StocksCafe

94 Followers USX:TLT - iShares 20+ Year Treasury Bond ETF iShares 20+ Year Treasury Bond
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
15.09	59,970	14,345	213,583	171,140	220	2024-06-04

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	O.Int	Vol
2024-06-04	42	50.825	50.75	50.9	0%	0.999	-0.004	0	0
2024-06-04	43	49.825	49.75	49.9	0%	0.993	-0.01	0	0
2024-06-04	44	48.85	48.75	48.95	0%	0.997	-0.005	0	0
2024-06-04	45	47.85	47.75	47.95	0%	0.998	-0.005	0	0
2024-06-04	47	45.875	45.8	45.95	0%	0.996	-0.006	0	0
2024-06-04	48	44.875	44.8	44.95	0%	0.997	-0.006	0	0
2024-06-04	49	43.875	43.8	43.95	0%	0.998	-0.005	0	0
2024-06-04	50	42.875	42.8	42.95	0%	0.991	-0.011	9	0
2024-06-04	51	41.875	41.8	41.95	0%	0.991	-0.011	0	0
2024-06-04	52	40.875	40.8	40.95	0%	0.992	-0.01	0	0
2024-06-04	53	39.875	39.8	39.95	0%	0.992	-0.01	0	0
2024-06-04	54	38.875	38.8	38.95	0%	0.992	-0.01	0	0
2024-06-04	55	37.875	37.8	37.95	0%	0.993	-0.009	0	0
2024-06-04	56	36.9	36.8	37	0%	0.988	-0.012	0	0
2024-06-04	57	35.9	35.8	36	0%	0.989	-0.012	0	0
2024-06-04	58	34.925	34.85	35	0%	0.989	-0.012	0	0
2024-06-04	59	33.925	33.85	34	0%	0.989	-0.011	0	0
2024-06-04	60	32.925	32.85	33	0%	0.99	-0.011	10	0
2024-06-04	61	31.925	31.85	32	0%	0.99	-0.011	0	0
2024-06-04	62	30.925	30.85	31	0%	0.991	-0.01	0	0
2024-06-04	63	29.925	29.85	30	0%	0.992	-0.01	0	0
2024-06-04	64	28.925	28.85	29	0%	0.993	-0.01	0	0
2024-06-04	65	27.925	27.85	28	0%	0.993	-0.009	2	14
2024-06-04	66	26.925	26.85	27	0%	0.995	-0.009	0	0
2024-06-04	67	25.925	25.85	26	0%	0.996	-0.008	0	0
2024-06-04	68	24.925	24.85	25	0%	0.997	-0.008	0	0
2024-06-04	69	23.95	23.85	24.05	0%	0.988	-0.011	0	0
2024-06-04	70	22.975	22.9	23.05	0%	0.989	-0.011	15	0
2024-06-04	71	21.975	21.9	22.05	0%	0.99	-0.011	4	0
2024-06-04	72	20.975	20.9	21.05	0%	0.991	-0.01	1	0
2024-06-04	73	19.975	19.9	20.05	0%	0.992	-0.01	0	0
2024-06-04	74	18.975	18.9	19.05	0%	0.994	-0.01	0	0
2024-06-04	75	17.975	17.9	18.05	0%	0.996	-0.009	57	0
2024-06-04	76	16.975	16.9	17.05	0%	0.998	-0.009	2	0
2024-06-04	77	16	15.9	16.1	0%	0.984	-0.012	1	0
2024-06-04	78	15.025	14.95	15.1	0%	0.985	-0.012	8	0
2024-06-04	79	14.025	13.95	14.1	0%	0.986	-0.011	19	0
2024-06-04	80	13.025	12.95	13.1	+8.8%	0.988	-0.011	104	2
2024-06-04	81	12.025	11.95	12.1	0%	0.989	-0.011	53	0
2024-06-04	82	11.075	11	11.15	+8.3%	0.973	-0.013	175	1
2024-06-04	83	10.075	10	10.15	0%	0.973	-0.013	381	0
2024-06-04	84	9.1	9.05	9.15	0%	0.974	-0.013	33	0
2024-06-04	85	8.125	8.05	8.2	+12.7%	0.986	-0.011	785	15
2024-06-04	86	7.175	7.1	7.25	+15.4%	0.963	-0.013	349	3
2024-06-04	87	6.25	6.2	6.3	+18.5%	0.943	-0.015	1,475	78
2024-06-04	88	5.35	5.3	5.4	+20.7%	0.905	-0.017	2,906	153
2024-06-04	89	4.5	4.45	4.55	+25.9%	0.848	-0.02	2,521	290
2024-06-04	90	3.7	3.65	3.75	+28%	0.778	-0.023	13,309	3,836
2024-06-04	91	3.02	2.99	3.05	+33.3%	0.699	-0.025	16,900	996
2024-06-04	92	2.4	2.39	2.41	+41.2%	0.612	-0.026	14,154	11,928
2024-06-04	93	1.86	1.85	1.87	+48.4%	0.523	-0.026	16,325	1,873
