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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,617224,53436,43587,358


TLT Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

TLT Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT Jul 18, 2025 Exp. - Max Pain @ $88.00

Puts
Calls


TLT Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.010.00%2701,62104-22TLT250718C00150000
146 C0.010.00%1066705-15TLT250718C00146000
145 C0.010.00%10014404-30TLT250718C00145000
144 C0.010.00%727604-30TLT250718C00144000
143 C0.01-93.75%2504-21TLT250718C00143000
142 C00%0TLT250718C00142000
141 C0.05-28.57%21104-04TLT250718C00141000
140 C0.010.00%4045305-09TLT250718C00140000
139 C0.01-93.33%17025805-08TLT250718C00139000
138 C0.01-83.33%7018805-08TLT250718C00138000
137 C0.03-25.00%5603-19TLT250718C00137000
136 C0.09-43.75%85804-04TLT250718C00136000
135 C0.01-83.33%108505-15TLT250718C00135000
134 C0.02-33.33%120305-12TLT250718C00134000
133 C0.050.00%83402-21TLT250718C00133000
132 C0.10-58.33%162104-04TLT250718C00132000
131 C0.03-40.00%101304-15TLT250718C00131000
130 C0.03+200.00%2080905-09TLT250718C00130000
129 C0.020%1105-12TLT250718C00129000
128 C0.14+7.69%21218804-04TLT250718C00128000
127 C0.09+28.57%105804-07TLT250718C00127000
126 C0.09-35.71%104502-25TLT250718C00126000
125 C0.020.00%951,92905-14TLT250718C00125000
124 C0.05-37.50%43404-17TLT250718C00124000
123 C0.14+75.00%244704-04TLT250718C00123000
122 C0.03-57.14%910704-23TLT250718C00122000
121 C0.05-28.57%1042504-15TLT250718C00121000
120 C0.04+33.33%52,43005-07TLT250718C00120000
119 C0.05-68.75%24504-21TLT250718C00119000
118 C0.02-50.00%19605-13TLT250718C00118000
117 C0.04-20.00%47605-01TLT250718C00117000
116 C0.04-20.00%12015905-02TLT250718C00116000
115 C0.040.00%1048805-12TLT250718C00115000
114 C0.05-28.57%820405-09TLT250718C00114000
113 C0.04-20.00%6045505-14TLT250718C00113000
112 C0.03-25.00%539605-15TLT250718C00112000
111 C0.09+12.50%48537004-30TLT250718C00111000
110 C0.05+25.00%1562,35405-15TLT250718C00110000
109 C0.05-58.33%13,22805-13TLT250718C00109000
108 C0.05-28.57%11,33705-13TLT250718C00108000
107 C0.08+14.29%5022,28605-06TLT250718C00107000
106 C0.08-42.86%654805-09TLT250718C00106000
105 C0.07+16.67%119,07205-15TLT250718C00105000
104 C0.080.00%1011,78305-15TLT250718C00104000
103 C0.09+12.50%52,73005-15TLT250718C00103000
102 C0.100.00%203,93705-15TLT250718C00102000
101 C0.11+10.00%228,51605-15TLT250718C00101000
100 C0.12-7.69%40314,32505-15TLT250718C00100000
99 C0.14+7.69%37,10905-15TLT250718C00099000
98 C0.160.00%253,58705-15TLT250718C00098000
97 C0.19+5.56%1,59410,06505-15TLT250718C00097000
96 C0.23+9.52%6520,86605-15TLT250718C00096000
95 C0.29+11.54%10,17915,70205-15TLT250718C00095000
94 C0.35+6.06%784,00005-15TLT250718C00094000
93 C0.44+18.92%1576,43405-15TLT250718C00093000
92 C0.55+19.57%4,1029,05705-15TLT250718C00092000
91 C0.71+20.34%1394,18605-15TLT250718C00091000
