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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8615,1012,8372,994


TLT Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

TLT Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT Jun 27, 2025 Exp. - Max Pain @ $88.50

Puts
Calls


TLT Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C00%0TLT250627C00130000
125.00 C0.010%202005-15TLT250627C00125000
120.00 C00%0TLT250627C00120000
115.00 C00%0TLT250627C00115000
110.00 C0.020.00%51205-15TLT250627C00110000
105.00 C0.03-25.00%53005-15TLT250627C00105000
100.00 C0.07+16.67%707205-14TLT250627C00100000
99.00 C0.070%2205-15TLT250627C00099000
98.00 C0.090%2205-15TLT250627C00098000
97.00 C0.11+10.00%43705-15TLT250627C00097000
96.00 C0.130.00%52105-15TLT250627C00096000
95.00 C0.140.00%66705-15TLT250627C00095000
94.00 C0.180.00%821505-15TLT250627C00094000
93.50 C0.21-32.26%1505-15TLT250627C00093500
93.00 C0.23+9.52%66167405-15TLT250627C00093000
92.50 C0.28+12.00%21605-15TLT250627C00092500
92.00 C0.31+14.81%152805-15TLT250627C00092000
91.50 C0.35+12.90%226705-15TLT250627C00091500
91.00 C0.41+17.14%25133805-15TLT250627C00091000
90.50 C0.49+16.67%3442205-15TLT250627C00090500
90.00 C0.57+18.75%17623705-15TLT250627C00090000
89.50 C0.67+15.52%12414205-15TLT250627C00089500
89.00 C0.79+23.44%14527405-15TLT250627C00089000
88.50 C0.92+19.48%1,0011,01305-15TLT250627C00088500
88.00 C1.10+23.60%35268505-15TLT250627C00088000
87.50 C1.28+19.63%3612605-15TLT250627C00087500
87.00 C1.47+22.50%18340205-15TLT250627C00087000
86.50 C1.73+21.83%13719405-15TLT250627C00086500
86.00 C2.00+21.21%25737305-15TLT250627C00086000
85.50 C2.25+20.32%1139905-15TLT250627C00085500
85.00 C2.54+18.69%138105-15TLT250627C00085000
84.50 C2.86+18.18%264405-15TLT250627C00084500
84.00 C2.910%252505-13TLT250627C00084000
83.50 C3.30-14.29%216105-13TLT250627C00083500
83.00 C3.750%2205-13TLT250627C00083000
82.50 C3.91-19.38%2705-14TLT250627C00082500
82.00 C4.440%101005-15TLT250627C00082000
81.00 C5.70-6.10%313505-13TLT250627C00081000
80.00 C6.230%2205-13TLT250627C00080000
75.00 C11.20+6.16%302105-15TLT250627C00075000
70.00 C16.400%1105-12TLT250627C00070000
65.00 C00%0TLT250627C00065000
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0TLT250627P00130000
125.00 P00%0TLT250627P00125000
120.00 P00%0TLT250627P00120000
115.00 P00%0TLT250627P00115000
110.00 P00%0TLT250627P00110000
105.00 P00%0TLT250627P00105000
100.00 P00%0TLT250627P00100000
99.00 P00%0TLT250627P00099000
98.00 P00%0TLT250627P00098000
97.00 P00%0TLT250627P00097000
96.00 P00%0TLT250627P00096000
95.00 P00%0TLT250627P00095000
94.00 P7.150%4,7802,39005-09TLT250627P00094000
93.50 P00%0TLT250627P00093500
93.00 P6.300%8405-09TLT250627P00093000
92.50 P00%0TLT250627P00092500
92.00 P00%0TLT250627P00092000
91.50 P00%0TLT250627P00091500
91.00 P00%0TLT250627P00091000
90.50 P5.200%2205-14TLT250627P00090500
90.00 P4.67-6.60%13605-15TLT250627P00090000
89.50 P4.14+10.40%2112505-13TLT250627P00089500
89.00 P3.95+26.60%22705-13TLT250627P00089000
88.50 P3.34+13.99%72405-13TLT250627P00088500
88.00 P2.87-9.46%368605-15TLT250627P00088000
87.50 P2.45-20.97%285405-15TLT250627P00087500
87.00 P2.76+13.58%95605-14TLT250627P00087000
86.50 P2.51+27.41%63305-14TLT250627P00086500
86.00 P1.76-20.72%189205-15TLT250627P00086000
85.50 P1.55-17.99%32617605-15TLT250627P00085500
85.00 P1.34-22.09%2914105-15TLT250627P00085000
84.50 P1.14-22.97%1610105-15TLT250627P00084500
84.00 P0.97-26.52%19099405-15TLT250627P00084000
83.50 P0.86-25.86%184505-15TLT250627P00083500
83.00 P0.79-21.78%289105-15TLT250627P00083000
82.50 P0.66-23.26%718405-15TLT250627P00082500
82.00 P0.56-28.21%3010705-15TLT250627P00082000
81.00 P0.46-23.33%115905-15TLT250627P00081000
80.00 P0.33-23.26%611305-15TLT250627P00080000
75.00 P0.15-11.76%119805-15TLT250627P00075000
70.00 P0.080.00%42905-15TLT250627P00070000
65.00 P0.040.00%176405-15TLT250627P00065000


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