2024-06-04	94	1.405	1.4	1.41	+64.7%	0.435	-0.025	15,696	1,677
2024-06-04	95	1.045	1.04	1.05	+69.4%	0.353	-0.023	27,805	9,582
2024-06-04	96	0.775	0.76	0.79	+71.1%	0.279	-0.02	5,578	713
2024-06-04	97	0.56	0.55	0.57	+80%	0.217	-0.018	13,969	6,526
2024-06-04	98	0.395	0.39	0.4	+85.7%	0.162	-0.015	2,604	1,383
2024-06-04	99	0.3	0.29	0.31	+93.3%	0.125	-0.013	1,586	556
2024-06-04	100	0.225	0.22	0.23	+91.7%	0.099	-0.011	10,474	8,707
2024-06-04	101	0.18	0.17	0.19	+88.9%	0.076	-0.009	732	87
2024-06-04	102	0.145	0.14	0.15	+116.7%	0.063	-0.008	6,760	1,345
2024-06-04	103	0.125	0.12	0.13	0%	0.053	-0.008	15,590	33
2024-06-04	104	0.105	0.1	0.11	+100%	0.043	-0.007	271	10
2024-06-04	105	0.085	0.08	0.09	+33.3%	0.035	-0.006	7,694	10,134
2024-06-04	106	0.08	0.07	0.09	0%	0.033	-0.006	1,919	2
2024-06-04	107	0.065	0.06	0.07	0%	0.025	-0.005	276	1
2024-06-04	108	0.07	0.06	0.08	0%	0.027	-0.005	416	0
2024-06-04	109	0.065	0.06	0.07	0%	0.024	-0.005	201	0
2024-06-04	110	0.06	0.05	0.07	+50%	0.022	-0.005	18,726	24
2024-06-04	111	0.055	0.05	0.06	+150%	0.019	-0.004	258	1
2024-06-04	112	0.05	0.04	0.06	0%	0.018	-0.004	223	0
2024-06-04	113	0.05	0.04	0.06	0%	0.017	-0.004	428	0
2024-06-04	114	0.05	0.04	0.06	0%	0.017	-0.004	180	0
2024-06-04	115	0.045	0.04	0.05	0%	0.015	-0.004	841	0
2024-06-04	116	0.04	0.03	0.05	0%	0.013	-0.004	154	0
2024-06-04	117	0.04	0.03	0.05	0%	0.013	-0.004	313	0
2024-06-04	118	0.04	0.03	0.05	0%	0.013	-0.004	143	0
2024-06-04	119	0.035	0.03	0.04	0%	0.011	-0.003	238	0
2024-06-04	120	0.03	0.02	0.04	0%	0.009	-0.003	5,977	0
2024-06-04	121	0.03	0.02	0.04	0%	0.009	-0.003	63	0
2024-06-04	122	0.03	0.02	0.04	0%	0.009	-0.003	117	0
2024-06-04	123	0.03	0.02	0.04	0%	0.009	-0.003	9	0
2024-06-04	124	0.03	0.02	0.04	0%	0.009	-0.003	88	0
2024-06-04	125	0.025	0.02	0.03	0%	0.007	-0.003	306	0
2024-06-04	126	0.025	0.02	0.03	0%	0.007	-0.003	325	0
2024-06-04	127	0.025	0.02	0.03	0%	0.007	-0.003	76	0
2024-06-04	128	0.02	0.01	0.03	0%	0.006	-0.002	1	0
2024-06-04	129	0.02	0.01	0.03	0%	0.006	-0.002	13	0
2024-06-04	130	0.02	0.01	0.03	0%	0.006	-0.002	197	0
2024-06-04	131	0.02	0.01	0.03	0%	0.005	-0.002	14	0
2024-06-04	132	0.02	0.01	0.03	0%	0.005	-0.002	2	0
2024-06-04	133	0.02	0.01	0.03	0%	0.005	-0.002	11	0
2024-06-04	134	0.02	0.01	0.03	0%	0.005	-0.002	134	0
2024-06-04	135	0.02	0.01	0.03	0%	0.005	-0.002	1,303	0
2024-06-04	136	0.015	0.01	0.02	0%	0.004	-0.002	5	0
2024-06-04	137	0.015	0.01	0.02	0%	0.004	-0.002	9	0
2024-06-04	138	0.01	0	0.02	0%	0	0	329	0
2024-06-04	139	0.01	0	0.02	0%	0	0	1	0
2024-06-04	140	0.01	0	0.02	0%	0	0	158	0
2024-06-04	141	0.01	0	0.02	0%	0	0	1,009	0
2024-06-04	142	0.01	0	0.02	0%	0	0	279	0
2024-06-04	143	0.01	0	0.02	0%	0	0	0	0
2024-06-04	144	0.01	0	0.02	0%	0	0	0	0
2024-06-04	145	0.01	0	0.02	0%	0	0	88	0
2024-06-04	146	0.005	0	0.01	0%	0	0	0	0
2024-06-04	147	0.005	0	0.01	0%	0	0	0	0
2024-06-04	148	0.005	0	0.01	0%	0	0	0	0
2024-06-04	149	0.005	0	0.01	0%	0	0	25	0
2024-06-04	150	0.005	0	0.01	0%	0	0	184	0
2024-06-04	151	0.005	0	0.01	0%	0	0	20	0
2024-06-04	152	0.005	0	0.01	0%	0	0	167	0