90 C0.92+16.46%12,88524,61305-15TLT250718C00090000
89 C1.19+22.68%3642,54005-15TLT250718C00089000
88 C1.55+20.16%4,24117,53005-15TLT250718C00088000
87 C1.94+20.50%1,8946,52405-15TLT250718C00087000
86 C2.48+22.77%1,1432,76205-15TLT250718C00086000
85 C2.97+15.12%1,7663,46105-15TLT250718C00085000
84 C3.65+16.61%1651,18105-15TLT250718C00084000
83 C4.45+13.23%2623505-15TLT250718C00083000
82 C5.00+11.11%2049805-15TLT250718C00082000
81 C5.77+3.22%117305-15TLT250718C00081000
80 C6.94+14.33%2588905-15TLT250718C00080000
79 C7.45-5.70%14105-13TLT250718C00079000
78 C10.07-2.23%31004-17TLT250718C00078000
77 C11.65+11.48%5501-30TLT250718C00077000
76 C14.12+7.87%22204-29TLT250718C00076000
75 C10.65-11.62%28405-14TLT250718C00075000
74 C13.55-23.88%1104-09TLT250718C00074000
73 C14.85-25.00%13804-17TLT250718C00073000
72 C17.90+1.19%2103-24TLT250718C00072000
71 C18.69+9.36%4302-05TLT250718C00071000
70 C16.27-7.40%157005-15TLT250718C00070000
69 C00%0TLT250718C00069000
68 C26.15+6.95%10504-04TLT250718C00068000
67 C22.40+9.00%1104-29TLT250718C00067000
66 C33.75+4.17%2109-06TLT250718C00066000
65 C20.60-24.26%22801-10TLT250718C00065000
64 C22.800%5501-23TLT250718C00064000
63 C23.80-23.10%51001-23TLT250718C00063000
62 C28.350%2103-07TLT250718C00062000
61 C29.00-27.77%1111-06TLT250718C00061000
60 C26.50-12.40%101004-09TLT250718C00060000
59 C29.100%101004-09TLT250718C00059000
58 C30.00-0.66%1604-23TLT250718C00058000
57 C29.25+2.99%202004-09TLT250718C00057000
56 C37.900%333312-09TLT250718C00056000
55 C33.25+3.39%6604-10TLT250718C00055000
54 C00%0TLT250718C00054000
53 C38.850%1103-05TLT250718C00053000
52 C35.70-15.30%2205-08TLT250718C00052000
51 C00%0TLT250718C00051000
50 C38.29+2.85%100104-24TLT250718C00050000
49 C40.28-3.38%2203-26TLT250718C00049000
Puts
StrikePriceChangeVolOILastContract Name
150 P57.44-4.79%2020703-03TLT250718P00150000
146 P00%0TLT250718P00146000
145 P00%0TLT250718P00145000
144 P00%0TLT250718P00144000
143 P00%0TLT250718P00143000
142 P00%0TLT250718P00142000
141 P00%0TLT250718P00141000
140 P00%0TLT250718P00140000
139 P00%0TLT250718P00139000
138 P00%0TLT250718P00138000
137 P00%0TLT250718P00137000
136 P00%0TLT250718P00136000
135 P00%0TLT250718P00135000
134 P00%0TLT250718P00134000
133 P00%0TLT250718P00133000
132 P42.500%5504-30TLT250718P00132000
131 P00%0TLT250718P00131000
130 P00%0TLT250718P00130000
129 P00%0TLT250718P00129000
128 P00%0TLT250718P00128000
127 P00%0TLT250718P00127000
126 P00%0TLT250718P00126000
125 P00%0TLT250718P00125000
124 P00%0TLT250718P00124000
123 P00%0TLT250718P00123000
122 P32.65+8.47%5604-30TLT250718P00122000
121 P32.36+58.55%4412-20TLT250718P00121000
120 P28.75-10.58%17617504-07TLT250718P00120000
119 P30.55+10.69%10205-01TLT250718P00119000
118 P29.55+8.44%1010105-01TLT250718P00118000
117 P28.56+3.85%32076205-01TLT250718P00117000
116 P27.55+0.73%609605-01TLT250718P00116000
115 P26.70+4.50%101505-01TLT250718P00115000
114 P25.70+9.36%304505-01TLT250718P00114000
