TLT 期权链 iShares 20+ Year Treasury Bond ETF
Cboe delayed options data · 截至 22:03 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 ±3.2% (77.44–82.50) · ATM IV 13.4% · P/C 未平仓量 1.10
| 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 | |
| 35.05 | 35.30 | 1 | 1 | 76.0% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 27 | 67.0% | -0.00 | 0.0001 | -0.000 | |
| 30.05 | 30.30 | 9 | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.0100 | 57 | 55.5% | -0.00 | 0.0002 | -0.000 | |||
| 25.05 | 25.35 | 1 | 56.3% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0100 | 65.6K | 45.0% | -0.00 | 0.0004 | -0.001 | ||
| 20.05 | 20.35 | 7 | 41.0% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.0100 | 11 | 2,795 | 35.3% | -0.00 | 0.0009 | -0.001 | |
| 15.10 | 15.35 | 1 | 35.3% | 1.00 | 0.0009 | 0.000 | 65 | 0 | 0.0100 | 8 | 3,329 | 26.2% | -0.01 | 0.0024 | -0.002 | |
| 14.10 | 14.35 | 32.8% | 1.00 | 0.0012 | 0.000 | 66 | 0.0100 | 0.0200 | 1,831 | 27.5% | -0.01 | 0.0029 | -0.002 | |||
| 13.10 | 13.35 | 30.4% | 1.00 | 0.0016 | 0.000 | 67 | 0.0100 | 0.0200 | 2 | 780 | 25.6% | -0.01 | 0.0036 | -0.002 | ||
| 12.10 | 12.35 | 1 | 27.9% | 1.00 | 0.0022 | 0.000 | 68 | 0.0100 | 0.0200 | 20 | 1,020 | 23.7% | -0.01 | 0.0046 | -0.002 | |
| 11.10 | 11.35 | 35 | 25.6% | 1.00 | 0.0031 | 0.000 | 69 | 0.0100 | 0.0200 | 5 | 1,899 | 21.8% | -0.01 | 0.0059 | -0.003 | |
| 10.10 | 10.35 | 105 | 23.2% | 0.99 | 0.0044 | -0.000 | 70 | 0.0200 | 0.0300 | 628 | 11.7K | 21.4% | -0.02 | 0.0076 | -0.003 | |
| 9.10 | 9.35 | 11 | 20.9% | 0.99 | 0.0063 | -0.001 | 71 | 0.0300 | 0.0400 | 65 | 20.3K | 20.4% | -0.02 | 0.0101 | -0.004 | |
| 8.10 | 8.35 | 80 | 18.6% | 0.99 | 0.0093 | -0.002 | 72 | 0.0400 | 0.0500 | 38 | 21.1K | 19.1% | -0.03 | 0.0137 | -0.004 | |
| 7.15 | 7.35 | 10 | 165 | 18.9% | 0.98 | 0.0143 | -0.003 | 73 | 0.0500 | 0.0600 | 90 | 43.4K | 17.6% | -0.04 | 0.0190 | -0.005 |
| 6.15 | 6.35 | 213 | 16.6% | 0.97 | 0.0224 | -0.004 | 74 | 0.0800 | 0.0900 | 840 | 22.1K | 16.8% | -0.05 | 0.0270 | -0.006 | |
| 5.65 | 5.85 | 77 | 9 | 15.4% | 0.96 | 0.0282 | -0.006 | 74.5 | 0.1000 | 0.1100 | 13 | 24 | 16.4% | -0.06 | 0.0324 | -0.007 |
| 5.20 | 5.35 | 29 | 4,744 | 15.6% | 0.95 | 0.0355 | -0.007 | 75 | 0.1200 | 0.1300 | 472 | 110.0K | 15.8% | -0.08 | 0.0388 | -0.008 |
| 4.70 | 4.90 | 15.3% | 0.93 | 0.0443 | -0.008 | 75.5 | 0.1500 | 0.1600 | 9 | 119 | 15.4% | -0.09 | 0.0466 | -0.009 | ||
| 4.25 | 4.40 | 43 | 6,363 | 14.8% | 0.91 | 0.0549 | -0.010 | 76 | 0.1900 | 0.2000 | 5,522 | 50.8K | 15.0% | -0.11 | 0.0556 | -0.011 |
