StocksCafe

91 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
14.51	3,722	17,636	168,518	108,255	220	2024-05-10

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-10	42	48.275	48.2	48.35	0%	0	0	0	0	0
2024-05-10	43	47.275	47.2	47.35	0%	0	0	0	0	0
2024-05-10	44	46.3	46.2	46.4	0%	0.996	-0.005	0.003	0	0
2024-05-10	45	45.3	45.2	45.4	0%	0.997	-0.004	0.001	0	0
2024-05-10	47	43.3	43.2	43.4	0%	0	0	0	0	0
2024-05-10	48	42.325	42.25	42.4	0%	0	0	0	0	0
2024-05-10	49	41.325	41.25	41.4	0%	0	0	0	0	0
2024-05-10	50	40.325	40.25	40.4	0%	0	0	0	10	0
2024-05-10	51	39.325	39.25	39.4	0%	0	0	0	0	0
2024-05-10	52	38.325	38.25	38.4	0%	0	0	0	0	0
2024-05-10	53	37.325	37.25	37.4	0%	0	0	0	0	0
2024-05-10	54	36.325	36.25	36.4	0%	0	0	0	0	0
2024-05-10	55	35.325	35.25	35.4	0%	0	0	0	0	0
2024-05-10	56	34.325	34.25	34.4	0%	0	0	0	0	0
2024-05-10	57	33.325	33.25	33.4	0%	0	0	0	0	0
2024-05-10	58	32.325	32.25	32.4	0%	0	0	0	0	0
2024-05-10	59	31.325	31.25	31.4	0%	0	0	0	0	0
2024-05-10	60	30.35	30.25	30.45	0%	0	0	0	10	0
2024-05-10	61	29.35	29.25	29.45	0%	0	0	0	0	0
2024-05-10	62	28.375	28.3	28.45	0%	0	0	0	0	0
2024-05-10	63	27.375	27.3	27.45	0%	0	0	0	0	0
2024-05-10	64	26.375	26.3	26.45	0%	0	0	0	0	0
2024-05-10	65	25.375	25.3	25.45	0%	0	0	0	5	0
2024-05-10	66	24.375	24.3	24.45	0%	0	0	0	0	0
2024-05-10	67	23.375	23.3	23.45	0%	0	0	0	0	0
2024-05-10	68	22.375	22.3	22.45	0%	0	0	0	0	0
2024-05-10	69	21.425	21.35	21.5	0%	0	0	0	0	0
2024-05-10	70	20.425	20.35	20.5	0%	0	0	0	11	0
2024-05-10	71	19.425	19.35	19.5	0%	0	0	0	4	0
2024-05-10	72	18.425	18.35	18.5	0%	0	0	0	128	2
2024-05-10	73	17.425	17.35	17.5	0%	0	0	0	0	0
2024-05-10	74	16.475	16.4	16.55	0%	0	0	0	0	0
2024-05-10	75	15.475	15.4	15.55	0%	0	0	0	66	0
2024-05-10	76	14.475	14.4	14.55	0%	0	0	0	2	0
2024-05-10	77	13.525	13.45	13.6	0%	0	0	0	1	0
2024-05-10	78	12.525	12.45	12.6	0%	0	0	0	2	0
2024-05-10	79	11.55	11.5	11.6	0%	0	0	0	29	0
2024-05-10	80	10.575	10.5	10.65	0%	0	0	0	93	0
2024-05-10	81	9.625	9.55	9.7	0%	0	0	0	58	0
2024-05-10	82	8.675	8.6	8.75	0%	0	0	0	19	0
2024-05-10	83	7.75	7.7	7.8	0%	0.988	-0.01	0.01	377	0
2024-05-10	84	6.85	6.8	6.9	0%	0.965	-0.012	0.029	32	1
2024-05-10	85	5.95	5.9	6	+0.7%	0.925	-0.013	0.054	762	1
2024-05-10	86	5.1	5.05	5.15	-1%	0.873	-0.015	0.081	327	211
2024-05-10	87	4.325	4.3	4.35	0%	0.808	-0.017	0.106	737	104
2024-05-10	88	3.575	3.55	3.6	-10.7%	0.739	-0.018	0.127	1,234	535
2024-05-10	89	2.925	2.91	2.94	-13.3%	0.663	-0.019	0.143	1,361	30
2024-05-10	90	2.335	2.32	2.35	-12.6%	0.582	-0.019	0.153	9,669	161
2024-05-10	91	1.815	1.8	1.83	-14%	0.499	-0.019	0.156	10,376	410
2024-05-10	92	1.38	1.37	1.39	-15.6%	0.416	-0.018	0.153	7,366	122
2024-05-10	93	1.035	1.02	1.05	-18%	0.338	-0.016	0.143	10,560	498
2024-05-10	94	0.765	0.75	0.78	-15.7%	0.267	-0.014	0.129	9,253	66
2024-05-10	95	0.555	0.55	0.56	-17.9%	0.209	-0.012	0.112	13,662	734
2024-05-10	96	0.41	0.4	0.42	-18.4%	0.16	-0.01	0.095	13,898	413
2024-05-10	97	0.31	0.3	0.32	-16.7%	0.124	-0.009	0.08	9,549	88
