Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,140107,26411,93251,663


TLT May 23, 2025 Exp. - Volume by Strike
Puts
Calls

TLT May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT May 23, 2025 Exp. - Max Pain @ $86.50

Puts
Calls


TLT May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.03-40.00%209004-11TLT250523C00120000
115.00 C0.010.00%1735004-21TLT250523C00115000
110.00 C0.010.00%14405-14TLT250523C00110000
105.00 C0.010.00%12012705-08TLT250523C00105000
100.00 C0.010.00%339605-15TLT250523C00100000
99.00 C0.010.00%125705-13TLT250523C00099000
98.00 C0.010.00%6654505-15TLT250523C00098000
97.00 C0.010.00%11,58105-15TLT250523C00097000
96.50 C0.01-66.67%216005-12TLT250523C00096500
96.00 C0.01-66.67%19157505-15TLT250523C00096000
95.50 C0.01-50.00%229305-15TLT250523C00095500
95.00 C0.01-50.00%2663305-14TLT250523C00095000
94.50 C0.020.00%1194505-14TLT250523C00094500
94.00 C0.02-33.33%15818,31005-13TLT250523C00094000
93.50 C0.03+50.00%7676505-15TLT250523C00093500
93.00 C0.01-66.67%914,05105-15TLT250523C00093000
92.50 C0.02-33.33%362,71705-15TLT250523C00092500
92.00 C0.02-33.33%721,73305-15TLT250523C00092000
91.50 C0.030.00%1892,54405-15TLT250523C00091500
91.00 C0.02-33.33%4118,26505-15TLT250523C00091000
90.50 C0.040.00%245,25305-15TLT250523C00090500
90.00 C0.04-20.00%5274,30005-15TLT250523C00090000
89.50 C0.060.00%8232,71505-15TLT250523C00089500
89.00 C0.07-12.50%3,4364,58905-15TLT250523C00089000
88.50 C0.110.00%2821,02605-15TLT250523C00088500
88.00 C0.17+30.77%2,97620,25105-15TLT250523C00088000
87.50 C0.27+22.73%1,9723,66105-15TLT250523C00087500
87.00 C0.42+40.00%2,1543,84905-15TLT250523C00087000
86.50 C0.60+39.53%6557,23905-15TLT250523C00086500
86.00 C0.85+49.12%2,0642,35905-15TLT250523C00086000
85.50 C1.17+37.65%1,6481,20105-15TLT250523C00085500
85.00 C1.53+39.09%1,22188605-15TLT250523C00085000
84.50 C1.92+40.15%3220505-15TLT250523C00084500
84.00 C2.39+29.89%1,03847705-15TLT250523C00084000
83.50 C2.52-0.79%5605-15TLT250523C00083500
83.00 C3.30+23.13%6840305-15TLT250523C00083000
82.00 C3.65-12.05%2222405-14TLT250523C00082000
81.00 C4.95-40.36%303205-14TLT250523C00081000
80.00 C6.35+18.25%273105-15TLT250523C00080000
79.00 C00%0TLT250523C00079000
78.00 C00%0TLT250523C00078000
77.00 C00%0TLT250523C00077000
76.00 C00%0TLT250523C00076000
75.00 C12.00+4.80%1105-06TLT250523C00075000
74.00 C00%0TLT250523C00074000
73.00 C00%0TLT250523C00073000
70.00 C17.90-5.29%62231105-02TLT250523C00070000
65.00 C23.150%4405-07TLT250523C00065000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0TLT250523P00120000
115.00 P00%0TLT250523P00115000
110.00 P00%0TLT250523P00110000
105.00 P17.25+1.47%4205-02TLT250523P00105000
100.00 P12.90+4.88%101205-05TLT250523P00100000
99.00 P9.950%1104-28TLT250523P00099000
98.00 P10.900%1104-23TLT250523P00098000
97.00 P00%0TLT250523P00097000
96.50 P00%0TLT250523P00096500
96.00 P9.50+8.45%10805-12TLT250523P00096000
95.50 P00%0TLT250523P00095500
95.00 P7.29+13.91%2105-02TLT250523P00095000
94.50 P7.32-19.56%1204-17TLT250523P00094500
94.00 P7.01+41.05%12005-05TLT250523P00094000
93.50 P4.35-3.76%1304-29TLT250523P00093500
93.00 P5.91+6.68%1605405-08TLT250523P00093000
92.50 P5.41+13.18%70105-08TLT250523P00092500
92.00 P6.20+13.97%421305-13TLT250523P00092000
91.50 P5.35-4.80%141105-15TLT250523P00091500
91.00 P5.31+1.34%2205-15TLT250523P00091000
90.50 P4.45-12.23%22805-15TLT250523P00090500
90.00 P3.94-16.88%4,01019005-15TLT250523P00090000
89.50 P3.45-20.14%51131305-15TLT250523P00089500
89.00 P2.93-19.95%21663105-15TLT250523P00089000
88.50 P3.23+12.15%577805-14TLT250523P00088500
88.00 P2.02-28.37%881,08505-15TLT250523P00088000
87.50 P1.55-32.02%391,83705-15TLT250523P00087500
87.00 P1.22-35.79%4374,18405-15TLT250523P00087000
86.50 P0.89-41.06%2392,57505-15TLT250523P00086500
86.00 P0.66-42.11%1,0252,81705-15TLT250523P00086000
85.50 P0.46-47.73%8,28210,06205-15TLT250523P00085500
85.00 P0.32-52.24%2,8993,95105-15TLT250523P00085000
84.50 P0.23-56.60%8,2229,27105-15TLT250523P00084500
84.00 P0.16-57.89%3589,58405-15TLT250523P00084000
83.50 P0.12-60.00%8884005-15TLT250523P00083500
83.00 P0.08-60.00%3224,08605-15TLT250523P00083000
82.00 P0.05-54.55%1651,49105-15TLT250523P00082000
81.00 P0.03-57.14%11472105-15TLT250523P00081000
80.00 P0.01-80.00%1951,14105-15TLT250523P00080000
79.00 P0.020.00%25605-15TLT250523P00079000
78.00 P0.01-50.00%3541,62205-15TLT250523P00078000
77.00 P0.020.00%53,19005-14TLT250523P00077000
76.00 P00%0TLT250523P00076000
75.00 P0.01-50.00%11,89005-13TLT250523P00075000
74.00 P00%0TLT250523P00074000
73.00 P00%0TLT250523P00073000
70.00 P0.010.00%865605-14TLT250523P00070000
65.00 P0.01-50.00%128505-15TLT250523P00065000


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