Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

At Close
May 16, 2025 3:59:30 PM EDT
86.29USD+0.256%(+0.22)31,778,178
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
86.85USD+0.906%(+0.78)2,597,274
After-hours
May 16, 2025 4:58:30 PM EDT
85.51USD-0.904%(-0.78)453,848
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 19, 2025May 21, 2025May 23, 2025May 28, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jun 30, 2025Jul 18, 2025Jul 31, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Mar 20, 2026Mar 31, 2026Apr 17, 2026May 15, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,043903,90999,863243,361


TLT May 16, 2025 Exp. - Volume by Strike
Puts
Calls

TLT May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT May 16, 2025 Exp. - Max Pain @ $87.00

Puts
Calls


TLT May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C0.010.00%581,78004-09TLT250516C00145000
140.00 C0.01-50.00%2173404-09TLT250516C00140000
139.00 C0.010.00%238204-08TLT250516C00139000
138.00 C0.010.00%20025504-04TLT250516C00138000
137.00 C0.010.00%184904-11TLT250516C00137000
136.00 C0.010.00%1819704-11TLT250516C00136000
135.00 C0.010.00%191,27804-17TLT250516C00135000
134.00 C0.01-75.00%20720804-10TLT250516C00134000
133.00 C0.010.00%992,37304-10TLT250516C00133000
132.00 C0.01-75.00%30040204-10TLT250516C00132000
131.00 C0.010.00%17970904-10TLT250516C00131000
130.00 C0.01-50.00%1791,14704-10TLT250516C00130000
129.00 C0.02+100.00%623304-11TLT250516C00129000
128.00 C0.01-66.67%305104-09TLT250516C00128000
127.00 C0.05-86.84%1512-19TLT250516C00127000
126.00 C0.02-60.00%121002-07TLT250516C00126000
125.00 C0.010.00%67,46704-15TLT250516C00125000
124.00 C0.03+200.00%3314,69604-09TLT250516C00124000
123.00 C00%0TLT250516C00123000
122.00 C0.01-80.00%10028704-15TLT250516C00122000
121.00 C0.01-66.67%2013704-14TLT250516C00121000
120.00 C0.010.00%352,09105-08TLT250516C00120000
119.00 C0.030.00%1240004-11TLT250516C00119000
118.00 C0.01-66.67%107204-16TLT250516C00118000
117.00 C0.04-60.00%22004-08TLT250516C00117000
116.00 C0.02-66.67%1516004-09TLT250516C00116000
115.00 C0.01-50.00%311,40704-21TLT250516C00115000
114.00 C0.01-50.00%1,6946,63104-21TLT250516C00114000
113.00 C0.02-50.00%1014004-14TLT250516C00113000
112.00 C0.010.00%160,20704-29TLT250516C00112000
111.00 C0.11+1,000.00%41,24805-15TLT250516C00111000
110.00 C0.010.00%107,03405-02TLT250516C00110000
109.00 C0.010.00%7873,09104-30TLT250516C00109000
108.00 C0.010.00%21,66605-02TLT250516C00108000
107.00 C0.010.00%858305-09TLT250516C00107000
106.00 C0.01-50.00%874405-09TLT250516C00106000
105.00 C0.010.00%15,61205-08TLT250516C00105000
104.00 C0.010.00%73,10105-15TLT250516C00104000
103.00 C0.010.00%44,68505-12TLT250516C00103000
102.00 C0.010.00%122,02805-14TLT250516C00102000
101.00 C0.010.00%197,89005-13TLT250516C00101000
100.00 C0.010.00%15157,16505-14TLT250516C00100000
99.00 C0.010.00%114,51505-15TLT250516C00099000
98.00 C0.010.00%121,90705-14TLT250516C00098000
97.00 C0.010.00%114147,29205-15TLT250516C00097000
96.00 C0.010.00%6333,96405-15TLT250516C00096000
95.00 C0.010.00%1377,98305-14TLT250516C00095000
94.00 C0.010.00%1159,24705-15TLT250516C00094000
93.50 C0.010.00%12,57105-13TLT250516C00093500
93.00 C0.010.00%16138,29705-15TLT250516C00093000
92.50 C0.010.00%27,47905-15TLT250516C00092500
92.00 C0.010.00%7228,39205-15TLT250516C00092000
91.50 C0.010.00%106,19205-15TLT250516C00091500
91.00 C0.010.00%2445,38305-15TLT250516C00091000
90.50 C0.010.00%2113,65205-15TLT250516C00090500
90.00 C0.01-50.00%3,90073,68205-15TLT250516C00090000
