 3.10 | 3.20 | 52 | 12.9% | -0.98 | 0.0656 | -0.021 | |
| 0.0400 | 0.0500 | 721 | 54.2K | 12.4% | 0.05 | 0.0519 | -0.007 | 86 | 3.60 | 3.70 | 28 | 16.8K | 14.4% | -0.99 | 0.0310 | -0.026 |
| 0.0300 | 0.0400 | 7 | 585 | 13.1% | 0.04 | 0.0404 | -0.006 | 86.5 | 4.10 | 4.20 | 2 | 15.9% | -1.00 | 0.0110 | -0.029 | |
| 0.0300 | 0.0400 | 3,726 | 35.4K | 14.4% | 0.03 | 0.0318 | -0.005 | 87 | 4.60 | 4.70 | 11 | 10.7K | 17.3% | -1.00 | 0.0052 | -0.032 |
| 0.0200 | 0.0300 | 7,580 | 14.8% | 0.03 | 0.0252 | -0.005 | 87.5 | 5.10 | 5.20 | 18.8% | -1.00 | 0.0014 | -0.033 | |||
| 0.0200 | 0.0300 | 30 | 31.3K | 16.0% | 0.02 | 0.0202 | -0.004 | 88 | 5.60 | 5.70 | 196 | 20.1% | -1.00 | 0.0000 | -0.035 | |
| 0.0100 | 0.0200 | 2 | 34.2K | 17.0% | 0.02 | 0.0137 | -0.003 | 89 | 6.55 | 6.70 | 153 | -1.00 | 0.0000 | -0.036 | ||
| 0.0100 | 0.0200 | 627 | 32.7K | 19.1% | 0.01 | 0.0094 | -0.003 | 90 | 7.55 | 7.70 | 193 | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.0100 | 35 | 21.7K | 18.6% | 0.01 | 0.0068 | -0.002 | 91 | 8.55 | 8.70 | 50 | -1.00 | 0.0000 | -0.037 | ||
| 0 | 0.0100 | 10.4K | 20.5% | 0.01 | 0.0050 | -0.002 | 92 | 9.55 | 9.70 | 4,599 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 25.2K | 22.3% | 0.00 | 0.0037 | -0.002 | 93 | 10.55 | 10.70 | 51 | -1.00 | 0.0000 | -0.037 | |||
| 0 | 0.0100 | 3 | 21.2K | 24.0% | 0.00 | 0.0028 | -0.001 | 94 | 11.55 | 11.70 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 8 | 81.9K | 25.7% | 0.00 | 0.0022 | -0.001 | 95 | 12.55 | 12.70 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 25.0K | 27.4% | 0.00 | 0.0017 | -0.001 | 96 | 13.55 | 13.70 | 1,000 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 21.2K | 29.1% | 0.00 | 0.0014 | -0.001 | 97 | 14.55 | 14.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 4,473 | 30.8% | 0.00 | 0.0011 | -0.001 | 98 | 15.55 | 15.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 697 | 32.4% | 0.00 | 0.0009 | -0.001 | 99 | 16.55 | 16.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 1 | 21.5K | 34.0% | 0.00 | 0.0007 | -0.001 | 100 | 17.55 | 17.70 | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.0100 | 1,237 | 35.5% | 0.00 | 0.0006 | -0.001 | 101 | 18.55 | 18.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 1,700 | 37.1% | 0.00 | 0.0005 | -0.000 | 102 | 19.55 | 19.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 6,306 | 38.6% | 0.00 | 0.0004 | -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 | 0.0100 | 11.6K | 48.7% | 0.00 | 0.0001 | -0.000 | 110 | 27.55 | 27.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 2,521 | 55.4% | 0.00 | 0.0001 | -0.000 | 115 | 32.55 | 32.70 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.0100 | 52.9K | 61.8% | 0.00 | 0.0000 | -0.000 | 120 | 37.55 | 37.70 | -1.00 | 0.0000 | -0.038 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。