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

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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,494122,33726,02368,959


TLT May 30, 2025 Exp. - Volume by Strike
Puts
Calls

TLT May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT May 30, 2025 Exp. - Max Pain @ $87.00

Puts
Calls


TLT May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.010.00%199204-24TLT250530C00135000
130.00 C0.010.00%222405-09TLT250530C00130000
125.00 C0.05-28.57%5744804-08TLT250530C00125000
120.00 C0.01-50.00%2079004-22TLT250530C00120000
115.00 C0.04+300.00%10071205-02TLT250530C00115000
110.00 C0.010.00%1081,16705-09TLT250530C00110000
105.00 C0.01-50.00%4523105-12TLT250530C00105000
104.00 C0.01-50.00%4616605-12TLT250530C00104000
103.00 C0.01-50.00%5028805-13TLT250530C00103000
102.00 C0.020.00%338705-14TLT250530C00102000
101.00 C0.01-50.00%472,48705-15TLT250530C00101000
100.00 C0.02+100.00%14,38305-15TLT250530C00100000
99.00 C0.01-50.00%22,49505-14TLT250530C00099000
98.00 C0.020.00%11,43905-15TLT250530C00098000
97.00 C0.020.00%71,13205-14TLT250530C00097000
96.00 C0.030.00%13,13405-15TLT250530C00096000
95.00 C0.03-25.00%4615,04605-15TLT250530C00095000
94.00 C0.040.00%3348,43805-15TLT250530C00094000
93.00 C0.04-33.33%709,89505-15TLT250530C00093000
92.50 C0.08+60.00%49446005-15TLT250530C00092500
92.00 C0.06+20.00%64216,81905-15TLT250530C00092000
91.50 C0.07+16.67%798605-15TLT250530C00091500
91.00 C0.08-11.11%67110,45805-15TLT250530C00091000
90.50 C0.100.00%1224305-15TLT250530C00090500
90.00 C0.120.00%5,72512,75405-15TLT250530C00090000
89.50 C0.17+13.33%3913105-15TLT250530C00089500
89.00 C0.23+35.29%3739,13605-15TLT250530C00089000
88.50 C0.33+43.48%43450905-15TLT250530C00088500
88.00 C0.43+34.38%10,11312,24105-15TLT250530C00088000
87.50 C0.58+41.46%1,5272,07705-15TLT250530C00087500
87.00 C0.72+28.57%3,18313,05905-15TLT250530C00087000
86.50 C0.99+50.00%43651005-15TLT250530C00086500
86.00 C1.23+39.77%3,8174,09105-15TLT250530C00086000
85.50 C1.49+27.35%15738905-15TLT250530C00085500
85.00 C1.83+34.56%1853,13105-15TLT250530C00085000
84.50 C2.21+24.16%21240105-15TLT250530C00084500
84.00 C2.61+27.94%9267705-15TLT250530C00084000
83.50 C2.60-3.70%1305-15TLT250530C00083500
83.00 C3.49+9.06%161105-15TLT250530C00083000
82.00 C4.41+19.19%631205-15TLT250530C00082000
81.00 C5.50-1.26%169505-15TLT250530C00081000
80.00 C6.34+14.03%3563305-15TLT250530C00080000
79.00 C00%0TLT250530C00079000
78.00 C00%0TLT250530C00078000
77.00 C00%0TLT250530C00077000
75.00 C12.96+6.84%248705-08TLT250530C00075000
70.00 C16.35+3.09%64005-15TLT250530C00070000
65.00 C22.45-7.99%32405-05TLT250530C00065000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0TLT250530P00135000
130.00 P00%0TLT250530P00130000
125.00 P00%0TLT250530P00125000
120.00 P29.380%303011-12TLT250530P00120000
115.00 P00%0TLT250530P00115000
110.00 P22.20-0.54%10504-16TLT250530P00110000
105.00 P16.65+15.22%81033605-01TLT250530P00105000
104.00 P15.55+2.30%2008905-01TLT250530P00104000
103.00 P15.40+5.12%12705-02TLT250530P00103000
102.00 P13.65+11.52%562505-01TLT250530P00102000
101.00 P15.40+22.71%1105-14TLT250530P00101000
100.00 P13.85+7.78%5105-15TLT250530P00100000
99.00 P10.65-10.88%29012005-01TLT250530P00099000
98.00 P10.04+5.13%42405-02TLT250530P00098000
97.00 P8.55-18.96%604605-01TLT250530P00097000
96.00 P8.25+10.00%1004905-02TLT250530P00096000
95.00 P7.75+16.89%40495105-05TLT250530P00095000
94.00 P6.91-1.99%2105-09TLT250530P00094000
93.00 P6.85+2.24%4105-15TLT250530P00093000
92.50 P6.94-0.29%2205-15TLT250530P00092500
92.00 P5.75-14.18%2,552405-15TLT250530P00092000
91.50 P5.50-7.87%6705-15TLT250530P00091500
91.00 P4.85-13.70%7,6021,04605-15TLT250530P00091000
90.50 P4.420%6605-15TLT250530P00090500
90.00 P3.90-18.41%898,54205-15TLT250530P00090000
89.50 P00%0TLT250530P00089500
89.00 P2.90-23.68%1293,33305-15TLT250530P00089000
88.50 P3.05+22.00%2205-13TLT250530P00088500
88.00 P2.12-24.29%1696,57805-15TLT250530P00088000
87.50 P1.76-29.60%12117005-15TLT250530P00087500
87.00 P1.41-33.18%2,4444,47305-15TLT250530P00087000
86.50 P1.22-30.29%13017405-15TLT250530P00086500
86.00 P0.88-36.69%2,5445,92805-15TLT250530P00086000
85.50 P0.74-36.75%4001,38105-15TLT250530P00085500
85.00 P0.58-38.95%2628,00005-15TLT250530P00085000
84.50 P0.44-41.33%2451,03405-15TLT250530P00084500
84.00 P0.36-37.93%3072,88205-15TLT250530P00084000
83.50 P0.28-39.13%2121105-15TLT250530P00083500
83.00 P0.21-44.74%28314,60305-15TLT250530P00083000
82.00 P0.13-43.48%1312,89805-15TLT250530P00082000
81.00 P0.09-35.71%2214,81805-15TLT250530P00081000
80.00 P0.06-40.00%1363,46105-15TLT250530P00080000
79.00 P0.04-20.00%614105-15TLT250530P00079000
78.00 P0.050%7705-15TLT250530P00078000
77.00 P0.030.00%81,98705-15TLT250530P00077000
75.00 P0.02-33.33%123,71705-15TLT250530P00075000
70.00 P0.02+100.00%2,0007,26605-12TLT250530P00070000
65.00 P0.010.00%1862505-14TLT250530P00065000


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