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   0.132 0.136 85.79 -1.20
 
2025-07-11 - Calls 2025-07-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.23 1.32 1.34 0.00 102 113  W   84.5 TLT 0.00 0.01 0.01 0.00 199 8412  W  
TLT 0.73 0.82 0.77 0.00 677 586  W   85 TLT 0.00 0.01 0.01 0.00 652 5682  W  
TLT 0.21 0.35 0.31 0.00 1464 400  W   85.5 TLT 0.00 0.01 0.01 0.00 9641 3581  W  
TLT 0.00 0.01 0.01 0.00 13723 3937  W   86 TLT 0.20 0.28 0.24 0.00 17252 11326  W  
TLT 0.00 0.01 0.01 0.00 6748 4607  W   86.5 TLT 0.68 0.77 0.73 0.00 4370 6640  W  
TLT 0.00 0.01 0.01 0.00 21967 30056  W   87 TLT 1.18 1.27 1.21 0.00 1694 2562  W  
 
2025-07-14 - Calls 2025-07-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.25 1.37 1.23 1.33 5 159  S   84.5 TLT 0.02 0.03 0.02 0.02 577 766  S  
TLT 0.81 0.89 0.85 0.88 470 119  S   85 TLT 0.05 0.06 0.05 0.08 1304 1866  S  
TLT 0.43 0.45 0.43 0.52 674 215  S   85.5 TLT 0.15 0.16 0.15 0.22 3489 710  S  
TLT 0.17 0.18 0.17 0.26 4433 874  S   86 TLT 0.38 0.39 0.37 0.45 4900 2219  S  
TLT 0.05 0.06 0.05 0.10 6785 869  S   86.5 TLT 0.72 0.81 0.79 0.80 690 1319  S  
TLT 0.02 0.03 0.03 0.03 2404 2640  S   87 TLT 1.18 1.28 1.23 1.23 188 503  S  
 
2025-07-16 - Calls 2025-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.36 1.46 1.38 1.42 21 42  S   84.5 TLT 0.09 0.10 0.10 0.08 310 611  S  
TLT 0.98 1.02 0.97 1.01 335 75  S   85 TLT 0.18 0.19 0.19 0.18 1825 1102  S  
TLT 0.65 0.66 0.59 0.67 137 131  S   85.5 TLT 0.34 0.35 0.34 0.34 2501 628  S  
TLT 0.38 0.39 0.38 0.41 1088 166  S   86 TLT 0.58 0.59 0.57 0.58 2790 1760  S  
TLT 0.20 0.21 0.22 0.23 1333 557  S   86.5 TLT 0.89 0.92 0.95 0.89 1237 523  S  
TLT 0.11 0.12 0.11 0.11 10903 1022  S   87 TLT 1.26 1.34 1.35 1.28 94 391  S  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.46 1.54 1.51 1.53 110 248  S   84.5 TLT 0.15 0.16 0.16 0.14 588 1790  S  
TLT 1.10 1.13 1.07 1.14 734 8298  S   85 TLT 0.26 0.27 0.26 0.25 8625 27976  S  
TLT 0.77 0.79 0.76 0.81 1402 385  S   85.5 TLT 0.43 0.44 0.42 0.42 6189 3129  S  
TLT 0.51 0.52 0.51 0.55 14703 20979  S   86 TLT 0.66 0.67 0.66 0.66 5765 16680  S  
TLT 0.31 0.32 0.31 0.34 10418 2715  S   86.5 TLT 0.97 0.99 0.98 0.95 3605 6957  S  
TLT 0.18 0.19 0.19 0.20 44352 47751  S   87 TLT 1.32 1.38 1.36 1.31 1718 8660  S  
 
2025-07-21 - Calls 2025-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.52 1.59 0.00 1.72 0 0  S   84.5 TLT 0.19 0.20 0.18 0.21 106 148  S  
TLT 1.16 1.18 1.15 1.35 110 75  S   85 TLT 0.31 0.32 0.34 0.33 166 386  S  
TLT 0.84 0.85 0.79 1.02 31 0  S   85.5 TLT 0.48 0.49 0.48 0.50 853 112  S  
TLT 0.57 0.58 0.55 0.74 380 1030  S   86 TLT 0.71 0.73 0.75 0.73 592 430  S  
TLT 0.37 0.38 0.36 0.52 176 118  S   86.5 TLT 1.01 1.03 1.03 1.00 109 10  S  
TLT 0.22 0.23 0.22 0.35 360 385  S   87 TLT 1.36 1.41 1.45 1.33 178 170  S  
 
2025-07-23 - Calls 2025-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.63 1.68 2.15 1.86 0 50  W   84.5 TLT 0.26 0.28 0.29 0.24 184 61  W  
TLT 1.27 1.29 1.20 1.49 7 65  W   85 TLT 0.40 0.41 0.41 0.37 183 77  W  
TLT 0.95 0.97 0.97 1.16 1119 0  W   85.5 TLT 0.57 0.59 0.60 0.53 88 101  W  
TLT 0.68 0.70 0.70 0.88 161 71  W   86 TLT 0.80 0.82 0.81 0.75 105 437  W  
TLT 0.47 0.48 0.45 0.64 430 124  W   86.5 TLT 1.09 1.11 1.16 1.01 42 25  W  
TLT 0.31 0.32 0.33 0.45 98 333  W   87 TLT 1.44 1.47 1.47 1.32 22 221  W  
 
