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 May 28, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,5383,0204731,680


TLT May 28, 2025 Exp. - Volume by Strike
Puts
Calls

TLT May 28, 2025 Exp. - Open Interest by Strike

Puts
Calls

TLT May 28, 2025 Exp. - Max Pain @ $86.00

Puts
Calls


TLT May 28, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
101.00 C0.010%1105-13TLT250528C00101000
100.00 C0.010%3305-15TLT250528C00100000
99.00 C0.010%2205-15TLT250528C00099000
98.00 C0.020%242405-15TLT250528C00098000
97.00 C0.020%131305-14TLT250528C00097000
96.00 C0.020%404005-13TLT250528C00096000
95.00 C00%0TLT250528C00095000
94.00 C0.030%494905-13TLT250528C00094000
93.00 C0.030.00%32105-15TLT250528C00093000
92.00 C0.03-25.00%11111605-15TLT250528C00092000
91.00 C0.05+25.00%51505-14TLT250528C00091000
90.00 C0.07-12.50%376705-14TLT250528C00090000
89.50 C0.12+20.00%333505-15TLT250528C00089500
89.00 C0.14+16.67%34237205-15TLT250528C00089000
88.50 C0.20+25.00%7517905-15TLT250528C00088500
88.00 C0.30+36.36%36943205-15TLT250528C00088000
87.50 C0.46+64.29%41946305-15TLT250528C00087500
87.00 C0.56+36.59%31989905-15TLT250528C00087000
86.50 C0.83+48.21%28528905-15TLT250528C00086500
86.00 C1.00+36.99%1,6691,07005-15TLT250528C00086000
85.50 C1.40+47.37%20611505-15TLT250528C00085500
85.00 C1.63+28.35%2216705-15TLT250528C00085000
84.50 C2.05+30.57%10214305-15TLT250528C00084500
84.00 C2.350%12205-15TLT250528C00084000
83.50 C2.310%221105-14TLT250528C00083500
83.00 C3.040%1105-13TLT250528C00083000
82.50 C00%0TLT250528C00082500
82.00 C3.900%151505-15TLT250528C00082000
81.00 C4.800%1105-14TLT250528C00081000
80.00 C6.30+12.50%51305-15TLT250528C00080000
79.00 C00%0TLT250528C00079000
78.00 C00%0TLT250528C00078000
77.00 C00%0TLT250528C00077000
76.00 C00%0TLT250528C00076000
75.00 C00%0TLT250528C00075000
74.00 C00%0TLT250528C00074000
73.00 C00%0TLT250528C00073000
72.00 C00%0TLT250528C00072000
Puts
StrikePriceChangeVolOILastContract Name
101.00 P00%0TLT250528P00101000
100.00 P00%0TLT250528P00100000
99.00 P00%0TLT250528P00099000
98.00 P00%0TLT250528P00098000
97.00 P00%0TLT250528P00097000
96.00 P00%0TLT250528P00096000
95.00 P00%0TLT250528P00095000
94.00 P8.000%5005-13TLT250528P00094000
93.00 P00%0TLT250528P00093000
92.00 P00%0TLT250528P00092000
91.00 P00%0TLT250528P00091000
90.00 P4.460%4405-13TLT250528P00090000
89.50 P00%0TLT250528P00089500
89.00 P2.80-25.13%172105-15TLT250528P00089000
88.50 P00%0TLT250528P00088500
88.00 P2.45-11.87%122205-15TLT250528P00088000
87.50 P1.58-34.17%236505-15TLT250528P00087500
87.00 P1.31-32.47%2310805-15TLT250528P00087000
86.50 P1.05-36.75%15305-15TLT250528P00086500
86.00 P0.81-39.55%19038105-15TLT250528P00086000
85.50 P0.61-42.99%515605-15TLT250528P00085500
85.00 P0.48-38.46%8429605-15TLT250528P00085000
84.50 P0.35-39.66%596905-15TLT250528P00084500
84.00 P0.25-47.92%15328305-15TLT250528P00084000
83.50 P0.20-47.37%71505-15TLT250528P00083500
83.00 P0.14-46.15%268605-15TLT250528P00083000
82.50 P0.12-36.84%4905-15TLT250528P00082500
82.00 P0.12-20.00%1021205-15TLT250528P00082000
81.00 P0.080.00%106705-15TLT250528P00081000
80.00 P0.04-50.00%315405-15TLT250528P00080000
79.00 P0.050%121205-14TLT250528P00079000
78.00 P0.040%7705-14TLT250528P00078000
77.00 P00%0TLT250528P00077000
76.00 P0.030%1105-13TLT250528P00076000
75.00 P00%0TLT250528P00075000
74.00 P0.010%222205-15TLT250528P00074000
73.00 P00%0TLT250528P00073000
72.00 P0.020%101005-13TLT250528P00072000


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