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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,38382,41021,54144,182


TLT Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

TLT Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT Aug 15, 2025 Exp. - Max Pain @ $89.00

Puts
Calls


TLT Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C0.010.00%31,45605-14TLT250815C00145000
140 C0.020.00%123605-15TLT250815C00140000
135 C0.030.00%512805-15TLT250815C00135000
130 C0.04+33.33%884905-15TLT250815C00130000
125 C0.070.00%1066704-21TLT250815C00125000
120 C0.06+20.00%24,11405-15TLT250815C00120000
115 C0.06-14.29%117605-15TLT250815C00115000
114 C0.14-22.22%224504-24TLT250815C00114000
113 C0.11-54.17%215505-01TLT250815C00113000
112 C0.09-40.00%1918305-12TLT250815C00112000
111 C0.10-33.33%26305-06TLT250815C00111000
110 C0.10+11.11%203,17005-15TLT250815C00110000
109 C0.10-28.57%243305-12TLT250815C00109000
108 C0.11-21.43%260005-13TLT250815C00108000
107 C0.28-17.65%330504-15TLT250815C00107000
106 C0.14-22.22%31,24705-12TLT250815C00106000
105 C0.150.00%391,20305-15TLT250815C00105000
104 C0.13-40.91%739105-13TLT250815C00104000
103 C0.19-9.52%444,26905-09TLT250815C00103000
102 C0.200.00%1034705-15TLT250815C00102000
101 C0.200.00%471505-13TLT250815C00101000
100 C0.25+8.70%11110,96205-15TLT250815C00100000
99 C0.270.00%101,45105-15TLT250815C00099000
98 C0.33+17.86%124,96405-15TLT250815C00098000
97 C0.38+15.15%261,09705-15TLT250815C00097000
96 C0.44+10.00%1263,42105-15TLT250815C00096000
95 C0.52+15.56%2525,75405-15TLT250815C00095000
94 C0.63+14.55%1042,57405-15TLT250815C00094000
93 C0.76+16.92%957,54305-15TLT250815C00093000
92 C0.94+14.63%81,61805-15TLT250815C00092000
91 C1.15+17.35%6171005-15TLT250815C00091000
90 C1.41+17.50%3,67512,40905-15TLT250815C00090000
89 C1.74+20.00%2,0042,68205-15TLT250815C00089000
88 C2.07+16.29%6184,08405-15TLT250815C00088000
87 C2.50+15.21%1282,38905-15TLT250815C00087000
86 C2.98+15.95%4211,16105-15TLT250815C00086000
85 C3.48+11.18%791,03905-15TLT250815C00085000
84 C4.10+12.02%524005-15TLT250815C00084000
83 C4.42+1.38%1048405-15TLT250815C00083000
80 C7.10+8.90%1701,00005-15TLT250815C00080000
75 C11.50+5.50%65,22005-15TLT250815C00075000
70 C16.40-13.00%2413505-15TLT250815C00070000
65 C23.10-1.70%309704-17TLT250815C00065000
60 C26.00-3.70%2305-14TLT250815C00060000
55 C30.52-7.23%2405-14TLT250815C00055000
Puts
StrikePriceChangeVolOILastContract Name
145 P57.800%2012-27TLT250815P00145000
140 P00%0TLT250815P00140000
135 P49.630%2005-14TLT250815P00135000
130 P00%0TLT250815P00130000
125 P27.300%1109-30TLT250815P00125000
120 P31.50+8.81%4017205-01TLT250815P00120000
115 P26.70+4.30%10205-01TLT250815P00115000
114 P25.85+5.73%15117704-08TLT250815P00114000
113 P24.70+9.05%43904-08TLT250815P00113000
112 P23.70+4.64%103305-01TLT250815P00112000
111 P24.10+14.49%152604-09TLT250815P00111000
110 P22.20-0.76%106504-16TLT250815P00110000
109 P18.85+0.80%116004-07TLT250815P00109000
108 P16.50-7.56%589103-20TLT250815P00108000
107 P15.80-8.67%3303-20TLT250815P00107000
106 P18.15-6.15%2305-02TLT250815P00106000
105 P18.22+5.93%219205-06TLT250815P00105000
104 P18.05+6.49%5321205-15TLT250815P00104000
103 P12.35-4.26%88104-02TLT250815P00103000
102 P12.70+22.71%11503-13TLT250815P00102000
101 P11.81-11.87%74303-25TLT250815P00101000
100 P14.70+9.38%182705-13TLT250815P00100000
99 P13.82+14.40%520405-14TLT250815P00099000
98 P10.32-4.88%136005-07TLT250815P00098000
97 P11.28-1.23%643905-15TLT250815P00097000
96 P9.33+8.11%422805-09TLT250815P00096000
95 P9.37-5.35%390105-15TLT250815P00095000
94 P8.77+10.87%474505-13TLT250815P00094000
93 P8.33+5.71%21,38205-14TLT250815P00093000
92 P7.28+3.56%166305-14TLT250815P00092000
91 P6.50+5.35%121,64005-14TLT250815P00091000
90 P5.05-13.68%248,19705-15TLT250815P00090000
89 P4.81-5.87%11,55405-15TLT250815P00089000
88 P3.90-9.30%312,02005-15TLT250815P00088000
87 P3.30-13.16%61,16605-15TLT250815P00087000
86 P2.79-13.89%1352,81605-15TLT250815P00086000
85 P2.26-17.52%2,2088,68905-15TLT250815P00085000
84 P1.96-14.41%273,64605-15TLT250815P00084000
83 P1.60-15.34%2,31310,53305-15TLT250815P00083000
80 P0.90-16.67%1648,49305-15TLT250815P00080000
75 P0.38-15.56%5312,03405-15TLT250815P00075000
70 P0.21-12.50%61,07805-15TLT250815P00070000
65 P0.12+20.00%31,35505-15TLT250815P00065000
60 P0.07+40.00%105,30305-13TLT250815P00060000
55 P0.03-25.00%1023505-15TLT250815P00055000


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