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   0.205 0.181 88.39 -0.48
 
2023-09-29 - Calls 2023-09-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.65 1.76 1.66 1.41 226 443  Q   87 TLT 0.21 0.24 0.22 0.02 19136 3961  Q  
TLT 0.94 0.99 0.98 0.57 3261 1008  Q   88 TLT 0.49 0.52 0.50 0.17 6205 4309  Q  
TLT 0.46 0.49 0.49 0.12 9117 7662  Q   89 TLT 0.99 1.02 1.04 0.72 4641 4656  Q  
 
2023-10-06 - Calls 2023-10-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.96 2.06 2.04 1.96 299 3321  W   87 TLT 0.66 0.69 0.67 0.34 2612 3398  W  
TLT 1.66 1.71 1.58 1.60 122 1  W   87.5 TLT 0.83 0.85 0.89 0.49 4233 147  W  
TLT 1.36 1.41 1.37 1.28 1656 1149  W   88 TLT 1.02 1.06 1.02 0.67 897 1076  W  
TLT 1.09 1.13 1.11 1.01 8455 37  W   88.5 TLT 1.24 1.29 1.37 0.89 461 1298  W  
TLT 0.85 0.89 0.86 0.77 2715 2226  W   89 TLT 1.51 1.57 1.61 1.15 926 4352  W  
TLT 0.65 0.69 0.66 0.57 1280 1326  W   89.5 TLT 1.76 1.89 1.82 1.46 137 448  W  
 
2023-10-13 - Calls 2023-10-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.35 2.43 2.27 2.65 66 10  W   87 TLT 0.94 0.98 0.99 0.48 126 329  W  
TLT 2.01 2.09 2.03 2.29 28 0  W   87.5 TLT 1.11 1.16 1.20 0.62 145 65  W  
TLT 1.73 1.79 1.73 1.96 53 36  W   88 TLT 1.30 1.36 1.36 0.78 256 555  W  
TLT 1.46 1.51 1.38 1.66 284 26  W   88.5 TLT 1.52 1.59 1.66 0.98 141 36  W  
TLT 1.21 1.25 1.21 1.39 1033 167  W   89 TLT 1.78 1.85 1.92 1.20 492 828  W  
TLT 0.98 1.04 0.99 1.15 51 180  W   89.5 TLT 2.06 2.13 2.20 1.46 29 49  W  
 
2023-10-20 - Calls 2023-10-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.66 2.76 2.58 3.53 146 179  S   87 TLT 1.17 1.21 1.19 0.47 831 16469  S  
TLT 2.34 2.41 2.38 3.16 72 21  S   87.5 TLT 1.34 1.39 1.42 0.59 150 532  S  
TLT 2.07 2.11 2.00 2.81 8008 662  S   88 TLT 1.55 1.60 1.57 0.73 7809 12958  S  
TLT 1.80 1.83 1.82 2.48 3381 43  S   88.5 TLT 1.78 1.83 1.90 0.89 302 3584  S  
TLT 1.54 1.57 1.57 2.17 1129 1116  S   89 TLT 2.01 2.08 2.03 1.07 4088 12919  S  
TLT 1.30 1.34 1.30 1.89 5126 406  S   89.5 TLT 2.28 2.35 2.42 1.28 4147 310  S  
 
2023-10-27 - Calls 2023-10-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.93 3.05 2.85 4.66 4 3  W   87 TLT 1.33 1.39 1.48 0.39 142 104  W  
TLT 2.62 2.69 2.55 4.27 5 10  W   87.5 TLT 1.51 1.57 1.54 0.48 28 92  W  
TLT 2.31 2.42 2.27 3.89 73 38  W   88 TLT 1.71 1.77 1.84 0.59 65 256  W  
TLT 2.04 2.11 1.97 3.53 81 21  W   88.5 TLT 1.93 2.00 2.10 0.71 95 119  W  
TLT 1.78 1.84 1.79 3.18 115 166  W   89 TLT 2.17 2.25 2.28 0.85 158 298  W  
TLT 1.54 1.60 1.49 2.86 52 121  W   89.5 TLT 2.44 2.56 2.63 1.01 19 129  W  
 
2023-11-03 - Calls 2023-11-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.85 2.93 2.73 5.65 25 2  W   87.5 TLT 1.80 1.87 1.96 0.34 144 278  W  
TLT 2.56 2.65 2.52 5.25 204 10  W   88 TLT 2.00 2.08 2.06 0.42 26 890  W  
TLT 2.28 2.37 2.27 4.86 20 45  W   88.5 TLT 2.25 2.31 2.30 0.50 220 89  W  
TLT 2.02 2.09 2.00 4.49 36 68  W   89 TLT 2.48 2.56 2.56 0.60 29 172  W  
TLT 1.78 1.87 2.13 4.13 6 41  W   89.5 TLT 2.76 2.82 2.04 0.72 2 95  W  
 
2023-11-17 - Calls 2023-11-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.55 3.65 3.50 9.77 15 83  S   87 TLT 1.91 1.96 1.94 0.10 2278 1076  S  
TLT 2.96 3.05 3.05 8.91 752 183  S   88 TLT 2.31 2.37 2.35 0.14 1202 7441  S  
TLT 2.43 2.49 2.45 8.07 344 4987  S   89 TLT 2.78 2.83 2.78 0.21 4617 3950  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.