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

Option Chains For TLT Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TLT ISHARES LEHMAN 20+YR ETF   0.103 0.091 131.22 -0.72

 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.30 1.42 1.34 1.26 35 429  W   130 TLT 0.11 0.13 0.14 0.03 1581 5903  W  
TLT 0.95 1.00 0.91 0.83 11 212  W   130.5 TLT 0.21 0.23 0.23 0.10 337 5251  W  
TLT 0.62 0.66 0.56 0.48 99 595  W   131 TLT 0.38 0.41 0.39 0.25 1319 2167  W  
TLT 0.37 0.40 0.40 0.23 243 735  W   131.5 TLT 0.62 0.66 0.74 0.50 244 1064  W  
TLT 0.21 0.23 0.21 0.09 357 1261  W   132 TLT 0.95 0.99 1.05 0.86 533 1081  W  
TLT 0.10 0.13 0.10 0.03 2157 1317  W   132.5 TLT 1.32 1.45 1.49 1.30 38 895  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.71 1.76 1.70 1.65 16 459  W   130 TLT 0.57 0.60 0.63 0.24 606 4277  W  
TLT 1.38 1.42 1.30 1.29 2 480  W   130.5 TLT 0.76 0.79 0.85 0.37 106 517  W  
TLT 1.08 1.12 1.04 0.97 60 410  W   131 TLT 0.98 1.01 1.04 0.56 59 989  W  
TLT 0.83 0.87 0.79 0.70 33 351  W   131.5 TLT 1.24 1.28 1.27 0.79 43 763  W  
TLT 0.63 0.66 0.64 0.49 128 1346  W   132 TLT 1.55 1.59 1.69 1.08 16 5387  W  
TLT 0.46 0.49 0.44 0.33 17 5822  W   132.5 TLT 1.89 1.94 2.04 1.41 2 439  W  
 
2019-08-09 - Calls 2019-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.85 1.90 2.11 2.15 10 95  W   130 TLT 0.73 0.77 0.78 0.33 4 375  W  
TLT 1.53 1.57 1.52 1.79 2 282  W   130.5 TLT 0.92 0.95 0.94 0.46 8 46  W  
TLT 1.25 1.29 1.24 1.46 36 21  W   131 TLT 1.15 1.20 1.21 0.63 222 126  W  
TLT 1.01 1.04 1.02 1.16 4 34  W   131.5 TLT 1.42 1.46 1.55 0.84 13 112  W  
TLT 0.80 0.83 0.79 0.91 20 123  W   132 TLT 1.71 1.76 1.55 1.08 1 560  W  
TLT 0.63 0.66 0.67 0.70 112 188  W   132.5 TLT 2.04 2.10 1.83 1.37 0 330  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.00 2.04 2.00 2.79 151 7085  S   130 TLT 0.85 0.89 0.88 0.34 2046 10479  S  
TLT 1.68 1.73 1.81 2.41 9 4  S   130.5 TLT 1.05 1.09 1.09 0.45 178 9  S  
TLT 1.41 1.45 1.41 2.06 742 4310  S   131 TLT 1.28 1.32 1.30 0.59 1705 5433  S  
TLT 1.16 1.20 1.14 1.74 48 0  S   131.5 TLT 1.53 1.58 1.64 0.76 42 143  S  
TLT 0.95 0.98 0.96 1.44 343 4752  S   132 TLT 1.83 1.87 1.84 0.97 1116 18338  S  
TLT 0.77 0.80 0.87 1.18 23 135  S   132.5 TLT 2.14 2.22 2.27 1.20 4 8  S  
 
2019-08-23 - Calls 2019-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.11 2.21 2.96 3.61 0 72  W   130 TLT 0.97 1.02 1.04 0.29 5 241  W  
TLT 1.83 1.91 2.33 3.21 0 24  W   130.5 TLT 1.17 1.28 0.79 0.38 0 41  W  
TLT 1.56 1.64 1.49 2.83 25 51  W   131 TLT 1.39 1.47 1.52 0.49 10 450  W  
TLT 1.32 1.39 1.26 2.47 29 31  W   131.5 TLT 1.65 1.76 1.38 0.62 0 573  W  
TLT 1.11 1.18 1.10 2.14 14 128  W   132 TLT 1.94 2.03 1.67 0.78 4 472  W  
TLT 0.92 0.99 0.91 1.83 8 137  W   132.5 TLT 2.25 2.38 2.15 0.97 0 1459  W  
 
2019-08-30 - Calls 2019-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.30 2.40 2.29 4.62 5 7  W   130 TLT 1.09 1.16 1.07 0.22 5 56  W  
TLT 2.01 2.09 1.95 4.20 2 416  W   130.5 TLT 1.26 1.41 0.98 0.28 0 15  W  
TLT 1.75 1.82 1.72 3.79 3 50  W   131 TLT 1.52 1.60 1.67 0.36 1 8  W  
TLT 1.50 1.57 1.66 3.40 12 29  W   131.5 TLT 1.77 1.86 1.66 0.46 11 63  W  
TLT 1.28 1.35 1.55 3.03 1 90  W   132 TLT 2.05 2.18 1.93 0.58 1 27  W  
TLT 1.08 1.16 1.44 2.68 0 30  W   132.5 TLT 2.36 2.48 2.50 0.72 1 0  W  
 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.63 2.70 2.59 8.94 158 3180  S   130 TLT 1.52 1.57 1.53 0.05 72 5234  S  
TLT 2.07 2.15 2.11 8.03 750 1679  S   131 TLT 1.98 2.03 1.99 0.08 780 4729  S  
TLT 1.63 1.67 1.64 7.14 87 3982  S   132 TLT 2.53 2.60 2.57 0.13 45 4269  S  



Data Provided by HistoricalOptionData.com
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.