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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,36199,07716,57025,855


TLT Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

TLT Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT Dec 19, 2025 Exp. - Max Pain @ $89.00

Puts
Calls


TLT Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C0.170.00%716,81205-15TLT251219C00135000
130 C0.28+12.00%51,74504-24TLT251219C00130000
125 C0.24-11.11%122905-13TLT251219C00125000
120 C0.27-10.00%2061,34305-15TLT251219C00120000
115 C0.350.00%1,0103,03005-15TLT251219C00115000
110 C0.450.00%103,04405-15TLT251219C00110000
105 C0.58+3.57%5,0067,92805-14TLT251219C00105000
103 C0.81-4.71%11005-05TLT251219C00103000
102 C0.83-18.63%41305-09TLT251219C00102000
101 C0.82+5.13%555005-15TLT251219C00101000
100 C0.94+8.05%1,88319,99905-15TLT251219C00100000
99 C1.07+16.30%1462405-15TLT251219C00099000
98 C1.13+10.78%51,55005-15TLT251219C00098000
97 C1.29+10.26%660405-15TLT251219C00097000
96 C1.290.00%2371,53205-14TLT251219C00096000
95 C1.61+10.27%4420,88205-15TLT251219C00095000
94 C1.80+9.09%231,14405-15TLT251219C00094000
93 C1.95+5.98%762,50605-15TLT251219C00093000
92 C2.09+2.45%1291,11105-14TLT251219C00092000
91 C2.59+8.37%122,35505-15TLT251219C00091000
90 C2.86+9.58%3663,81705-15TLT251219C00090000
89 C3.32+12.16%271,57805-15TLT251219C00089000
88 C3.65+9.94%3314,86605-15TLT251219C00088000
87 C4.14+9.52%5791,80505-15TLT251219C00087000
86 C4.55+8.33%12372105-15TLT251219C00086000
85 C5.05+8.60%32190505-15TLT251219C00085000
84 C5.60+6.46%17405-15TLT251219C00084000
83 C5.95+2.59%1013805-15TLT251219C00083000
82 C6.33-2.31%10617705-14TLT251219C00082000
81 C7.15-12.27%113205-14TLT251219C00081000
80 C8.22+3.14%1120205-15TLT251219C00080000
79 C8.45-21.03%10028305-14TLT251219C00079000
78 C11.26+6.23%51005-07TLT251219C00078000
77 C10.24-7.91%16505-15TLT251219C00077000
76 C10.95-6.49%17005-13TLT251219C00076000
75 C12.10+4.76%12,56605-15TLT251219C00075000
74 C13.650%18901-24TLT251219C00074000
73 C16.15+14.95%1505-01TLT251219C00073000
70 C16.22+2.33%15405-15TLT251219C00070000
65 C26.050%201003-21TLT251219C00065000
60 C26.13+1.24%17805-15TLT251219C00060000
55 C31.90-1.54%586205-06TLT251219C00055000
Puts
StrikePriceChangeVolOILastContract Name
135 P49.72+5.38%9705-14TLT251219P00135000
130 P42.67+12.73%505004-09TLT251219P00130000
125 P37.59+4.42%16004-09TLT251219P00125000
120 P31.20+17.07%3710904-08TLT251219P00120000
115 P25.00+2.88%111504-07TLT251219P00115000
110 P22.55-1.31%105604-15TLT251219P00110000
105 P12.80-7.18%302704-04TLT251219P00105000
103 P00%0TLT251219P00103000
102 P00%0TLT251219P00102000
101 P13.700%2204-23TLT251219P00101000
100 P12.92-4.37%31,80605-08TLT251219P00100000
99 P11.85-17.88%127304-28TLT251219P00099000
98 P10.85-7.26%14520304-28TLT251219P00098000
97 P9.25+22.52%248204-07TLT251219P00097000
96 P9.86-4.55%5020205-08TLT251219P00096000
95 P9.81+4.70%24,55605-12TLT251219P00095000
94 P8.91+1.14%229805-12TLT251219P00094000
93 P7.90+3.27%2618705-09TLT251219P00093000
92 P8.05+8.93%237305-13TLT251219P00092000
91 P6.63+3.59%899505-09TLT251219P00091000
90 P6.65+7.26%251,78805-13TLT251219P00090000
89 P5.94-7.91%32,75705-15TLT251219P00089000
88 P5.41-5.09%52,23905-15TLT251219P00088000
87 P4.97-2.93%168505-15TLT251219P00087000
86 P4.30-7.33%393,21805-15TLT251219P00086000
85 P3.80-9.52%172,94605-15TLT251219P00085000
84 P3.40-6.59%132,03905-15TLT251219P00084000
83 P3.05-8.96%153,00205-15TLT251219P00083000
82 P2.58-11.03%6033,28005-15TLT251219P00082000
81 P2.59+14.10%855805-14TLT251219P00081000
80 P2.03-11.74%32,29005-15TLT251219P00080000
79 P1.81-8.12%128605-15TLT251219P00079000
78 P1.53-4.38%358705-15TLT251219P00078000
77 P1.12+9.80%640005-02TLT251219P00077000
76 P1.31+33.67%31,10305-14TLT251219P00076000
75 P1.04-9.57%142,87505-15TLT251219P00075000
74 P0.98+18.07%212905-14TLT251219P00074000
73 P0.88+23.94%312205-14TLT251219P00073000
70 P0.55+7.84%641205-15TLT251219P00070000
65 P0.30-3.23%321705-15TLT251219P00065000
60 P0.190.00%22,30705-15TLT251219P00060000
55 P0.10+42.86%18405-14TLT251219P00055000


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