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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
27,472150,43351,802107,884


TLT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TLT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TLT Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts
Calls


TLT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C0.62-1.59%408,41505-15TLT270115C00145000
140 C0.69+1.47%264,02305-15TLT270115C00140000
135 C0.74+7.25%1085605-14TLT270115C00135000
130 C0.87+1.16%654,03705-15TLT270115C00130000
125 C0.95-2.06%233,12805-15TLT270115C00125000
120 C1.17+1.74%1310,94705-15TLT270115C00120000
115 C1.39+5.30%106,57905-14TLT270115C00115000
112 C1.58+6.04%1022,08505-14TLT270115C00112000
111 C1.77-7.33%1045905-02TLT270115C00111000
110 C1.72+1.18%23224,15005-15TLT270115C00110000
109 C1.81+11.04%219805-15TLT270115C00109000
108 C1.95+5.41%154105-15TLT270115C00108000
107 C2.05+4.59%4012,94805-15TLT270115C00107000
106 C2.04-6.85%729705-13TLT270115C00106000
105 C2.27+2.71%57210,70505-15TLT270115C00105000
104 C2.35-2.49%274405-14TLT270115C00104000
103 C2.50+1.21%125,20805-15TLT270115C00103000
102 C2.73+4.20%161,11705-15TLT270115C00102000
101 C2.80-4.76%121,66705-13TLT270115C00101000
100 C3.10+4.38%44827,73805-15TLT270115C00100000
99 C3.32+7.10%3149005-15TLT270115C00099000
98 C3.44+2.38%61,42905-15TLT270115C00098000
97 C3.80+6.74%259705-15TLT270115C00097000
96 C4.02+3.61%177105-15TLT270115C00096000
95 C4.29+3.37%6095,53405-15TLT270115C00095000
94 C4.59+4.32%121,30205-15TLT270115C00094000
93 C4.95+6.45%53,34205-15TLT270115C00093000
92 C5.18+4.02%61,00605-15TLT270115C00092000
91 C5.65+6.00%375005-15TLT270115C00091000
90 C5.85+3.54%47715,09005-15TLT270115C00090000
89 C6.30+4.13%2081,07805-15TLT270115C00089000
88 C6.60+3.12%973,20205-15TLT270115C00088000
85 C8.00+4.17%16212,76405-15TLT270115C00085000
80 C10.59+3.82%1118,78605-15TLT270115C00080000
75 C13.80+3.37%3022,46905-15TLT270115C00075000
70 C17.65+3.82%122,17905-15TLT270115C00070000
65 C21.70+2.55%1546505-15TLT270115C00065000
60 C26.30+2.53%1769705-15TLT270115C00060000
55 C30.75-0.49%1805-15TLT270115C00055000
50 C35.85+0.14%15205-14TLT270115C00050000
45 C40.80-2.16%15205-13TLT270115C00045000
Puts
StrikePriceChangeVolOILastContract Name
145 P59.10+4.05%384005-15TLT270115P00145000
140 P48.15+1.26%1103-20TLT270115P00140000
135 P46.45-1.44%10002-03TLT270115P00135000
130 P41.64-3.94%10502-03TLT270115P00130000
125 P37.84+1.07%1105-08TLT270115P00125000
120 P32.80-0.27%1684205-09TLT270115P00120000
115 P27.74+6.08%281304-15TLT270115P00115000
112 P24.65+0.69%58705-07TLT270115P00112000
111 P23.00+9.52%125604-28TLT270115P00111000
110 P24.64+0.57%182805-15TLT270115P00110000
109 P24.20+2.11%2043505-14TLT270115P00109000
108 P19.41-0.61%21703-28TLT270115P00108000
107 P21.70+6.90%115305-12TLT270115P00107000
106 P20.35+17.29%18318704-10TLT270115P00106000
105 P19.62-3.59%112,27305-15TLT270115P00105000
104 P18.70+8.41%12416104-10TLT270115P00104000
103 P17.49-9.80%1023404-24TLT270115P00103000
102 P16.75-1.47%2016104-24TLT270115P00102000
101 P14.50+15.54%112304-07TLT270115P00101000
100 P16.17-1.70%14,56105-15TLT270115P00100000
99 P14.84-9.24%224104-15TLT270115P00099000
98 P14.14-0.07%246004-15TLT270115P00098000
97 P13.95+14.81%122705-15TLT270115P00097000
96 P13.10+4.55%239605-13TLT270115P00096000
95 P12.23-4.60%317,88205-15TLT270115P00095000
94 P11.80+0.68%333505-15TLT270115P00094000
93 P10.54-1.86%401,42905-09TLT270115P00093000
92 P10.40+14.29%10142605-13TLT270115P00092000
91 P9.73-1.72%1070205-15TLT270115P00091000
90 P9.20-4.37%2818,37705-15TLT270115P00090000
89 P8.64-1.48%31,68705-15TLT270115P00089000
88 P8.06-5.18%688,46205-15TLT270115P00088000
85 P6.60-4.35%40131,38405-15TLT270115P00085000
80 P4.40-4.35%3,17719,83605-15TLT270115P00080000
75 P2.91-5.21%19811,78905-15TLT270115P00075000
70 P1.93-3.50%8,95516,25805-15TLT270115P00070000
65 P1.21-6.92%1,0338,23705-15TLT270115P00065000
60 P0.73-7.59%8,65815,91105-15TLT270115P00060000
55 P0.50+13.64%153505-13TLT270115P00055000
50 P0.36+12.50%253,35005-14TLT270115P00050000
45 P0.19-17.39%158405-15TLT270115P00045000


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