| 3.75 | 3.95 | 76 | 8 | 14.1% | 0.89 | 0.0666 | -0.012 | 76.5 | 0.2400 | 0.2500 | 79 | 181 | 14.7% | -0.14 | 0.0659 | -0.012 |
| 3.35 | 3.50 | 1,076 | 5,098 | 14.3% | 0.85 | 0.0794 | -0.014 | 77 | 0.3100 | 0.3200 | 1,114 | 97.2K | 14.4% | -0.17 | 0.0771 | -0.014 |
| 2.94 | 3.05 | 3 | 12 | 14.0% | 0.81 | 0.0925 | -0.016 | 77.5 | 0.3900 | 0.4100 | 333 | 986 | 14.2% | -0.21 | 0.0890 | -0.016 |
| 2.57 | 2.63 | 359 | 17.0K | 13.9% | 0.77 | 0.1050 | -0.018 | 78 | 0.5000 | 0.5200 | 2,606 | 26.5K | 14.0% | -0.26 | 0.1010 | -0.017 |
| 2.21 | 2.24 | 7 | 271 | 13.7% | 0.71 | 0.1158 | -0.019 | 78.5 | 0.6300 | 0.6500 | 115 | 104 | 13.7% | -0.31 | 0.1121 | -0.019 |
| 1.87 | 1.90 | 319 | 56.4K | 13.6% | 0.65 | 0.1242 | -0.020 | 79 | 0.8000 | 0.8200 | 4,072 | 47.8K | 13.7% | -0.37 | 0.1216 | -0.020 |
| 1.56 | 1.58 | 262 | 26 | 13.5% | 0.59 | 0.1297 | -0.021 | 79.5 | 0.9900 | 1.02 | 36 | 273 | 13.5% | -0.43 | 0.1286 | -0.021 |
| 1.28 | 1.31 | 3,511 | 82.2K | 13.4% | 0.52 | 0.1316 | -0.021 | 80 | 1.21 | 1.25 | 1,223 | 26.7K | 13.4% | -0.50 | 0.1322 | -0.021 |
| 1.05 | 1.07 | 557 | 303 | 13.5% | 0.46 | 0.1299 | -0.020 | 80.5 | 1.48 | 1.51 | 15 | 2 | 13.3% | -0.56 | 0.1321 | -0.021 |
| 0.8400 | 0.8600 | 3,479 | 58.8K | 13.4% | 0.40 | 0.1248 | -0.020 | 81 | 1.78 | 1.82 | 74 | 23.7K | 13.3% | -0.63 | 0.1280 | -0.020 |
| 0.6800 | 0.6900 | 162 | 1,230 | 13.5% | 0.34 | 0.1171 | -0.019 | 81.5 | 2.12 | 2.16 | 4 | 5 | 13.4% | -0.69 | 0.1205 | -0.019 |
| 0.5400 | 0.5500 | 756 | 48.6K | 13.6% | 0.28 | 0.1074 | -0.017 | 82 | 2.49 | 2.53 | 176 | 48.3K | 13.5% | -0.74 | 0.1104 | -0.018 |
| 0.4300 | 0.4400 | 979 | 782 | 13.8% | 0.24 | 0.0965 | -0.016 | 82.5 | 2.87 | 2.96 | 13.7% | -0.79 | 0.0987 | -0.016 | ||
| 0.3400 | 0.3500 | 3,122 | 41.5K | 13.9% | 0.20 | 0.0853 | -0.015 | 83 | 3.25 | 3.40 | 211 | 20.5K | 13.7% | -0.83 | 0.0864 | -0.014 |
| 0.2700 | 0.2900 | 111 | 20 | 14.2% | 0.16 | 0.0745 | -0.013 | 83.5 | 3.70 | 3.85 | 14.1% | -0.86 | 0.0743 | -0.013 | ||
| 0.2200 | 0.2300 | 1,539 | 52.0K | 14.5% | 0.14 | 0.0643 | -0.012 | 84 | 4.15 | 4.30 | 13 | 6,724 | 14.2% | -0.89 | 0.0630 | -0.011 |
| 0.1800 | 0.1900 | 188 | 38 | 14.9% | 0.11 | 0.0552 | -0.010 | 84.5 | 4.60 | 4.80 | 14.8% | -0.91 | 0.0530 | -0.009 | ||
| 0.1400 | 0.1500 | 765 | 36.8K | 15.0% | 0.09 | 0.0473 | -0.009 | 85 | 5.05 | 5.25 | 10 | 23.1K | 14.3% | -0.93 | 0.0442 | -0.008 |
