Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ISHARES LEHMAN 20+YR ETF (TLT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TLT ISHARES LEHMAN 20+YR ETF   0.126 0.159 90.63 0.44
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.09 1.18 1.14 0.00 548 6352  W   89.5 TLT 0.01 0.02 0.01 0.00 863 6740  W  
TLT 0.64 0.69 0.65 0.00 8490 9114  W   90 TLT 0.05 0.06 0.05 0.00 1909 6986  W  
TLT 0.29 0.31 0.31 0.00 7049 12752  W   90.5 TLT 0.18 0.19 0.19 0.00 538 8788  W  
TLT 0.10 0.11 0.11 0.00 4565 15807  W   91 TLT 0.47 0.50 0.47 0.00 551 1588  W  
TLT 0.02 0.03 0.03 0.00 1292 6347  W   91.5 TLT 0.89 0.95 0.94 0.00 62 99  W  
TLT 0.01 0.02 0.02 0.00 282 6125  W   92 TLT 1.37 1.45 1.40 0.00 1 0  W  
 
2024-05-15 - Calls 2024-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 0.98 1.00 0.98 1.09 3339 745  S   90 TLT 0.32 0.34 0.33 0.37 1960 4663  S  
TLT 0.44 0.45 0.45 0.54 2569 2546  S   91 TLT 0.78 0.80 0.74 0.82 504 495  S  
TLT 0.16 0.17 0.17 0.22 793 995  S   92 TLT 1.49 1.54 1.90 1.50 303 276  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.44 1.48 1.42 1.61 268 2241  S   89.5 TLT 0.24 0.25 0.24 0.30 3369 3371  S  
TLT 1.08 1.09 1.09 1.26 1752 37230  S   90 TLT 0.38 0.39 0.38 0.45 4540 33623  S  
TLT 0.79 0.80 0.82 0.96 2409 5552  S   90.5 TLT 0.58 0.59 0.60 0.65 1144 436  S  
TLT 0.54 0.56 0.55 0.70 2781 51274  S   91 TLT 0.83 0.85 0.82 0.90 622 43077  S  
TLT 0.35 0.36 0.35 0.50 467 2051  S   91.5 TLT 1.15 1.18 1.13 1.19 137 364  S  
TLT 0.22 0.23 0.23 0.34 2236 46538  S   92 TLT 1.52 1.57 1.47 1.53 151 15497  S  
 
2024-05-22 - Calls 2024-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.24 1.27 1.30 1.71 125 46  W   90 TLT 0.49 0.51 0.49 0.56 42 514  W  
TLT 0.69 0.70 0.69 1.12 138 162  W   91 TLT 0.94 0.96 0.93 0.97 66 109  W  
TLT 0.33 0.34 0.33 0.68 99 93  W   92 TLT 1.59 1.63 1.92 1.52 0 42  W  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.70 1.73 1.75 2.26 24 664  W   89.5 TLT 0.38 0.40 0.37 0.43 126 3397  W  
TLT 1.36 1.38 1.38 1.91 157 3712  W   90 TLT 0.54 0.55 0.51 0.57 372 2619  W  
TLT 1.06 1.08 1.09 1.59 89 3364  W   90.5 TLT 0.74 0.76 0.76 0.75 224 1120  W  
TLT 0.79 0.81 0.80 1.30 640 1068  W   91 TLT 0.98 1.00 0.93 0.96 41 4432  W  
TLT 0.58 0.59 0.59 1.05 150 727  W   91.5 TLT 1.28 1.30 1.85 1.20 3 2428  W  
TLT 0.41 0.42 0.42 0.83 421 2062  W   92 TLT 1.62 1.65 2.28 1.48 17 266  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.89 1.92 1.98 3.11 73 771  W   89.5 TLT 0.50 0.51 0.50 0.41 856 1594  W  
TLT 1.55 1.58 1.55 2.74 500 5925  W   90 TLT 0.65 0.67 0.64 0.53 83 7491  W  
TLT 1.24 1.27 1.29 2.39 271 2402  W   90.5 TLT 0.85 0.87 0.86 0.67 5102 7938  W  
TLT 0.98 1.00 0.99 2.06 153 31690  W   91 TLT 1.09 1.11 1.06 0.84 92 24510  W  
TLT 0.75 0.77 0.81 1.77 1034 22332  W   91.5 TLT 1.37 1.40 1.37 1.04 9 20564  W  
TLT 0.56 0.57 0.60 1.50 96 5611  W   92 TLT 1.70 1.73 1.63 1.26 39 14754  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.01 2.05 2.22 4.22 0 133  W   89.5 TLT 0.74 0.76 0.72 0.33 7 89  W  
TLT 1.69 1.71 1.73 3.82 43 830  W   90 TLT 0.92 0.94 1.01 0.41 79 952  W  
TLT 1.39 1.42 1.40 3.44 209 264  W   90.5 TLT 1.14 1.16 1.15 0.52 78 3317  W  
TLT 1.13 1.15 1.12 3.08 147 473  W   91 TLT 1.38 1.41 1.37 0.64 22 5245  W  
TLT 0.90 0.92 0.92 2.74 32 10050  W   91.5 TLT 1.66 1.69 1.69 0.78 222 243  W  
TLT 0.70 0.72 0.62 2.42 62 592  W   92 TLT 1.97 2.00 1.89 0.95 315 215  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.22 2.25 1.99 5.63 6 52  W   89.5 TLT 0.90 0.92 0.89 0.22 11 114  W  
TLT 1.91 1.93 1.95 5.21 74 142  W   90 TLT 1.09 1.11 1.07 0.28 35 732  W  
TLT 1.62 1.64 1.65 4.80 83 217  W   90.5 TLT 1.31 1.33 1.27 0.34 9 1517  W  
TLT 1.36 1.38 1.34 4.41 93 1854  W   91 TLT 1.55 1.58 1.50 0.43 261 30  W  
TLT 1.12 1.15 1.15 4.03 66 178  W   91.5 TLT 1.82 1.85 2.01 0.52 0 52  W  
TLT 0.92 0.94 0.96 3.66 903 681  W   92 TLT 2.12 2.15 2.15 0.63 20 331  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.05 2.08 2.07 6.92 1437 25342  S   90 TLT 1.16 1.19 1.16 0.16 1501 40034  S  
TLT 1.50 1.53 1.52 6.08 1963 10718  S   91 TLT 1.62 1.65 1.65 0.25 1254 3409  S  
TLT 1.05 1.07 1.06 5.27 1764 10945  S   92 TLT 2.19 2.22 2.17 0.37 3298 18616  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.24 2.27 2.27 8.95 72 2326  Q   90 TLT 1.25 1.28 1.24 0.08 124 2794  Q  
TLT 1.67 1.70 1.73 8.09 121 786  Q   91 TLT 1.71 1.74 1.70 0.12 103 869  Q  
TLT 1.20 1.23 1.23 7.24 246 849  Q   92 TLT 2.26 2.29 2.36 0.19 58 610  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.61 2.65 2.63 16.65 261 9494  S   90 TLT 1.63 1.66 1.64 0.00 60 19228  S  
TLT 2.06 2.09 2.07 15.83 217 10328  S   91 TLT 2.08 2.11 2.07 0.00 36 3979  S  
TLT 1.58 1.61 1.60 15.02 611 7268  S   92 TLT 2.61 2.65 2.59 0.01 24 2251  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.