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 Sep 30, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,448	36,204	21,186	62,027

TLT Sep 30, 2025 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

TLT Sep 30, 2025 Exp. - Max Pain @ $92.00

Puts

Calls

TLT Sep 30, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125 C	0.11	0.00%	130	2,447	05-15	TLT250930C00125000
120 C	0.12	-7.69%	24	2,209	05-15	TLT250930C00120000
115 C	0.18	-10.00%	1	493	05-08	TLT250930C00115000
113 C	0.23	-52.08%	10	80	04-28	TLT250930C00113000
112 C	0.29	-30.95%	20	188	04-29	TLT250930C00112000
111 C	0.22	-48.84%	2	414	05-09	TLT250930C00111000
110 C	0.22	-15.38%	130	2,556	05-13	TLT250930C00110000
109 C	0.32	0.00%	1	294	04-30	TLT250930C00109000
108 C	0.92	+80.39%	100	124	04-04	TLT250930C00108000
107 C	0.25	0.00%	1	76	05-14	TLT250930C00107000
106 C	0.27	0.00%	2	123	05-14	TLT250930C00106000
105 C	0.29	+3.57%	7	2,011	05-15	TLT250930C00105000
104 C	0.32	-13.51%	4	470	05-14	TLT250930C00104000
103 C	0.40	+5.26%	2	794	05-09	TLT250930C00103000
102 C	0.33	-8.33%	1	372	05-13	TLT250930C00102000
101 C	0.40	+2.56%	2	444	05-15	TLT250930C00101000
100 C	0.45	+2.27%	105	6,239	05-15	TLT250930C00100000
99 C	0.52	+6.12%	1	1,495	05-15	TLT250930C00099000
98 C	0.56	0.00%	7	472	05-15	TLT250930C00098000
97 C	0.68	+6.25%	60	468	05-15	TLT250930C00097000
96 C	0.79	+14.49%	24	2,287	05-15	TLT250930C00096000
95 C	0.89	+4.71%	244	4,857	05-15	TLT250930C00095000
94 C	1.06	+12.77%	78	780	05-15	TLT250930C00094000
93 C	1.22	+7.96%	168	635	05-15	TLT250930C00093000
92 C	1.48	+13.85%	29	1,149	05-15	TLT250930C00092000
91 C	1.72	+10.97%	7	391	05-15	TLT250930C00091000
90 C	1.99	+9.34%	76	2,205	05-15	TLT250930C00090000
89 C	2.35	+11.90%	17	667	05-15	TLT250930C00089000
88 C	2.71	+8.84%	53	933	05-15	TLT250930C00088000
87 C	3.18	+13.57%	95	531	05-15	TLT250930C00087000
86 C	3.64	+11.31%	64	544	05-15	TLT250930C00086000
85 C	4.18	+10.58%	48	679	05-15	TLT250930C00085000
84 C	4.49	+3.94%	2	352	05-15	TLT250930C00084000
80 C	7.33	+3.82%	1	2,471	05-15	TLT250930C00080000
75 C	11.60	-4.21%	3	260	05-13	TLT250930C00075000
70 C	16.15	-4.44%	10	125	05-13	TLT250930C00070000
65 C	20.55	-1.91%	4	17	05-14	TLT250930C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125 P	0	0%	0			TLT250930P00125000
120 P	25.33	0%	2	0	10-09	TLT250930P00120000
115 P	26.40	+8.64%	107	118	04-08	TLT250930P00115000
113 P	24.45	0%	51	51	04-08	TLT250930P00113000
112 P	0	0%	0			TLT250930P00112000
111 P	20.65	+3.30%	1	2	03-11	TLT250930P00111000
110 P	22.40	-0.67%	10	10	04-15	TLT250930P00110000
109 P	0	0%	0			TLT250930P00109000
108 P	16.56	0%	40	40	10-22	TLT250930P00108000
107 P	17.15	0%	2	1	11-15	TLT250930P00107000
106 P	16.50	+15.30%	1	1	02-24	TLT250930P00106000
105 P	19.73	+13.72%	2	49	05-14	TLT250930P00105000
104 P	16.90	-2.59%	1	8	04-16	TLT250930P00104000
103 P	14.21	+11.54%	4	32	03-26	TLT250930P00103000
102 P	16.76	+42.40%	4	52	05-14	TLT250930P00102000
101 P	13.96	+5.36%	3	206	05-05	TLT250930P00101000
100 P	14.10	+5.54%	1	1,158	05-15	TLT250930P00100000
99 P	13.55	+17.32%	2	95	05-14	TLT250930P00099000
98 P	9.45	+37.96%	1	114	04-07	TLT250930P00098000
97 P	9.29	-8.92%	2	1,908	04-25	TLT250930P00097000
96 P	8.90	+15.58%	20	1,026	05-02	TLT250930P00096000
95 P	9.76	+7.25%	1	1,533	05-13	TLT250930P00095000
94 P	8.95	+52.99%	4	442	05-13	TLT250930P00094000
93 P	8.47	+13.39%	2	725	05-14	TLT250930P00093000
92 P	7.45	+2.05%	2	2,021	05-14	TLT250930P00092000
91 P	5.80	+7.41%	1	385	05-12	TLT250930P00091000
90 P	5.75	-8.00%	2	4,948	05-15	TLT250930P00090000
89 P	4.80	+6.67%	10	1,821	05-13	TLT250930P00089000
88 P	4.83	+10.02%	39	3,761	05-14	TLT250930P00088000
87 P	4.35	+19.18%	1	679	05-14	TLT250930P00087000
86 P	3.32	-10.27%	206	5,700	05-15	TLT250930P00086000
85 P	2.81	-13.54%	13	585	05-15	TLT250930P00085000
84 P	2.71	+11.98%	11	1,100	05-14	TLT250930P00084000
80 P	1.30	-13.91%	27	51,332	05-15	TLT250930P00080000
75 P	0.59	-15.71%	2	2,260	05-15	TLT250930P00075000
70 P	0.30	+3.45%	38	634	05-13	TLT250930P00070000
65 P	0.21	+23.53%	6	416	05-14	TLT250930P00065000