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 Aug 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,35251,7862,6947,250


TLT Aug 29, 2025 Exp. - Volume by Strike
Puts
Calls

TLT Aug 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT Aug 29, 2025 Exp. - Max Pain @ $87.00

Puts
Calls


TLT Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140 C0.03+50.00%542305-15TLT250829C00140000
135 C0.03-25.00%2031405-14TLT250829C00135000
130 C0.04-20.00%8013705-14TLT250829C00130000
125 C0.05-44.44%1410705-12TLT250829C00125000
120 C0.08+14.29%14,98605-15TLT250829C00120000
115 C0.09-10.00%105,06305-15TLT250829C00115000
110 C0.14+16.67%3302,09905-15TLT250829C00110000
105 C0.18-10.00%2103,57205-12TLT250829C00105000
104 C0.22-8.33%64,46205-09TLT250829C00104000
103 C0.46-4.17%341,90804-30TLT250829C00103000
102 C0.25-7.41%4045205-14TLT250829C00102000
101 C0.270.00%11,96405-15TLT250829C00101000
100 C0.300.00%264,09305-15TLT250829C00100000
99 C0.34+6.25%27,00205-15TLT250829C00099000
98 C0.37+12.12%241,11605-14TLT250829C00098000
97 C0.45+4.65%1155,37405-15TLT250829C00097000
96 C0.56+14.29%399005-15TLT250829C00096000
95 C0.63+10.53%461,78805-15TLT250829C00095000
94 C0.77+16.67%501,38205-15TLT250829C00094000
93 C0.91+13.75%3035005-15TLT250829C00093000
92 C1.11+18.09%1255405-15TLT250829C00092000
91 C1.19-10.53%2138505-14TLT250829C00091000
90 C1.62+13.29%1671,60505-15TLT250829C00090000
89 C1.83+5.78%830005-15TLT250829C00089000
88 C2.29+14.50%17297205-15TLT250829C00088000
87 C2.78+15.35%6338805-15TLT250829C00087000
86 C3.15+10.53%40955505-15TLT250829C00086000
85 C3.46+1.76%1441705-15TLT250829C00085000
84 C4.05-22.12%517805-14TLT250829C00084000
83 C5.10+8.51%5010405-15TLT250829C00083000
82 C5.54+3.55%634305-15TLT250829C00082000
81 C6.50-27.37%513705-15TLT250829C00081000
80 C7.30+8.15%2614605-15TLT250829C00080000
75 C11.59+3.48%1514805-15TLT250829C00075000
70 C15.90-5.64%1032105-13TLT250829C00070000
65 C23.900%1104-08TLT250829C00065000
60 C27.43-8.57%2205-09TLT250829C00060000
Puts
StrikePriceChangeVolOILastContract Name
140 P00%0TLT250829P00140000
135 P00%0TLT250829P00135000
130 P40.52+2.09%1112-18TLT250829P00130000
125 P00%0TLT250829P00125000
120 P29.850%838304-08TLT250829P00120000
115 P24.200%6611-14TLT250829P00115000
110 P22.21+1.83%1204-17TLT250829P00110000
105 P13.90+4.35%264003-20TLT250829P00105000
104 P16.40+17.56%11904-23TLT250829P00104000
103 P13.15+29.56%61604-07TLT250829P00103000
102 P13.18+30.75%12704-08TLT250829P00102000
101 P13.25+63.38%41405-02TLT250829P00101000
100 P12.75-2.67%101604-15TLT250829P00100000
99 P11.45-2.14%42205-02TLT250829P00099000
98 P10.68+6.80%162805-02TLT250829P00098000
97 P9.15-18.67%106104-25TLT250829P00097000
96 P10.75+47.26%256204-21TLT250829P00096000
95 P7.07-6.97%211904-28TLT250829P00095000
94 P6.15-34.22%3725304-30TLT250829P00094000
93 P8.00+23.08%5024205-14TLT250829P00093000
92 P4.75+3.26%1019104-30TLT250829P00092000
91 P6.25+9.46%1019005-13TLT250829P00091000
90 P5.25-4.55%2731505-15TLT250829P00090000
89 P4.85-4.90%132305-15TLT250829P00089000
88 P3.90+30.00%237805-15TLT250829P00088000
87 P3.44-9.95%1128605-15TLT250829P00087000
86 P2.91-6.13%6463005-15TLT250829P00086000
85 P2.49-10.11%1456605-15TLT250829P00085000
84 P2.12-8.62%251,14105-15TLT250829P00084000
83 P1.91+10.40%138905-15TLT250829P00083000
82 P1.42-15.48%3129905-15TLT250829P00082000
81 P1.33+12.71%5141105-14TLT250829P00081000
80 P0.98-10.91%1001,55705-15TLT250829P00080000
75 P0.47+14.63%276705-15TLT250829P00075000
70 P0.25+13.64%565005-15TLT250829P00070000
65 P0.13-7.14%20039505-15TLT250829P00065000
60 P0.09+50.00%244505-14TLT250829P00060000


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