89.50 C0.020.00%3,1135,18605-15TLT250516C00089500
89.00 C0.020.00%2,80330,46105-15TLT250516C00089000
88.50 C0.020.00%92614,21805-15TLT250516C00088500
88.00 C0.02-33.33%1,67722,78305-15TLT250516C00088000
87.50 C0.030.00%12,7059,48705-15TLT250516C00087500
87.00 C0.05+25.00%18,70540,81405-15TLT250516C00087000
86.50 C0.16+60.00%30,83712,22905-15TLT250516C00086500
86.00 C0.40+100.00%13,6548,88305-15TLT250516C00086000
85.50 C0.75+87.50%2,4792,61105-15TLT250516C00085500
85.00 C1.15+74.24%1,57513,19105-15TLT250516C00085000
84.50 C1.65+73.68%48476005-15TLT250516C00084500
84.00 C2.10+42.86%1301,05305-15TLT250516C00084000
83.50 C2.24-23.81%1205-13TLT250516C00083500
83.00 C3.16+35.04%7110505-15TLT250516C00083000
82.00 C4.12+24.85%1040205-15TLT250516C00082000
81.00 C5.10+14.09%154505-15TLT250516C00081000
80.00 C6.12+14.39%2934305-15TLT250516C00080000
79.00 C7.10+10.08%54205-15TLT250516C00079000
78.00 C8.10+9.46%16432805-15TLT250516C00078000
77.00 C8.40-4.65%11005-14TLT250516C00077000
76.00 C9.800.00%24605-14TLT250516C00076000
75.00 C11.10-10.12%51305-15TLT250516C00075000
74.00 C13.35-5.32%82005-05TLT250516C00074000
73.00 C14.90-23.00%1202-04TLT250516C00073000
72.00 C15.35-7.81%1105-05TLT250516C00072000
71.00 C00%0TLT250516C00071000
70.00 C16.06-9.78%224805-15TLT250516C00070000
69.00 C20.250%6605-01TLT250516C00069000
68.00 C22.500%16803-07TLT250516C00068000
67.00 C21.10-10.02%1104-23TLT250516C00067000
66.00 C21.35-7.17%242505-05TLT250516C00066000
65.00 C24.75+11.24%1206404-30TLT250516C00065000
64.00 C23.35+3.23%4405-05TLT250516C00064000
63.00 C30.740%2210-14TLT250516C00063000
62.00 C00%0TLT250516C00062000
61.00 C00%0TLT250516C00061000
60.00 C25.55-3.95%11605-13TLT250516C00060000
59.00 C34.750%2104-04TLT250516C00059000
58.00 C00%0TLT250516C00058000
57.00 C00%0TLT250516C00057000
56.00 C31.050%7704-09TLT250516C00056000
55.00 C31.15-20.64%1105-13TLT250516C00055000
54.00 C41.05+10.20%1110-07TLT250516C00054000
53.00 C00%0TLT250516C00053000
52.00 C00%0TLT250516C00052000
51.00 C00%0TLT250516C00051000
50.00 C37.50-14.48%2105-06TLT250516C00050000
49.00 C00%0TLT250516C00049000
48.00 C00%0TLT250516C00048000
47.00 C40.58+1.10%2104-17TLT250516C00047000
Puts
StrikePriceChangeVolOILastContract Name
145.00 P58.25-0.02%2105-12TLT250516P00145000
140.00 P00%0TLT250516P00140000
139.00 P00%0TLT250516P00139000
138.00 P46.250%2006-07TLT250516P00138000
137.00 P00%0TLT250516P00137000
136.00 P00%0TLT250516P00136000
135.00 P00%0TLT250516P00135000
134.00 P00%0TLT250516P00134000
133.00 P41.800%2203-20TLT250516P00133000
132.00 P00%0TLT250516P00132000
131.00 P00%0TLT250516P00131000
130.00 P41.20+7.01%1205-29TLT250516P00130000
129.00 P43.150%2104-11TLT250516P00129000
128.00 P00%0TLT250516P00128000
127.00 P00%0TLT250516P00127000
126.00 P27.610%353509-23TLT250516P00126000
125.00 P36.95+38.49%13112-19TLT250516P00125000
124.00 P00%0TLT250516P00124000
123.00 P28.870%101007-16TLT250516P00123000
122.00 P00%0TLT250516P00122000
121.00 P00%0TLT250516P00121000
120.00 P31.65-1.56%57030405-01TLT250516P00120000
119.00 P25.830%4206-28TLT250516P00119000
118.00 P28.250%121211-13TLT250516P00118000
117.00 P28.68-6.12%1307805-01TLT250516P00117000
116.00 P24.06-6.45%101011-25TLT250516P00116000
115.00 P26.65+6.81%12805-01TLT250516P00115000
114.00 P23.150%5504-07TLT250516P00114000
113.00 P00%0TLT250516P00113000
112.00 P23.70-5.77%472905-01TLT250516P00112000
111.00 P22.55-7.96%2599605-01TLT250516P00111000
110.00 P21.55+3.81%2306205-01TLT250516P00110000
109.00 P23.69+14.72%2001605-14TLT250516P00109000
