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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,662536,071154,651259,587


TLT Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

TLT Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT Jun 20, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


TLT Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C0.02-50.00%179304-10TLT250620C00145000
140 C0.010.00%204,61405-15TLT250620C00140000
139 C0.06+500.00%112,60804-07TLT250620C00139000
138 C0.01-66.67%1212705-15TLT250620C00138000
137 C00%0TLT250620C00137000
136 C0.03+200.00%122304-10TLT250620C00136000
135 C0.01-83.33%4011,17605-09TLT250620C00135000
134 C0.050.00%13304-09TLT250620C00134000
133 C0.030.00%5802-18TLT250620C00133000
132 C0.01-75.00%41047904-22TLT250620C00132000
131 C0.010.00%10074104-24TLT250620C00131000
130 C0.010.00%312,12505-01TLT250620C00130000
129 C0.01-50.00%19877604-24TLT250620C00129000
128 C0.05-73.68%14303-03TLT250620C00128000
127 C0.03-40.00%2715803-18TLT250620C00127000
126 C0.09+125.00%123404-04TLT250620C00126000
125 C0.01-66.67%2962,04105-05TLT250620C00125000
124 C0.01-88.89%27630005-05TLT250620C00124000
123 C0.02-50.00%18805-05TLT250620C00123000
122 C0.070.00%329002-26TLT250620C00122000
121 C0.010.00%202,47005-14TLT250620C00121000
120 C0.010.00%1,3049,31605-12TLT250620C00120000
119 C0.010.00%1,23746705-12TLT250620C00119000
118 C0.01-92.31%104005-13TLT250620C00118000
117 C0.010.00%307005-15TLT250620C00117000
116 C0.16+128.57%35234804-04TLT250620C00116000
115 C0.02+100.00%102,60505-14TLT250620C00115000
114 C0.02-33.33%111605-14TLT250620C00114000
113 C0.01-50.00%236205-13TLT250620C00113000
112 C0.02-33.33%130205-12TLT250620C00112000
111 C0.02-33.33%2648305-12TLT250620C00111000
110 C0.01-66.67%65,03405-15TLT250620C00110000
109 C0.02-33.33%132405-15TLT250620C00109000
108 C0.02-33.33%52,41705-15TLT250620C00108000
107 C0.030.00%17,89605-14TLT250620C00107000
106 C0.030.00%101,86805-14TLT250620C00106000
105 C0.030.00%510,15405-15TLT250620C00105000
104 C0.040.00%51,20405-13TLT250620C00104000
103 C0.05+25.00%11,66605-15TLT250620C00103000
102 C0.04-20.00%110,61005-15TLT250620C00102000
101 C0.04-20.00%3210,76505-15TLT250620C00101000
100 C0.060.00%5354,14705-15TLT250620C00100000
99 C0.06-14.29%166,34105-15TLT250620C00099000
98 C0.06-25.00%410,75105-15TLT250620C00098000
97 C0.07-12.50%6119,26105-15TLT250620C00097000
96 C0.090.00%37913,24505-15TLT250620C00096000
95 C0.12+9.09%1,45955,46105-15TLT250620C00095000
94 C0.14+7.69%72362,11805-15TLT250620C00094000
93 C0.17+6.25%10813,44105-15TLT250620C00093000
92 C0.24+14.29%62039,46505-15TLT250620C00092000
91 C0.33+17.86%5,74416,79405-15TLT250620C00091000
90 C0.47+20.51%12,55355,85905-15TLT250620C00090000
89 C0.66+22.22%3,86520,42105-15TLT250620C00089000
88 C0.98+28.95%11,32035,17605-15TLT250620C00088000
87 C1.35+25.00%17,80028,61705-15TLT250620C00087000
86 C1.87+27.21%5,5328,62805-15TLT250620C00086000
85 C2.42+23.47%2,1937,78605-15TLT250620C00085000
84 C3.08+18.92%1,6315,19905-15TLT250620C00084000
83 C3.84+17.79%371,66805-15TLT250620C00083000
82 C4.65+12.05%6584105-15TLT250620C00082000
81 C5.55+13.73%1721,07705-15TLT250620C00081000
80 C6.44+11.03%2153,59905-15TLT250620C00080000
79 C7.41+3.64%125305-15TLT250620C00079000
78 C8.27-13.13%508405-15TLT250620C00078000
77 C9.30+8.39%1014705-15TLT250620C00077000
76 C10.35+6.70%2019005-15TLT250620C00076000
75 C10.67-2.73%116405-14TLT250620C00075000
74 C12.02+0.33%16605-14TLT250620C00074000
73 C15.15+4.48%128205-07TLT250620C00073000
72 C18.53-6.41%1204-07TLT250620C00072000
71 C23.00+24.32%22104-04TLT250620C00071000
70 C16.35-3.25%625705-13TLT250620C00070000
69 C21.13-3.95%1103-12TLT250620C00069000
68 C19.750%6601-02TLT250620C00068000
67 C24.10-3.17%1103-05TLT250620C00067000
66 C31.59-4.33%83018608-22TLT250620C00066000
65 C21.55-2.93%103105-12TLT250620C00065000
64 C28.32-13.53%8611-08TLT250620C00064000
63 C26.05-15.83%404004-09TLT250620C00063000
62 C28.55-2.59%1104-07TLT250620C00062000
61 C26.82+4.89%1101-21TLT250620C00061000
60 C25.97-13.32%2205-14TLT250620C00060000
59 C00%0TLT250620C00059000
58 C29.95+0.34%919104-09TLT250620C00058000
57 C29.30-5.18%3315701-08TLT250620C00057000
56 C31.75+4.72%212104-09TLT250620C00056000
55 C32.70-5.63%202004-09TLT250620C00055000
54 C00%0TLT250620C00054000
53 C00%0TLT250620C00053000
52 C36.83-3.56%4202-21TLT250620C00052000
51 C36.050%202004-10TLT250620C00051000
50 C35.61-12.51%2405-14TLT250620C00050000
49 C00%0TLT250620C00049000
48 C00%0TLT250620C00048000
47 C39.92-0.30%4805-06TLT250620C00047000
Puts
StrikePriceChangeVolOILastContract Name
145 P58.10+1.47%4605-05TLT250620P00145000
140 P47.900%1107-24TLT250620P00140000
139 P00%0TLT250620P00139000
138 P00%0TLT250620P00138000
137 P00%0TLT250620P00137000
136 P00%0TLT250620P00136000
135 P49.520%2005-14TLT250620P00135000
134 P00%0TLT250620P00134000
133 P00%0TLT250620P00133000
132 P40.000%1011-05TLT250620P00132000
131 P00%0TLT250620P00131000
130 P29.420%4009-13TLT250620P00130000
129 P42.900%5505-13TLT250620P00129000
128 P00%0TLT250620P00128000
127 P00%0TLT250620P00127000
126 P00%0TLT250620P00126000
125 P32.95+6.53%121211-26TLT250620P00125000
124 P24.100%1009-09TLT250620P00124000
123 P00%0TLT250620P00123000
122 P00%0TLT250620P00122000
121 P28.000%101007-29TLT250620P00121000
120 P28.47-7.26%159303-10TLT250620P00120000
119 P00%0TLT250620P00119000
118 P00%0TLT250620P00118000
117 P00%0TLT250620P00117000
116 P18.300%2209-03TLT250620P00116000
115 P24.10+45.44%1104-07TLT250620P00115000
114 P25.70+20.66%101005-01TLT250620P00114000
113 P24.55+12.36%205505-01TLT250620P00113000
112 P24.30+2.84%2612-23TLT250620P00112000
111 P23.20+15.14%5104-17TLT250620P00111000
110 P22.20-0.45%101004-16TLT250620P00110000
109 P17.82-2.62%3304-07TLT250620P00109000
