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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
50,09762,49327,64932,118


TLT Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

TLT Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT Jun 6, 2025 Exp. - Max Pain @ $86.00

Puts
Calls


TLT Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0TLT250606C00130000
125.00 C00%0TLT250606C00125000
120.00 C0.010%402005-02TLT250606C00120000
115.00 C0.010.00%121605-07TLT250606C00115000
110.00 C0.040%14704-25TLT250606C00110000
105.00 C0.030.00%73705-05TLT250606C00105000
100.00 C0.01-66.67%10931505-15TLT250606C00100000
99.00 C0.030.00%1832005-14TLT250606C00099000
98.00 C0.030.00%4121405-15TLT250606C00098000
97.00 C0.04-33.33%1531705-14TLT250606C00097000
96.00 C0.03-40.00%5330905-15TLT250606C00096000
95.00 C0.04-20.00%11,12605-15TLT250606C00095000
94.00 C0.05-28.57%1238405-15TLT250606C00094000
93.50 C0.060.00%501,24905-14TLT250606C00093500
93.00 C0.07-12.50%2056105-15TLT250606C00093000
92.50 C0.09+12.50%2825205-15TLT250606C00092500
92.00 C0.10+11.11%10,16311,00205-15TLT250606C00092000
91.50 C0.12+20.00%219905-15TLT250606C00091500
91.00 C0.15+15.38%1541,17405-15TLT250606C00091000
90.50 C0.19+26.67%3335905-15TLT250606C00090500
90.00 C0.23+27.78%4261,46005-15TLT250606C00090000
89.50 C0.29+26.09%132,44905-15TLT250606C00089500
89.00 C0.38+35.71%6992,49305-15TLT250606C00089000
88.50 C0.48+41.18%10,09810,28405-15TLT250606C00088500
88.00 C0.64+52.38%6002,26505-15TLT250606C00088000
87.50 C0.77+35.09%7521,02105-15TLT250606C00087500
87.00 C0.95+39.71%2385,30305-15TLT250606C00087000
86.50 C1.15+35.29%89919,35705-15TLT250606C00086500
86.00 C1.46+33.94%2,44921,37805-15TLT250606C00086000
85.50 C1.68+31.25%68726,59205-15TLT250606C00085500
85.00 C2.00+29.03%3518505-15TLT250606C00085000
84.50 C1.99-5.69%8905-15TLT250606C00084500
84.00 C2.72+24.77%431,75705-15TLT250606C00084000
83.50 C2.82-29.50%8205-13TLT250606C00083500
83.00 C3.57+19.40%31605-15TLT250606C00083000
82.50 C5.00-12.28%2405-09TLT250606C00082500
82.00 C4.63-0.22%23405-15TLT250606C00082000
81.50 C00%0TLT250606C00081500
81.00 C4.75-5.94%21305-14TLT250606C00081000
80.00 C6.46+14.34%63105-15TLT250606C00080000
75.00 C11.65-12.41%17605-12TLT250606C00075000
70.00 C00%0TLT250606C00070000
65.00 C00%0TLT250606C00065000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0TLT250606P00130000
125.00 P00%0TLT250606P00125000
120.00 P00%0TLT250606P00120000
115.00 P00%0TLT250606P00115000
110.00 P24.20+18.92%1405-13TLT250606P00110000
105.00 P19.300%8805-13TLT250606P00105000
100.00 P13.10+24.17%1405-06TLT250606P00100000
99.00 P00%0TLT250606P00099000
98.00 P00%0TLT250606P00098000
97.00 P9.60+20.00%1605-06TLT250606P00097000
96.00 P9.030%562805-09TLT250606P00096000
95.00 P8.90+13.09%7605-12TLT250606P00095000
94.00 P6.30+27.27%683405-02TLT250606P00094000
93.50 P5.80+9.43%35812,78905-02TLT250606P00093500
93.00 P7.20+19.21%11805-13TLT250606P00093000
92.50 P6.55-10.88%65,50405-15TLT250606P00092500
92.00 P6.40-1.54%541,12905-14TLT250606P00092000
91.50 P5.82+29.62%12705-13TLT250606P00091500
91.00 P5.15-4.10%6761605-15TLT250606P00091000
90.50 P3.65+12.31%11305-08TLT250606P00090500
90.00 P4.25-15.00%222,56605-15TLT250606P00090000
89.50 P4.10+0.74%130505-15TLT250606P00089500
89.00 P3.27-19.26%10992505-15TLT250606P00089000
88.50 P2.95-19.18%189005-15TLT250606P00088500
88.00 P2.60-20.97%10069005-15TLT250606P00088000
87.50 P2.20-19.41%3363505-15TLT250606P00087500
87.00 P1.90-23.39%31087505-15TLT250606P00087000
86.50 P1.60-21.18%911,39705-15TLT250606P00086500
86.00 P1.35-25.00%819,11305-15TLT250606P00086000
85.50 P1.11-25.00%6522,95205-15TLT250606P00085500
85.00 P0.92-28.13%842,14005-15TLT250606P00085000
84.50 P0.76-28.97%2986605-15TLT250606P00084500
84.00 P0.63-29.21%798,00705-15TLT250606P00084000
83.50 P0.54-28.95%2474705-15TLT250606P00083500
83.00 P0.42-31.15%711,41305-15TLT250606P00083000
82.50 P0.35-27.08%2054305-15TLT250606P00082500
82.00 P0.28-34.88%161,38005-15TLT250606P00082000
81.50 P0.22-29.03%6812805-15TLT250606P00081500
81.00 P0.20-28.57%1892905-15TLT250606P00081000
80.00 P0.14-30.00%1571,96005-15TLT250606P00080000
75.00 P0.03-40.00%311,32105-15TLT250606P00075000
70.00 P0.02-33.33%852105-13TLT250606P00070000
65.00 P0.010.00%79805-12TLT250606P00065000


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