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
14.09	4,840	286	88,053	75,359	212	2024-05-10

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-10	42	48.3	48.2	48.4	0%	0	0	0	2	4
2024-05-10	43	47.3	47.2	47.4	0%	0	0	0	0	0
2024-05-10	44	46.3	46.2	46.4	0%	0	0	0	0	0
2024-05-10	45	45.3	45.2	45.4	0%	0	0	0	0	0
2024-05-10	47	43.3	43.2	43.4	0%	0	0	0	0	0
2024-05-10	48	42.3	42.2	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	0	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	32.35	32.25	32.45	0%	0	0	0	0	0
2024-05-10	59	31.35	31.25	31.45	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	16	0
2024-05-10	63	27.375	27.3	27.45	0%	0	0	0	0	1
2024-05-10	64	26.4	26.3	26.5	0%	0	0	0	3	0
2024-05-10	65	25.425	25.35	25.5	0%	0	0	0	19	0
2024-05-10	66	24.425	24.35	24.5	0%	0	0	0	8	0
2024-05-10	67	23.425	23.35	23.5	0%	0	0	0	1	0
2024-05-10	68	22.475	22.4	22.55	0%	0	0	0	1	0
2024-05-10	69	21.475	21.4	21.55	0%	0	0	0	0	0
2024-05-10	70	20.475	20.4	20.55	0%	0	0	0	70	0
2024-05-10	71	19.525	19.45	19.6	0%	0	0	0	0	0
2024-05-10	72	18.525	18.45	18.6	0%	0	0	0	0	0
2024-05-10	73	17.525	17.45	17.6	0%	0	0	0	0	0
2024-05-10	74	16.575	16.5	16.65	0%	0	0	0	1	0
2024-05-10	75	15.575	15.5	15.65	0%	0	0	0	35	0
2024-05-10	76	14.625	14.55	14.7	0%	0	0	0	0	0
2024-05-10	77	13.65	13.55	13.75	0%	0	0	0	17	0
2024-05-10	78	12.675	12.6	12.75	0%	0	0	0	26	0
2024-05-10	79	11.725	11.65	11.8	0%	0	0	0	20	0
2024-05-10	80	10.775	10.7	10.85	-4.2%	0	0	0	819	70
2024-05-10	81	9.85	9.8	9.9	0%	0	0	0	40	0
2024-05-10	82	8.925	8.85	9	0%	0	0	0	33	0
2024-05-10	83	8.025	7.95	8.1	0%	0.966	-0.011	0.032	59	0
2024-05-10	84	7.15	7.1	7.2	0%	0.949	-0.011	0.046	235	0
2024-05-10	85	6.3	6.25	6.35	0%	0.901	-0.013	0.079	450	0
2024-05-10	86	5.5	5.45	5.55	0%	0.858	-0.014	0.103	120	5
2024-05-10	87	4.75	4.7	4.8	+4%	0.794	-0.015	0.131	930	6
2024-05-10	88	4.05	4	4.1	-11.2%	0.727	-0.017	0.153	920	2
2024-05-10	89	3.4	3.35	3.45	-1.2%	0.665	-0.017	0.168	730	4
2024-05-10	90	2.815	2.8	2.83	-12.5%	0.593	-0.017	0.18	1,892	94
2024-05-10	91	2.3	2.28	2.32	-11.1%	0.522	-0.017	0.184	4,543	43
2024-05-10	92	1.845	1.83	1.86	-13.5%	0.452	-0.016	0.183	1,972	74
2024-05-10	93	1.465	1.45	1.48	-11.7%	0.385	-0.015	0.177	1,903	546
2024-05-10	94	1.15	1.13	1.17	-13%	0.322	-0.014	0.166	10,080	253
2024-05-10	95	0.895	0.88	0.91	-14.7%	0.266	-0.012	0.152	3,978	297
2024-05-10	96	0.695	0.68	0.71	-16.3%	0.218	-0.011	0.137	3,643	105
2024-05-10	97	0.54	0.53	0.55	-14.3%	0.177	-0.01	0.12	725	16
2024-05-10	98	0.435	0.42	0.45	-12.5%	0.143	-0.008	0.104	2,634	607
2024-05-10	99	0.345	0.33	0.36	0%	0.117	-0.007	0.091	3,282	27
2024-05-10	100	0.285	0.27	0.3	-9.4%	0.1	-0.007	0.081	12,309	456
2024-05-10	101	0.24	0.23	0.25	-4.2%	0.081	-0.006	0.07	506	40
