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   0.175 0.166 88.89 -1.40
 
2024-04-17 - Calls 2024-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.09 1.12 1.11 0.94 4501 40  S   88 TLT 0.17 0.19 0.18 0.05 5606 1231  S  
TLT 0.45 0.47 0.47 0.26 10562 78  S   89 TLT 0.53 0.54 0.53 0.36 3866 6372  S  
TLT 0.14 0.15 0.14 0.03 8536 1827  S   90 TLT 1.20 1.24 1.23 1.13 2224 3623  S  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.68 1.72 1.52 1.52 6 0  S   87.5 TLT 0.21 0.22 0.22 0.10 1246 0  S  
TLT 1.30 1.32 1.32 1.11 1692 859  S   88 TLT 0.32 0.33 0.31 0.19 16027 9188  S  
TLT 0.95 0.97 0.96 0.77 1294 157  S   88.5 TLT 0.47 0.49 0.47 0.35 13840 4484  S  
TLT 0.66 0.68 0.69 0.50 4606 884  S   89 TLT 0.69 0.71 0.70 0.57 10484 19298  S  
TLT 0.44 0.46 0.45 0.30 2322 811  S   89.5 TLT 0.97 0.99 0.98 0.87 813 7057  S  
TLT 0.28 0.30 0.30 0.16 11439 17482  S   90 TLT 1.31 1.34 1.31 1.24 9026 66028  S  
 
2024-04-24 - Calls 2024-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.52 1.54 1.46 1.54 418 41  W   88 TLT 0.50 0.51 0.52 0.42 320 132  W  
TLT 0.90 0.92 0.89 0.93 642 25  W   89 TLT 0.88 0.90 0.95 0.81 154 396  W  
TLT 0.47 0.49 0.48 0.51 383 1187  W   90 TLT 1.45 1.48 1.51 1.39 263 237  W  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.03 2.07 1.87 2.07 80 0  W   87.5 TLT 0.47 0.48 0.55 0.34 301 0  W  
TLT 1.68 1.70 1.68 1.71 46 153  W   88 TLT 0.61 0.62 0.64 0.47 453 1765  W  
TLT 1.35 1.37 1.19 1.39 287 0  W   88.5 TLT 0.77 0.78 0.81 0.64 4275 0  W  
TLT 1.06 1.08 1.09 1.10 2461 418  W   89 TLT 0.99 1.01 1.03 0.86 3042 3986  W  
TLT 0.82 0.83 0.83 0.86 4481 0  W   89.5 TLT 1.24 1.27 1.31 1.11 18 0  W  
TLT 0.61 0.62 0.62 0.65 2145 1157  W   90 TLT 1.55 1.57 1.58 1.40 554 4908  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.24 2.27 2.04 2.80 22 3500  W   87.5 TLT 0.78 0.80 0.78 0.40 181 350  W  
TLT 1.90 1.92 1.87 2.43 663 2516  W   88 TLT 0.95 0.97 0.96 0.53 598 757  W  
TLT 1.60 1.61 1.60 2.09 38 48  W   88.5 TLT 1.16 1.18 1.19 0.68 182 278  W  
TLT 1.31 1.33 1.32 1.77 419 118  W   89 TLT 1.39 1.41 1.40 0.86 273 2997  W  
TLT 1.07 1.08 1.07 1.49 293 11628  W   89.5 TLT 1.65 1.67 1.75 1.07 866 1219  W  
TLT 0.85 0.86 0.87 1.23 259 400  W   90 TLT 1.95 1.97 1.99 1.31 326 3038  W  
 
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 2.08 2.10 1.97 3.36 110 33  W   88 TLT 1.09 1.12 1.17 0.47 3641 363  W  
TLT 1.78 1.80 1.79 2.99 15 3  W   88.5 TLT 1.30 1.32 1.37 0.59 219 806  W  
TLT 1.51 1.53 1.50 2.64 296 13  W   89 TLT 1.53 1.56 1.63 0.73 213 9930  W  
TLT 1.26 1.28 1.18 2.32 111 195  W   89.5 TLT 1.79 1.82 1.90 0.89 42 521  W  
TLT 1.04 1.06 1.03 2.02 395 1050  W   90 TLT 2.08 2.10 2.15 1.08 2232 4675  W  
 
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 2.33 2.36 2.35 4.56 605 1735  S   88 TLT 1.27 1.29 1.29 0.35 4091 16314  S  
TLT 1.77 1.79 1.79 3.78 2340 1734  S   89 TLT 1.71 1.74 1.71 0.54 4122 12918  S  
TLT 1.29 1.31 1.30 3.08 9759 6390  S   90 TLT 2.25 2.27 2.24 0.79 8705 39169  S  
 
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 2.84 2.87 2.74 6.48 26 0  W   87.5 TLT 1.19 1.21 1.30 0.18 40 158  W  
TLT 2.53 2.56 2.40 6.06 46 40  W   88 TLT 1.38 1.40 1.50 0.23 42 321  W  
TLT 2.24 2.26 2.07 5.64 37 114  W   88.5 TLT 1.59 1.61 1.73 0.28 550 71  W  
TLT 1.96 1.99 1.97 5.23 68 177  W   89 TLT 1.81 1.84 1.92 0.35 28 250  W  
TLT 1.70 1.73 1.72 4.84 302 95  W   89.5 TLT 2.07 2.09 2.21 0.43 23 492  W  
TLT 1.47 1.49 1.47 4.46 28 136  W   90 TLT 2.34 2.37 2.45 0.52 15 1460  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 3.00 3.05 2.90 8.30 121 0  W   87.5 TLT 1.27 1.30 1.37 0.10 84 1  W  
TLT 2.69 2.71 2.58 7.86 103 0  W   88 TLT 1.46 1.49 1.47 0.13 160 37  W  
TLT 2.39 2.41 2.39 7.44 267 0  W   88.5 TLT 1.67 1.70 1.74 0.16 155 8  W  
TLT 2.11 2.14 2.07 7.01 301 1  W   89 TLT 1.90 1.93 1.96 0.20 218 30  W  
TLT 1.86 1.88 1.72 6.60 218 1  W   89.5 TLT 2.15 2.18 2.13 0.24 39 34  W  
TLT 1.61 1.64 1.65 6.19 267 45  W   90 TLT 2.42 2.45 2.55 0.30 65 107  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 3.15 3.20 3.16 14.97 1532 624  S   88 TLT 1.91 1.95 1.95 0.01 1654 6952  S  
TLT 2.59 2.61 2.60 14.14 427 6876  S   89 TLT 2.36 2.39 2.39 0.01 1354 20474  S  
TLT 2.10 2.12 2.10 13.31 4054 17499  S   90 TLT 2.87 2.91 2.88 0.02 9577 34519  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 3.30 3.35 3.24 17.79 33 222  Q   88 TLT 2.00 2.03 2.07 0.00 119 502  Q  
TLT 2.74 2.77 2.67 16.98 261 224  Q   89 TLT 2.44 2.48 2.48 0.00 59 1426  Q  
TLT 2.24 2.27 2.24 16.18 405 601  Q   90 TLT 2.95 2.99 3.01 0.01 47 1481  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.