| 0.1200 | 0.1300 | 28 | 3 | 15.6% | 0.08 | 0.0404 | -0.008 | 85.5 | 5.55 | 5.75 | 15.3% | -0.94 | 0.0368 | -0.007 | ||
| 0.1000 | 0.1100 | 373 | 36.3K | 16.0% | 0.07 | 0.0345 | -0.007 | 86 | 6.05 | 6.20 | 226 | 13.4K | 15.2% | -0.95 | 0.0306 | -0.006 |
| 0.0700 | 0.0800 | 104 | 21.8K | 16.8% | 0.05 | 0.0253 | -0.006 | 87 | 7.00 | 7.20 | 231 | 10.9K | 15.2% | -0.97 | 0.0213 | -0.004 |
| 0.0500 | 0.0600 | 24 | 22.8K | 17.6% | 0.04 | 0.0188 | -0.005 | 88 | 7.95 | 8.20 | 12 | 23.0K | -0.98 | 0.0150 | -0.003 | |
| 0.0300 | 0.0400 | 128 | 23.2K | 17.9% | 0.03 | 0.0143 | -0.004 | 89 | 8.95 | 9.20 | 3 | 1,046 | -0.98 | 0.0108 | -0.002 | |
| 0.0200 | 0.0300 | 260 | 35.2K | 18.6% | 0.02 | 0.0111 | -0.003 | 90 | 9.95 | 10.20 | 1 | 2,978 | -0.99 | 0.0080 | -0.001 | |
| 0.0200 | 0.0300 | 102 | 12.2K | 20.1% | 0.02 | 0.0088 | -0.003 | 91 | 10.95 | 11.20 | 2,233 | 16.3% | -0.99 | 0.0060 | -0.001 | |
| 0.0100 | 0.0200 | 1 | 22.1K | 20.1% | 0.01 | 0.0071 | -0.003 | 92 | 11.95 | 12.20 | 84 | 19.1% | -0.99 | 0.0047 | -0.000 | |
| 0.0100 | 0.0200 | 7,003 | 21.5% | 0.01 | 0.0058 | -0.002 | 93 | 12.95 | 13.20 | 3 | 21.3% | -0.99 | 0.0037 | 0.000 | ||
| 0.0100 | 0.0200 | 13 | 3,165 | 22.8% | 0.01 | 0.0048 | -0.002 | 94 | 13.95 | 14.20 | 1 | 23.2% | -1.00 | 0.0030 | 0.000 | |
| 0.0100 | 0.0200 | 4,467 | 24.1% | 0.01 | 0.0041 | -0.002 | 95 | 14.95 | 15.20 | 14 | 25.1% | -1.00 | 0.0025 | 0.000 | ||
| 0.0100 | 0.0200 | 46 | 1,535 | 25.4% | 0.01 | 0.0035 | -0.002 | 96 | 15.95 | 16.20 | 8 | 26.9% | -1.00 | 0.0021 | 0.000 | |
| 0.0100 | 0.0200 | 1,162 | 26.7% | 0.01 | 0.0030 | -0.002 | 97 | 16.95 | 17.20 | 28.6% | -1.00 | 0.0017 | 0.000 | |||
| 0.0100 | 0.0200 | 2,108 | 27.9% | 0.01 | 0.0026 | -0.002 | 98 | 17.95 | 18.20 | 1 | 30.3% | -1.00 | 0.0015 | 0.000 | ||
| 0 | 0.0200 | 1,637 | 4,063 | 29.2% | 0.01 | 0.0023 | -0.001 | 99 | 18.95 | 19.20 | 32.0% | -1.00 | 0.0013 | 0.000 | ||
| 0 | 0.0100 | 5 | 30.8K | 27.1% | 0.00 | 0.0020 | -0.001 | 100 | 19.95 | 20.20 | 8,306 | 33.6% | -1.00 | 0.0011 | 0.000 | |
| 0 | 0.0100 | 7,989 | 28.2% | 0.00 | 0.0018 | -0.001 | 101 | 20.90 | 21.20 | -1.00 | 0.0010 | 0.000 | ||||
| 0 | 0.0100 | 2 | 1,423 | 32.4% | 0.00 | 0.0012 | -0.001 | 105 | 24.90 | 25.20 | 4 | -1.00 | 0.0006 | 0.000 | ||
| 0 | 0.0100 | 1,289 | 37.4% | 0.00 | 0.0007 | -0.001 | 110 | 29.90 | 30.20 | 42.9% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 0.0100 | 2,373 | 42.0% | 0.00 | 0.0005 | -0.001 | 115 | 34.90 | 35.20 | 51.1% | -1.00 | 0.0002 | 0.000 | |||
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。