108 P20.35-7.79%8205-02TLT250620P00108000
107 P18.45+11.68%1104-08TLT250620P00107000
106 P17.67+18.27%130105-01TLT250620P00106000
105 P17.84+2.65%607105-09TLT250620P00105000
104 P15.70+0.90%10205-01TLT250620P00104000
103 P14.50+6.23%1901705-01TLT250620P00103000
102 P14.66+4.56%12105-05TLT250620P00102000
101 P13.20-4.35%14016505-02TLT250620P00101000
100 P14.52+7.00%1113,21305-13TLT250620P00100000
99 P11.20+13.13%162,00105-02TLT250620P00099000
98 P11.95+3.28%301,20305-15TLT250620P00098000
97 P11.73+5.20%21,71705-14TLT250620P00097000
96 P10.05-6.69%712,68905-15TLT250620P00096000
95 P8.89-8.35%25,78205-15TLT250620P00095000
94 P8.25-7.30%18,47805-15TLT250620P00094000
93 P6.95-11.80%102,40005-15TLT250620P00093000
92 P6.15-11.51%1039,41805-15TLT250620P00092000
91 P5.24-13.10%3011,96705-15TLT250620P00091000
90 P4.40-13.04%22,53155,94405-15TLT250620P00090000
89 P3.56-14.22%858,60705-15TLT250620P00089000
88 P2.81-18.79%16521,55805-15TLT250620P00088000
87 P2.12-20.90%2,1749,17905-15TLT250620P00087000
86 P1.63-21.63%3,45315,77805-15TLT250620P00086000
85 P1.18-24.36%5,31635,67105-15TLT250620P00085000
84 P0.90-22.41%4,12320,19105-15TLT250620P00084000
83 P0.65-26.14%96817,50805-15TLT250620P00083000
82 P0.47-27.69%16,52717,18905-15TLT250620P00082000
81 P0.36-28.00%25511,95705-15TLT250620P00081000
80 P0.30-16.67%2,24943,51505-15TLT250620P00080000
79 P0.22-24.14%3,01111,08605-15TLT250620P00079000
78 P0.18-25.00%594,39605-15TLT250620P00078000
77 P0.15-21.05%854,48805-15TLT250620P00077000
76 P0.12-20.00%1,4304,70005-15TLT250620P00076000
75 P0.11-21.43%2,02940,41705-15TLT250620P00075000
74 P0.10-9.09%501,59305-15TLT250620P00074000
73 P0.10+25.00%154705-14TLT250620P00073000
72 P0.07-12.50%662805-15TLT250620P00072000
71 P0.06+20.00%2018405-15TLT250620P00071000
70 P0.060.00%27,85305-15TLT250620P00070000
69 P0.050.00%575705-14TLT250620P00069000
68 P0.040.00%501,83905-15TLT250620P00068000
67 P0.12+50.00%1532004-21TLT250620P00067000
66 P0.02-33.33%1527905-15TLT250620P00066000
65 P0.020.00%811,16805-13TLT250620P00065000
64 P0.03-66.67%10040205-02TLT250620P00064000
63 P0.020.00%102,31905-14TLT250620P00063000
62 P0.01-50.00%1,6821,10505-13TLT250620P00062000
61 P0.01-50.00%181,52505-15TLT250620P00061000
60 P0.010.00%1059505-15TLT250620P00060000
59 P0.10+66.67%9016904-10TLT250620P00059000
58 P0.01-93.33%113105-06TLT250620P00058000
57 P0.14+1,300.00%200104-11TLT250620P00057000
56 P0.010.00%4022004-25TLT250620P00056000
55 P0.02-75.00%46304-15TLT250620P00055000
54 P0.05+150.00%525404-09TLT250620P00054000
53 P0.010%20020004-08TLT250620P00053000
52 P0.010.00%10025004-15TLT250620P00052000
51 P0.010%402005-02TLT250620P00051000
50 P0.05+25.00%2016204-10TLT250620P00050000
49 P0.01-50.00%106012-17TLT250620P00049000
48 P0.02-33.33%89704-14TLT250620P00048000
47 P0.010.00%2015004-23TLT250620P00047000


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