108.00 P18.65+14.42%2204-30TLT250516P00108000
107.00 P20.95-3.50%1,27020005-15TLT250516P00107000
106.00 P16.75-16.25%1104-30TLT250516P00106000
105.00 P17.35+4.20%6405-02TLT250516P00105000
104.00 P16.20+3.51%4305-02TLT250516P00104000
103.00 P14.55+5.82%88026505-01TLT250516P00103000
102.00 P13.70+1.48%1407605-01TLT250516P00102000
101.00 P12.55-16.67%33013705-01TLT250516P00101000
100.00 P13.85+6.95%20805-15TLT250516P00100000
99.00 P10.55+1.44%61018705-01TLT250516P00099000
98.00 P12.20+19.61%2105-13TLT250516P00098000
97.00 P10.95-6.41%1,52031005-15TLT250516P00097000
96.00 P9.95+3.11%9205-15TLT250516P00096000
95.00 P8.85-8.76%6,05888605-15TLT250516P00095000
94.00 P8.00-9.60%34,3234,16405-15TLT250516P00094000
93.50 P5.850%2105-02TLT250516P00093500
93.00 P6.90-12.10%27,5803,27705-15TLT250516P00093000
92.50 P4.85-13.39%305605-02TLT250516P00092500
92.00 P5.90-13.87%40,5624,95205-15TLT250516P00092000
91.50 P4.30-2.71%4205-09TLT250516P00091500
91.00 P4.95-13.16%45,8144,25405-15TLT250516P00091000
90.50 P4.45-14.42%441405-15TLT250516P00090500
90.00 P3.94-17.05%87,80812,79105-15TLT250516P00090000
89.50 P3.45-17.86%1,73043305-15TLT250516P00089500
89.00 P2.90-22.04%13,4876,48405-15TLT250516P00089000
88.50 P2.51-22.29%44605-15TLT250516P00088500
88.00 P1.86-31.87%1,75110,75805-15TLT250516P00088000
87.50 P1.42-33.95%14783505-15TLT250516P00087500
87.00 P0.85-50.29%78440,40105-15TLT250516P00087000
86.50 P0.52-57.02%9088,60905-15TLT250516P00086500
86.00 P0.22-72.50%7,14125,55405-15TLT250516P00086000
85.50 P0.10-80.39%4,49714,03905-15TLT250516P00085500
85.00 P0.05-82.76%8,94840,55105-15TLT250516P00085000
84.50 P0.03-80.00%2,3973,44305-15TLT250516P00084500
84.00 P0.01-88.89%7,21815,19905-15TLT250516P00084000
83.50 P0.01-80.00%23351405-15TLT250516P00083500
83.00 P0.01-66.67%1,40922,51405-15TLT250516P00083000
82.00 P0.010.00%6014,65605-15TLT250516P00082000
81.00 P0.010.00%466,00405-15TLT250516P00081000
80.00 P0.010.00%2835,15305-15TLT250516P00080000
79.00 P0.010.00%22,07805-14TLT250516P00079000
78.00 P0.010.00%493,44005-15TLT250516P00078000
77.00 P0.010.00%814,90005-15TLT250516P00077000
76.00 P0.010.00%62,27205-12TLT250516P00076000
75.00 P0.010.00%111,72105-15TLT250516P00075000
74.00 P0.010.00%15,05305-15TLT250516P00074000
73.00 P0.010.00%278705-14TLT250516P00073000
72.00 P0.010.00%13,77405-05TLT250516P00072000
71.00 P0.010.00%116,83705-05TLT250516P00071000
70.00 P0.010.00%57,91605-15TLT250516P00070000
69.00 P0.01-75.00%244104-30TLT250516P00069000
68.00 P0.02-60.00%565204-24TLT250516P00068000
67.00 P0.05-54.55%135304-21TLT250516P00067000
66.00 P0.05-61.54%2323904-14TLT250516P00066000
65.00 P0.01-75.00%299904-25TLT250516P00065000
64.00 P0.01-94.44%14944104-22TLT250516P00064000
63.00 P0.010.00%41,20204-25TLT250516P00063000
62.00 P0.14+1,300.00%1250604-11TLT250516P00062000
61.00 P0.01-66.67%4518904-22TLT250516P00061000
60.00 P0.010.00%251305-13TLT250516P00060000
59.00 P0.10+150.00%6615004-11TLT250516P00059000
58.00 P0.02-50.00%20126704-21TLT250516P00058000
57.00 P0.01-50.00%20122704-21TLT250516P00057000
56.00 P0.010%1102-12TLT250516P00056000
55.00 P0.03-25.00%110404-23TLT250516P00055000
54.00 P0.030.00%27904-11TLT250516P00054000
53.00 P0.030.00%610404-11TLT250516P00053000
52.00 P0.020%20020004-10TLT250516P00052000
51.00 P00%0TLT250516P00051000
50.00 P0.01-75.00%23504-14TLT250516P00050000
49.00 P00%0TLT250516P00049000
48.00 P0.01-50.00%314404-24TLT250516P00048000
47.00 P0.02+100.00%10011004-11TLT250516P00047000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC