Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TLT ISHARES LEHMAN 20+YR ETF   0.161 0.127 148.5 -1.00

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.44 1.60 1.57 0.00 192 840  W   147 TLT 0.00 0.02 0.01 0.00 509 7162  W  
TLT 0.98 1.08 1.09 0.00 85 834  W   147.5 TLT 0.01 0.03 0.01 0.00 431 2431  W  
TLT 0.48 0.61 0.54 0.00 590 1369  W   148 TLT 0.00 0.02 0.01 0.00 2473 2958  W  
TLT 0.04 0.10 0.08 0.00 10405 8384  W   148.5 TLT 0.04 0.08 0.05 0.00 3368 5540  W  
TLT 0.00 0.01 0.01 0.00 1774 3460  W   150 TLT 1.41 1.59 1.50 0.00 453 1810  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.13 2.24 2.17 1.90 48 475  W   147 TLT 0.66 0.70 0.67 0.39 905 2755  W  
TLT 1.82 1.92 1.86 1.55 53 364  W   147.5 TLT 0.83 0.89 0.84 0.54 417 9702  W  
TLT 1.52 1.63 1.59 1.24 176 646  W   148 TLT 1.03 1.10 1.05 0.73 1015 1549  W  
TLT 1.29 1.37 1.32 0.97 977 2943  W   148.5 TLT 1.27 1.34 1.30 0.97 853 387  W  
TLT 0.75 0.77 0.77 0.40 1394 7895  W   150 TLT 2.21 2.29 2.31 1.90 447 6109  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.55 2.67 2.61 2.30 46 75  W   147 TLT 1.24 1.32 1.34 0.78 31 215  W  
TLT 2.25 2.37 2.10 1.99 103 78  W   147.5 TLT 1.45 1.55 1.50 0.97 872 76  W  
TLT 1.99 2.10 2.04 1.70 64 677  W   148 TLT 1.69 1.79 1.74 1.18 56 373  W  
TLT 1.71 1.85 1.82 1.43 82 37  W   148.5 TLT 1.95 2.05 2.00 1.41 100 27  W  
TLT 1.56 1.64 1.62 1.20 59 253  W   149 TLT 2.20 2.35 2.30 1.68 16 69  W  
TLT 1.35 1.44 1.40 0.99 248 213  W   149.5 TLT 2.53 2.65 2.67 1.97 55 53  W  
TLT 1.19 1.25 1.24 0.81 1297 516  W   150 TLT 2.84 2.99 2.90 2.29 15 160  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.87 2.99 2.58 2.64 1 35  W   147 TLT 1.59 1.68 1.62 1.09 7 142  W  
TLT 2.60 2.71 2.36 2.33 0 1026  W   147.5 TLT 1.82 1.91 2.05 1.29 3 1006  W  
TLT 2.32 2.44 2.38 2.05 28 52  W   148 TLT 2.06 2.17 2.13 1.50 9 13222  W  
TLT 2.12 2.22 2.10 1.79 147 92  W   148.5 TLT 2.31 2.43 2.38 1.74 3 89  W  
TLT 1.89 2.00 1.94 1.55 8 15  W   149 TLT 2.57 2.71 2.86 2.01 2 3373  W  
TLT 1.69 1.78 1.74 1.33 4 39  W   149.5 TLT 2.87 3.05 3.15 2.29 5 38  W  
TLT 1.51 1.59 1.56 1.14 43 3618  W   150 TLT 3.15 3.35 3.28 2.60 8 89  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.15 3.25 3.25 2.93 68 2019  S   147 TLT 1.90 1.97 1.92 1.35 225 2532  S  
TLT 2.66 2.73 2.70 2.35 343 2199  S   148 TLT 2.38 2.44 2.40 1.77 823 6169  S  
TLT 2.19 2.28 2.20 1.85 281 1217  S   149 TLT 2.92 3.00 2.97 2.27 454 2174  S  
TLT 1.82 1.87 1.84 1.43 360 9960  S   150 TLT 3.50 3.60 3.55 2.85 2103 6670  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.40 3.60 3.47 3.19 3 58  W   147 TLT 2.19 2.31 2.24 1.57 13 2313  W  
TLT 3.15 3.30 3.12 2.90 0 59  W   147.5 TLT 2.42 2.54 2.55 1.77 1 38  W  
TLT 2.91 3.05 3.00 2.62 8 54  W   148 TLT 2.67 2.80 2.80 2.00 17 340  W  
TLT 2.68 2.81 2.75 2.37 35 17  W   148.5 TLT 2.92 3.05 2.64 2.24 0 49  W  
TLT 2.46 2.58 2.40 2.12 4 53  W   149 TLT 3.15 3.35 3.25 2.49 16 7456  W  
TLT 2.26 2.38 2.36 1.90 1 147  W   149.5 TLT 3.45 3.65 2.92 2.77 0 17  W  
TLT 2.10 2.18 2.15 1.69 65 380  W   150 TLT 3.75 3.95 3.82 3.06 3 704  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.75 3.90 3.75 3.45 6 0  W   147 TLT 2.64 2.76 2.72 1.76 1 0  W  
TLT 3.45 3.60 3.32 3.15 8 1  W   147.5 TLT 2.88 3.05 0.00 1.97 0 0  W  
TLT 3.20 3.35 3.25 2.88 5 1  W   148 TLT 3.10 3.30 3.18 2.19 4 6  W  
TLT 3.00 3.15 2.86 2.62 7 0  W   148.5 TLT 3.40 3.55 3.48 2.43 12 0  W  
TLT 2.79 2.90 2.85 2.38 9 1  W   149 TLT 3.65 3.85 3.67 2.69 13 2  W  
TLT 2.58 2.71 0.00 2.15 0 0  W   149.5 TLT 3.95 4.15 3.99 2.96 1 0  W  
TLT 2.38 2.50 2.52 1.94 2 32  W   150 TLT 4.25 4.45 0.00 3.25 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 4.25 4.40 4.15 3.92 3 877  S   147 TLT 3.20 3.30 3.28 2.08 40 11045  S  
TLT 3.75 3.85 3.82 3.36 229 4508  S   148 TLT 3.70 3.80 3.75 2.52 439 17525  S  
TLT 3.30 3.40 3.40 2.85 128 811  S   149 TLT 4.20 4.35 4.20 3.01 11 4594  S  
TLT 2.86 2.97 2.95 2.40 322 56269  S   150 TLT 4.80 4.95 4.85 3.56 119 2475  S  


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


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.