2025-07-25 - Calls 2025-07-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.74 1.78 1.83 2.01 20 58  W   84.5 TLT 0.33 0.35 0.35 0.26 340 1359  W  
TLT 1.39 1.41 1.38 1.64 103 445  W   85 TLT 0.47 0.49 0.49 0.39 459 2128  W  
TLT 1.07 1.09 1.07 1.31 101 252  W   85.5 TLT 0.66 0.68 0.67 0.55 597 4722  W  
TLT 0.80 0.82 0.79 1.02 1215 625  W   86 TLT 0.89 0.91 0.92 0.76 753 2985  W  
TLT 0.58 0.60 0.57 0.77 1421 914  W   86.5 TLT 1.17 1.20 1.21 1.01 384 4650  W  
TLT 0.41 0.43 0.41 0.57 7054 1329  W   87 TLT 1.51 1.53 1.57 1.30 73 4069  W  
 
2025-07-31 - Calls 2025-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.61 1.63 1.64 2.18 116 1763  W   85 TLT 0.65 0.66 0.67 0.39 1339 7824  W  
TLT 1.04 1.06 1.03 1.50 403 2524  W   86 TLT 1.07 1.09 1.08 0.71 540 2338  W  
TLT 0.62 0.64 0.62 0.97 1265 2604  W   87 TLT 1.66 1.68 1.69 1.17 59 4116  W  
 
2025-08-01 - Calls 2025-08-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.98 2.00 2.75 2.66 0 22  W   84.5 TLT 0.64 0.65 0.67 0.28 240 1164  W  
TLT 1.64 1.66 1.62 2.28 18 34  W   85 TLT 0.82 0.84 0.81 0.39 120 2109  W  
TLT 1.34 1.36 1.36 1.92 118 63  W   85.5 TLT 1.03 1.05 1.04 0.53 75 2267  W  
TLT 1.07 1.09 1.05 1.60 188 258  W   86 TLT 1.29 1.31 1.29 0.70 265 1638  W  
TLT 0.85 0.86 0.85 1.31 35 243  W   86.5 TLT 1.57 1.60 1.64 0.90 105 567  W  
TLT 0.65 0.67 0.64 1.05 256 1556  W   87 TLT 1.90 1.92 1.95 1.14 369 850  W  
 
2025-08-08 - Calls 2025-08-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.09 2.11 2.32 3.51 2 39  W   84.5 TLT 0.77 0.79 0.77 0.24 1053 390  W  
TLT 1.76 1.78 1.69 3.10 116 72  W   85 TLT 0.96 0.98 1.00 0.32 428 1102  W  
TLT 1.47 1.49 1.48 2.72 101 78  W   85.5 TLT 1.17 1.20 1.20 0.43 116 3867  W  
TLT 1.21 1.23 1.18 2.36 713 691  W   86 TLT 1.42 1.45 1.47 0.56 306 1462  W  
TLT 0.98 1.00 0.95 2.03 3595 228  W   86.5 TLT 1.71 1.73 1.72 0.71 64 173  W  
TLT 0.79 0.80 0.77 1.72 703 860  W   87 TLT 2.02 2.04 2.09 0.89 303 391  W  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.94 1.96 1.94 4.15 1122 9527  S   85 TLT 1.10 1.13 1.10 0.23 8286 14252  S  
TLT 1.40 1.42 1.42 3.35 7323 15579  S   86 TLT 1.57 1.60 1.56 0.39 3097 16066  S  
TLT 0.96 0.98 0.97 2.63 2524 21386  S   87 TLT 2.15 2.17 2.17 0.63 829 11693  S  
 
2025-08-22 - Calls 2025-08-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.44 2.46 0.00 5.89 0 0  W   84.5 TLT 1.04 1.06 1.06 0.10 18 240  W  
TLT 2.13 2.16 2.40 5.45 0 5  W   85 TLT 1.23 1.26 1.26 0.14 141 400  W  
TLT 1.85 1.87 1.81 5.02 41 83  W   85.5 TLT 1.45 1.48 1.49 0.19 22 109  W  
TLT 1.59 1.61 1.55 4.60 143 542  W   86 TLT 1.69 1.72 1.66 0.24 39 13129  W  
TLT 1.35 1.37 1.32 4.20 30 133  W   86.5 TLT 1.96 1.99 2.02 0.31 4 121  W  
TLT 1.14 1.16 1.14 3.81 159 176  W   87 TLT 2.26 2.29 2.33 0.39 15 244  W  
 
2025-08-29 - Calls 2025-08-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.32 2.34 2.33 7.00 2 1414  W   85 TLT 1.34 1.35 1.34 0.07 300 1439  W  
TLT 1.76 1.79 1.72 6.12 335 2176  W   86 TLT 1.79 1.82 1.79 0.13 99 1478  W  
TLT 1.30 1.32 1.31 5.28 506 2989  W   87 TLT 2.35 2.38 2.42 0.22 224 809  W  
 
2025-09-19 - Calls 2025-09-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.66 2.69 2.65 12.98 3361 11966  S   85 TLT 1.77 1.80 1.77 0.00 445 31135  S  
TLT 2.12 2.15 2.12 12.13 14829 28400  S   86 TLT 2.23 2.27 2.23 0.01 12015 17173  S  
TLT 1.66 1.69 1.68 11.28 1877 13070  S   87 TLT 2.78 2.80 2.80 0.01 2446 14811  S  
 
2025-09-30 - Calls 2025-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.85 2.88 2.84 16.75 99 1303  Q   85 TLT 1.88 1.91 1.92 0.00 24 1347  Q  
TLT 2.31 2.34 2.29 15.94 327 700  Q   86 TLT 2.34 2.38 2.38 0.00 9 5747  Q  
TLT 1.84 1.87 1.82 15.13 141 854  Q   87 TLT 2.88 2.92 2.70 0.00 4 794  Q  


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.