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 Jun 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,35178,31014,30537,662


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

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

Puts
Calls

TLT Jun 30, 2025 Exp. - Max Pain @ $88.00

Puts
Calls


TLT Jun 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125 C0.01-66.67%103,36505-14TLT250630C00125000
120 C0.02+100.00%261,31705-14TLT250630C00120000
115 C0.04+33.33%201,24905-02TLT250630C00115000
110 C0.030.00%122,46105-15TLT250630C00110000
108 C0.05-44.44%195805-05TLT250630C00108000
107 C0.04-55.56%1848905-09TLT250630C00107000
106 C0.110.00%5095704-25TLT250630C00106000
105 C0.05+25.00%75,05905-14TLT250630C00105000
104 C0.05+25.00%650405-15TLT250630C00104000
103 C0.11-26.67%2079705-01TLT250630C00103000
102 C0.060.00%376805-15TLT250630C00102000
101 C0.060.00%31,54605-14TLT250630C00101000
100 C0.08+14.29%811,90205-15TLT250630C00100000
99 C0.09+12.50%72,86905-15TLT250630C00099000
98 C0.10+11.11%353,97405-15TLT250630C00098000
97 C0.10-9.09%332,09505-13TLT250630C00097000
96 C0.13+8.33%671,35005-15TLT250630C00096000
95 C0.160.00%484,85105-15TLT250630C00095000
94 C0.21+16.67%2353,53005-15TLT250630C00094000
93 C0.25+13.64%483,28805-15TLT250630C00093000
92 C0.33+13.79%456,30105-15TLT250630C00092000
91 C0.44+18.92%681,06405-15TLT250630C00091000
90 C0.62+21.57%3,8949,59205-15TLT250630C00090000
89 C0.84+20.00%1271,90905-15TLT250630C00089000
88 C1.14+25.27%923,29305-15TLT250630C00088000
87 C1.56+25.81%3122,82205-15TLT250630C00087000
86 C2.00+17.65%6032,64305-15TLT250630C00086000
85 C2.61+20.28%2231,16705-15TLT250630C00085000
84 C3.40+23.64%15294505-15TLT250630C00084000
83 C4.00+5.26%2531605-15TLT250630C00083000
82 C4.85+12.79%2650205-15TLT250630C00082000
81 C5.15-21.97%932005-14TLT250630C00081000
80 C6.45+8.22%1052005-15TLT250630C00080000
75 C11.35-11.19%32,88305-15TLT250630C00075000
70 C16.03-10.70%13005-13TLT250630C00070000
65 C23.70+4.18%22504-25TLT250630C00065000
Puts
StrikePriceChangeVolOILastContract Name
125 P25.10-10.64%1209-09TLT250630P00125000
120 P22.64+3.81%41308-27TLT250630P00120000
115 P26.55+0.76%11021205-01TLT250630P00115000
110 P21.70-2.03%101005-01TLT250630P00110000
108 P00%0TLT250630P00108000
107 P10.170%2109-27TLT250630P00107000
106 P16.65+32.14%111104-07TLT250630P00106000
105 P13.75-9.54%262203-20TLT250630P00105000
104 P13.05-22.18%1103-31TLT250630P00104000
103 P14.60-2.34%201404-25TLT250630P00103000
102 P12.40+1.64%72204-29TLT250630P00102000
101 P11.15+15.54%21704-07TLT250630P00101000
100 P14.50+6.62%3049605-13TLT250630P00100000
99 P12.69+15.78%1415604-10TLT250630P00099000
98 P10.40+2.16%1,01290605-02TLT250630P00098000
97 P8.25-12.23%520804-28TLT250630P00097000
96 P9.23+12.15%1023705-09TLT250630P00096000
95 P8.90+22.76%154005-13TLT250630P00095000
94 P7.35+3.09%1,1663,56005-06TLT250630P00094000
93 P7.52-6.00%154505-15TLT250630P00093000
92 P6.10-10.95%2218305-15TLT250630P00092000
91 P5.55-2.12%12,52305-14TLT250630P00091000
90 P4.30-16.50%511,01505-15TLT250630P00090000
89 P3.74-10.95%358905-15TLT250630P00089000
88 P2.78-21.69%4431,77605-15TLT250630P00088000
87 P2.32-18.60%1241,24605-15TLT250630P00087000
86 P1.80-19.64%281,64305-15TLT250630P00086000
85 P1.36-20.47%5635,60005-15TLT250630P00085000
84 P1.05-22.79%632,57805-15TLT250630P00084000
83 P0.80-20.79%371,65505-15TLT250630P00083000
82 P0.56-20.00%1167,54805-15TLT250630P00082000
81 P0.46-22.03%3157105-15TLT250630P00081000
80 P0.37-13.95%1,0423,96605-15TLT250630P00080000
75 P0.14-17.65%473,76005-15TLT250630P00075000
70 P0.09+28.57%81,07005-14TLT250630P00070000
65 P0.040.00%319,27105-14TLT250630P00065000


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