113 P24.70+12.79%107005-01TLT250718P00113000
112 P23.70+7.73%201805-01TLT250718P00112000
111 P20.00-2.20%2203-10TLT250718P00111000
110 P22.05+0.23%1105-08TLT250718P00110000
109 P20.65+15.69%110205-01TLT250718P00109000
108 P19.50-7.80%60305-01TLT250718P00108000
107 P18.70+21.82%10105-01TLT250718P00107000
106 P14.38+0.91%1204-02TLT250718P00106000
105 P18.84+3.86%31305-12TLT250718P00105000
104 P15.48-10.52%61504-25TLT250718P00104000
103 P15.93+24.26%1512-24TLT250718P00103000
102 P14.05+16.60%440604-16TLT250718P00102000
101 P15.29+3.59%201,46805-13TLT250718P00101000
100 P14.57+14.63%2166805-13TLT250718P00100000
99 P11.50+15.12%6453405-02TLT250718P00099000
98 P10.33+6.06%40085305-02TLT250718P00098000
97 P10.55+6.78%297105-12TLT250718P00097000
96 P8.60-6.62%19456805-02TLT250718P00096000
95 P9.20-8.00%32,66305-15TLT250718P00095000
94 P8.67+12.02%315,24205-13TLT250718P00094000
93 P7.82+0.26%249705-14TLT250718P00093000
92 P7.08+7.93%11,05605-14TLT250718P00092000
91 P5.85-7.87%782705-15TLT250718P00091000
90 P4.78-13.09%852,23705-15TLT250718P00090000
89 P4.10-5.75%13584405-15TLT250718P00089000
88 P3.38-15.08%20811,82605-15TLT250718P00088000
87 P2.76-15.08%4774,22505-15TLT250718P00087000
86 P2.25-16.67%1,3415,79105-15TLT250718P00086000
85 P1.83-16.06%1,0469,22905-15TLT250718P00085000
84 P1.46-17.98%2434,35005-15TLT250718P00084000
83 P1.15-19.01%979,38705-15TLT250718P00083000
82 P0.92-17.86%1894,43205-15TLT250718P00082000
81 P0.75-14.77%1165,93305-15TLT250718P00081000
80 P0.60-16.67%1357,26305-15TLT250718P00080000
79 P0.47-18.97%555405-15TLT250718P00079000
78 P0.39-15.22%892,46705-15TLT250718P00078000
77 P0.33-13.16%672,69005-15TLT250718P00077000
76 P0.27-18.18%75,87105-15TLT250718P00076000
75 P0.23-17.86%95,56105-15TLT250718P00075000
74 P0.23+35.29%336405-14TLT250718P00074000
73 P0.23+35.29%1612005-14TLT250718P00073000
72 P0.18-5.26%1095705-15TLT250718P00072000
71 P0.16+23.08%35036405-14TLT250718P00071000
70 P0.12-25.00%22,84205-15TLT250718P00070000
69 P0.11-15.38%2011,52805-15TLT250718P00069000
68 P0.110.00%8010405-15TLT250718P00068000
67 P0.09-10.00%113305-15TLT250718P00067000
66 P0.07-36.36%304305-09TLT250718P00066000
65 P0.09+12.50%129005-14TLT250718P00065000
64 P0.05-16.67%189205-12TLT250718P00064000
63 P0.050.00%399705-15TLT250718P00063000
62 P0.050.00%17405-14TLT250718P00062000
61 P0.050.00%221205-06TLT250718P00061000
60 P0.04+33.33%11,83605-15TLT250718P00060000
59 P0.03-80.00%120105-15TLT250718P00059000
58 P0.04-20.00%2566205-06TLT250718P00058000
57 P0.09-25.00%6718804-10TLT250718P00057000
56 P0.020%67003-13TLT250718P00056000
55 P0.050.00%825304-21TLT250718P00055000
54 P0.02+100.00%1021705-08TLT250718P00054000
53 P0.010.00%10043305-15TLT250718P00053000
52 P0.010.00%13939205-14TLT250718P00052000
51 P0.01-50.00%527005-07TLT250718P00051000
50 P0.010.00%1029505-01TLT250718P00050000
49 P0.010.00%5046304-28TLT250718P00049000


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