2024-05-10	102	0.205	0.19	0.22	-9.1%	0.07	-0.005	0.062	151	3
2024-05-10	103	0.175	0.16	0.19	0%	0.06	-0.005	0.056	582	0
2024-05-10	104	0.155	0.14	0.17	0%	0.049	-0.004	0.047	5,855	3
2024-05-10	105	0.14	0.13	0.15	-12.5%	0.047	-0.004	0.045	5,899	2,080
2024-05-10	106	0.13	0.12	0.14	0%	0.043	-0.004	0.042	1,136	1
2024-05-10	107	0.115	0.1	0.13	0%	0.034	-0.003	0.035	324	1
2024-05-10	108	0.11	0.1	0.12	0%	0.035	-0.004	0.036	1,178	0
2024-05-10	109	0.1	0.09	0.11	0%	0.031	-0.003	0.033	199	0
2024-05-10	110	0.095	0.08	0.11	-20%	0.026	-0.003	0.028	12,861	60
2024-05-10	111	0.09	0.08	0.1	0%	0.029	-0.003	0.031	285	5
2024-05-10	112	0.085	0.07	0.1	0%	0.026	-0.003	0.028	144	10
2024-05-10	113	0.08	0.07	0.09	-12.5%	0.021	-0.003	0.024	131	10
2024-05-10	114	0.075	0.06	0.09	0%	0.021	-0.003	0.023	92	5
2024-05-10	115	0.07	0.06	0.08	0%	0.02	-0.003	0.022	679	2
2024-05-10	116	0.07	0.06	0.08	0%	0.019	-0.003	0.022	199	10
2024-05-10	117	0.065	0.05	0.08	0%	0.018	-0.003	0.02	106	0
2024-05-10	118	0.06	0.05	0.07	0%	0.016	-0.002	0.019	777	0
2024-05-10	119	0.06	0.05	0.07	0%	0.016	-0.002	0.019	313	0
2024-05-10	120	0.05	0.04	0.06	0%	0.014	-0.002	0.016	1,342	0
2024-05-10	121	0.05	0.04	0.06	0%	0.013	-0.002	0.016	141	0
2024-05-10	122	0.05	0.04	0.06	0%	0.013	-0.002	0.015	56	0
2024-05-10	123	0.05	0.04	0.06	0%	0.013	-0.002	0.015	14	0
2024-05-10	124	0.045	0.03	0.06	0%	0.012	-0.002	0.014	50	0
2024-05-10	125	0.04	0.03	0.05	0%	0.01	-0.002	0.013	87	0
2024-05-10	126	0.04	0.03	0.05	0%	0.01	-0.002	0.013	58	0
2024-05-10	127	0.04	0.03	0.05	0%	0.01	-0.002	0.012	0	0
2024-05-10	128	0.04	0.03	0.05	0%	0.01	-0.002	0.012	10	0
2024-05-10	129	0.035	0.02	0.05	0%	0.009	-0.002	0.011	0	0
2024-05-10	130	0.03	0.02	0.04	0%	0.007	-0.001	0.01	888	0
2024-05-10	131	0.03	0.02	0.04	0%	0.007	-0.001	0.009	751	0
2024-05-10	132	0.03	0.02	0.04	0%	0.007	-0.001	0.009	12	0
2024-05-10	133	0.03	0.02	0.04	0%	0.007	-0.001	0.009	0	0
2024-05-10	134	0.03	0.02	0.04	0%	0.007	-0.001	0.009	0	0
2024-05-10	135	0.03	0.02	0.04	0%	0.007	-0.002	0.009	1,136	0
2024-05-10	136	0.025	0.01	0.04	0%	0.006	-0.001	0.008	24	0
2024-05-10	137	0.025	0.01	0.04	0%	0.006	-0.001	0.008	84	0
2024-05-10	138	0.02	0.01	0.03	0%	0.005	-0.001	0.006	0	0
2024-05-10	139	0.02	0.01	0.03	0%	0.005	-0.001	0.006	0	0
2024-05-10	140	0.02	0.01	0.03	0%	0.005	-0.001	0.006	25	0
2024-05-10	141	0.02	0.01	0.03	0%	0.005	-0.001	0.006	3	0
2024-05-10	142	0.02	0.01	0.03	0%	0.005	-0.001	0.006	300	0
2024-05-10	143	0.02	0.01	0.03	0%	0.005	-0.001	0.006	0	0
2024-05-10	144	0.015	0	0.03	0%	0	0	0	0	0
2024-05-10	145	0.02	0.01	0.03	0%	0.004	-0.001	0.006	6	0
2024-05-10	146	0.01	0	0.02	0%	0	0	0	0	0
2024-05-10	147	0.01	0	0.02	0%	0	0	0	0	0
2024-05-10	150	0.01	0	0.02	0%	0	0	0	123	0