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 Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,725	52,865	7,805	23,184

TLT Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

TLT Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

TLT Oct 17, 2025 Exp. - Max Pain @ $88.00

Puts

Calls

TLT Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140 C	0.07	0.00%	2	255	05-15	TLT251017C00140000
135 C	0.11	-8.33%	244	822	05-06	TLT251017C00135000
130 C	0.08	-33.33%	660	1,319	05-15	TLT251017C00130000
125 C	0.13	-18.75%	13	1,513	05-15	TLT251017C00125000
120 C	0.16	0.00%	5	1,135	05-15	TLT251017C00120000
115 C	0.20	+11.11%	10	731	05-15	TLT251017C00115000
110 C	0.26	+8.33%	11	2,199	05-15	TLT251017C00110000
105 C	0.35	+2.94%	23	2,970	05-15	TLT251017C00105000
103 C	0.40	+2.56%	10	1,101	05-15	TLT251017C00103000
102 C	0.43	0.00%	9	945	05-15	TLT251017C00102000
101 C	0.49	+6.52%	5	4,619	05-15	TLT251017C00101000
100 C	0.57	+7.55%	222	4,255	05-15	TLT251017C00100000
99 C	0.59	+5.36%	10	437	05-15	TLT251017C00099000
98 C	0.73	+10.61%	11	7,273	05-15	TLT251017C00098000
97 C	0.74	+7.25%	1	5,458	05-14	TLT251017C00097000
96 C	0.93	+14.81%	11	4,509	05-15	TLT251017C00096000
95 C	1.08	+13.68%	26	2,553	05-15	TLT251017C00095000
94 C	1.24	+11.71%	2	1,077	05-15	TLT251017C00094000
93 C	1.47	+13.08%	1,510	2,084	05-15	TLT251017C00093000
92 C	1.68	+12.00%	16	502	05-15	TLT251017C00092000
91 C	1.92	+11.63%	36	1,026	05-15	TLT251017C00091000
90 C	2.21	+10.50%	655	3,696	05-15	TLT251017C00090000
89 C	2.56	+11.30%	159	700	05-15	TLT251017C00089000
88 C	2.97	+12.08%	10	721	05-15	TLT251017C00088000
87 C	3.35	+9.12%	20	965	05-15	TLT251017C00087000
86 C	3.85	+10.00%	42	1,042	05-15	TLT251017C00086000
85 C	4.49	+10.86%	48	1,047	05-15	TLT251017C00085000
84 C	5.00	+7.53%	2	244	05-15	TLT251017C00084000
83 C	5.25	-17.97%	1	152	05-13	TLT251017C00083000
82 C	6.25	+9.27%	17	166	05-15	TLT251017C00082000
81 C	7.08	+10.63%	27	244	05-15	TLT251017C00081000
80 C	7.84	+9.96%	33	1,244	05-15	TLT251017C00080000
79 C	8.07	-9.02%	1	221	05-14	TLT251017C00079000
75 C	11.15	-2.19%	14	330	05-14	TLT251017C00075000
70 C	16.60	+2.47%	1	32	05-15	TLT251017C00070000
65 C	26.20	+3.97%	1	1	02-25	TLT251017C00065000
60 C	27.65	-10.23%	2	2	05-06	TLT251017C00060000
55 C	0	0%	0			TLT251017C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140 P	52.02	-0.36%	2	1	05-02	TLT251017P00140000
135 P	0	0%	0			TLT251017P00135000
130 P	0	0%	0			TLT251017P00130000
125 P	32.30	0%	20	0	11-27	TLT251017P00125000
120 P	31.20	0%	9	9	04-08	TLT251017P00120000
115 P	25.70	+5.98%	4	4	04-08	TLT251017P00115000
110 P	22.85	+2.70%	2	16	05-09	TLT251017P00110000
105 P	15.75	+1.88%	6	163	02-24	TLT251017P00105000
103 P	16.14	+2.48%	4	328	05-05	TLT251017P00103000
102 P	12.77	+8.22%	3	73	04-07	TLT251017P00102000
101 P	12.05	+32.42%	3	143	04-07	TLT251017P00101000
100 P	14.71	+11.86%	5	133	04-21	TLT251017P00100000
99 P	13.04	-9.44%	1	51	04-21	TLT251017P00099000
98 P	10.98	-9.93%	2	87	05-08	TLT251017P00098000
97 P	10.85	+15.30%	4	98	05-06	TLT251017P00097000
96 P	9.76	-10.95%	4	106	05-05	TLT251017P00096000
95 P	8.35	+16.95%	6	165	05-02	TLT251017P00095000
94 P	9.56	+15.18%	1	675	05-14	TLT251017P00094000
93 P	8.60	+5.65%	5	133	05-14	TLT251017P00093000
92 P	7.14	+20.61%	1	739	05-12	TLT251017P00092000
91 P	6.74	+8.71%	30	819	05-14	TLT251017P00091000
90 P	5.95	-8.46%	1	984	05-15	TLT251017P00090000
89 P	5.18	+5.71%	200	714	05-13	TLT251017P00089000
88 P	4.65	-10.06%	91	1,685	05-15	TLT251017P00088000
87 P	4.15	-6.74%	150	679	05-15	TLT251017P00087000
86 P	3.50	-11.39%	66	1,947	05-15	TLT251017P00086000
85 P	3.11	-7.99%	55	2,408	05-15	TLT251017P00085000
84 P	2.62	-10.88%	23	755	05-15	TLT251017P00084000
83 P	2.26	-12.74%	34	1,252	05-15	TLT251017P00083000
82 P	1.97	-14.35%	26	1,333	05-15	TLT251017P00082000
81 P	2.00	+20.48%	105	1,542	05-14	TLT251017P00081000
80 P	1.50	-9.09%	44	6,616	05-15	TLT251017P00080000
79 P	1.28	-12.93%	3	3,047	05-15	TLT251017P00079000
75 P	0.70	-7.89%	23	1,756	05-15	TLT251017P00075000
70 P	0.37	-11.90%	1	1,140	05-15	TLT251017P00070000
65 P	0.19	+18.75%	2	251	05-13	TLT251017P00065000
60 P	0.12	-7.69%	101	925	05-15	TLT251017P00060000
55 P	0.08	+33.33%	202	212	05-14	TLT251017P00055000