Dark

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 ChainHistoricalExchangesShortsMore

May 16, 2025 May 19, 2025 May 21, 2025 May 23, 2025 May 28, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jun 30, 2025 Jul 18, 2025 Jul 31, 2025 Aug 15, 2025 Aug 29, 2025 Sep 19, 2025 Sep 30, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Dec 31, 2025 Jan 16, 2026 Mar 20, 2026 Mar 31, 2026 Apr 17, 2026 May 15, 2026 Jan 15, 2027

ITM/OTM for Jul 31, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,553	62,550	9,006	12,431

TLT Jul 31, 2025 Exp. - Volume by Strike

Puts

Calls

TLT Jul 31, 2025 Exp. - Open Interest by Strike

Puts

Calls

TLT Jul 31, 2025 Exp. - Max Pain @ $87.00

Puts

Calls

TLT Jul 31, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.02	0.00%	30	163	05-06	TLT250731C00140000
135 C	0.02	-60.00%	20	133	05-15	TLT250731C00135000
130 C	0.02	-75.00%	550	573	05-14	TLT250731C00130000
125 C	0.03	-25.00%	1	978	05-15	TLT250731C00125000
120 C	0.03	-40.00%	20	485	05-13	TLT250731C00120000
115 C	0.07	0.00%	10	215	05-09	TLT250731C00115000
110 C	0.09	-10.00%	1	9,776	05-08	TLT250731C00110000
105 C	0.10	-16.67%	10	2,456	05-15	TLT250731C00105000
104 C	0.11	-57.69%	50	230	05-14	TLT250731C00104000
103 C	0.13	-13.33%	15	187	05-15	TLT250731C00103000
102 C	0.13	-31.58%	25	2,613	05-14	TLT250731C00102000
101 C	0.15	-28.57%	50	671	05-12	TLT250731C00101000
100 C	0.18	0.00%	86	6,462	05-15	TLT250731C00100000
99 C	0.19	0.00%	3	727	05-15	TLT250731C00099000
98 C	0.23	+4.55%	2	1,608	05-15	TLT250731C00098000
97 C	0.27	+8.00%	4	1,854	05-15	TLT250731C00097000
96 C	0.34	+17.24%	5	2,200	05-15	TLT250731C00096000
95 C	0.41	+17.14%	13	3,556	05-15	TLT250731C00095000
94 C	0.48	+17.07%	77	6,434	05-15	TLT250731C00094000
93 C	0.62	+19.23%	14	2,447	05-15	TLT250731C00093000
92 C	0.74	+19.35%	317	11,250	05-15	TLT250731C00092000
91 C	0.92	+17.95%	181	2,254	05-15	TLT250731C00091000
90 C	1.18	+21.65%	804	2,508	05-15	TLT250731C00090000
89 C	1.45	+18.85%	19	1,323	05-15	TLT250731C00089000
88 C	1.83	+15.82%	46	857	05-15	TLT250731C00088000
87 C	2.21	+13.33%	45	590	05-15	TLT250731C00087000
86 C	2.72	+16.74%	473	4,194	05-15	TLT250731C00086000
85 C	3.31	+17.38%	51	971	05-15	TLT250731C00085000
84 C	3.74	+9.68%	5	235	05-15	TLT250731C00084000
83 C	4.64	+14.57%	2	421	05-15	TLT250731C00083000
82 C	4.90	-2.20%	14	867	05-14	TLT250731C00082000
81 C	5.50	-6.30%	201	236	05-14	TLT250731C00081000
80 C	6.98	+10.44%	76	383	05-15	TLT250731C00080000
75 C	12.50	0.00%	10	224	05-09	TLT250731C00075000
70 C	16.65	-4.58%	2	20	05-12	TLT250731C00070000
65 C	0	0%	0			TLT250731C00065000
60 C	31.80	+14.80%	4	2	02-28	TLT250731C00060000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	0	0%	0			TLT250731P00140000
135 P	0	0%	0			TLT250731P00135000
130 P	0	0%	0			TLT250731P00130000
125 P	0	0%	0			TLT250731P00125000
120 P	31.64	-1.43%	120	215	05-01	TLT250731P00120000
115 P	26.50	+10.65%	70	5	05-01	TLT250731P00115000
110 P	21.50	-0.23%	30	45	05-01	TLT250731P00110000
105 P	15.89	+34.09%	1	5	04-08	TLT250731P00105000
104 P	17.18	+32.97%	12	16	04-11	TLT250731P00104000
103 P	14.86	-2.88%	1	28	01-30	TLT250731P00103000
102 P	11.90	-0.42%	6	16	04-07	TLT250731P00102000
101 P	10.90	-28.10%	4	9	04-07	TLT250731P00101000
100 P	13.35	+13.91%	2	141	05-06	TLT250731P00100000
99 P	7.00	-47.99%	20	28	04-04	TLT250731P00099000
98 P	11.24	+39.63%	2	30	05-06	TLT250731P00098000
97 P	11.60	+42.33%	1	2,875	05-13	TLT250731P00097000
96 P	8.68	-14.82%	30	394	04-24	TLT250731P00096000
95 P	9.66	+12.59%	25	257	05-13	TLT250731P00095000
94 P	7.65	+2.55%	1	288	05-12	TLT250731P00094000
93 P	7.49	+10.64%	12	253	05-13	TLT250731P00093000
92 P	7.31	+13.86%	15	333	05-14	TLT250731P00092000
91 P	5.80	+16.70%	3	212	05-15	TLT250731P00091000
90 P	4.85	-11.98%	20	813	05-15	TLT250731P00090000
89 P	4.24	+5.21%	211	614	05-15	TLT250731P00089000
88 P	3.50	-12.50%	21	914	05-15	TLT250731P00088000
87 P	2.91	-12.61%	44	1,515	05-15	TLT250731P00087000
86 P	2.49	-13.54%	82	918	05-15	TLT250731P00086000
85 P	2.02	-16.18%	147	1,268	05-15	TLT250731P00085000
84 P	1.85	-5.61%	9	921	05-15	TLT250731P00084000
83 P	1.48	-3.90%	7	616	05-15	TLT250731P00083000
82 P	1.08	-13.60%	105	302	05-15	TLT250731P00082000
81 P	0.84	-20.75%	2	114	05-15	TLT250731P00081000
80 P	0.69	-20.69%	169	3,091	05-15	TLT250731P00080000
75 P	0.27	-15.63%	101	1,351	05-15	TLT250731P00075000
70 P	0.18	+38.46%	79	290	05-14	TLT250731P00070000
65 P	0.10	+25.00%	2	284	05-14	TLT250731P00065000
60 P	0.05	+25.00%	100	3,276	05-14	TLT250731P00060000