2024-05-10	98	0.24	0.23	0.25	-18.5%	0.1	-0.008	0.069	2,443	17
2024-05-10	99	0.19	0.18	0.2	0%	0.077	-0.006	0.057	1,442	16
2024-05-10	100	0.15	0.14	0.16	-6.3%	0.064	-0.006	0.049	10,822	142
2024-05-10	101	0.13	0.12	0.14	-15.4%	0.054	-0.005	0.043	632	16
2024-05-10	102	0.11	0.1	0.12	-8.3%	0.045	-0.005	0.037	7,222	40
2024-05-10	103	0.1	0.09	0.11	0%	0.037	-0.004	0.032	15,572	1
2024-05-10	104	0.09	0.08	0.1	0%	0.035	-0.004	0.03	227	0
2024-05-10	105	0.08	0.07	0.09	0%	0.031	-0.004	0.027	7,727	0
2024-05-10	106	0.08	0.07	0.09	0%	0.03	-0.004	0.026	2,271	0
2024-05-10	107	0.07	0.06	0.08	0%	0.026	-0.004	0.023	276	0
2024-05-10	108	0.07	0.06	0.08	0%	0.022	-0.003	0.021	324	2
2024-05-10	109	0.06	0.05	0.07	0%	0.021	-0.003	0.02	256	0
2024-05-10	110	0.06	0.05	0.07	0%	0.02	-0.003	0.019	18,746	90
2024-05-10	111	0.06	0.05	0.07	+20%	0.02	-0.003	0.019	242	10
2024-05-10	112	0.055	0.05	0.06	0%	0.017	-0.003	0.016	173	1
2024-05-10	113	0.05	0.04	0.06	0%	0.016	-0.003	0.016	428	0
2024-05-10	114	0.05	0.04	0.06	0%	0.016	-0.003	0.015	181	0
2024-05-10	115	0.045	0.04	0.05	0%	0.015	-0.003	0.015	858	10
2024-05-10	116	0.04	0.03	0.05	0%	0.012	-0.002	0.013	136	0
2024-05-10	117	0.04	0.03	0.05	0%	0.012	-0.002	0.012	104	0
2024-05-10	118	0.04	0.03	0.05	0%	0.012	-0.002	0.012	143	0
2024-05-10	119	0.035	0.03	0.04	0%	0.01	-0.002	0.011	238	0
2024-05-10	120	0.03	0.02	0.04	0%	0.009	-0.002	0.009	5,978	0
2024-05-10	121	0.03	0.02	0.04	0%	0.009	-0.002	0.009	63	0
2024-05-10	122	0.03	0.02	0.04	0%	0.009	-0.002	0.009	117	0
2024-05-10	123	0.03	0.02	0.04	0%	0.008	-0.002	0.009	8	1
2024-05-10	124	0.025	0.02	0.03	0%	0.007	-0.002	0.008	88	0
2024-05-10	125	0.025	0.02	0.03	0%	0.007	-0.002	0.008	304	0
2024-05-10	126	0.02	0.01	0.03	0%	0.006	-0.001	0.006	325	0
2024-05-10	127	0.02	0.01	0.03	0%	0.006	-0.001	0.006	11	0
2024-05-10	128	0.02	0.01	0.03	0%	0.006	-0.001	0.006	1	0
2024-05-10	129	0.02	0.01	0.03	0%	0.005	-0.001	0.006	13	0
2024-05-10	130	0.02	0.01	0.03	0%	0.005	-0.001	0.006	198	0
2024-05-10	131	0.02	0.01	0.03	0%	0.005	-0.001	0.006	9	0
2024-05-10	132	0.015	0.01	0.02	0%	0.004	-0.001	0.005	2	0
2024-05-10	133	0.01	0	0.02	0%	0	0	0	1	0
2024-05-10	134	0.01	0	0.02	0%	0	0	0	134	0
2024-05-10	135	0.015	0.01	0.02	0%	0.004	-0.001	0.004	186	0
2024-05-10	136	0.01	0	0.02	0%	0	0	0	5	0
2024-05-10	137	0.01	0	0.02	0%	0	0	0	4	0
2024-05-10	138	0.01	0	0.02	0%	0	0	0	0	0
2024-05-10	139	0.01	0	0.02	0%	0	0	0	1	0
2024-05-10	140	0.01	0	0.02	0%	0	0	0	108	0
2024-05-10	141	0.01	0	0.02	0%	0	0	0	413	0
2024-05-10	142	0.005	0	0.01	0%	0	0	0	1	0
2024-05-10	143	0.005	0	0.01	0%	0	0	0	0	0
2024-05-10	144	0.005	0	0.01	0%	0	0	0	0	0
2024-05-10	145	0.005	0	0.01	0%	0	0	0	88	0
2024-05-10	146	0.005	0	0.01	0%	0	0	0	0	0
2024-05-10	147	0.005	0	0.01	0%	0	0	0	0	0
2024-05-10	148	0.005	0	0.01	0%	0	0	0	0	0
2024-05-10	149	0.005	0	0.01	0%	0	0	0	25	0
2024-05-10	150	0.005	0	0.01	0%	0	0	0	184	0
2024-05-10	151	0.005	0	0.01	0%	0	0	0	20	0
2024-05-10	152	0.005	0	0.01	0%	0	0	0	167	0