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   0.196 0.204 106.32 -0.39

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.72 1.77 1.73 1.63 24 2113  W   105 TLT 0.57 0.59 0.60 0.28 1445 7266  W  
TLT 1.41 1.44 1.42 1.28 140 1197  W   105.5 TLT 0.75 0.78 0.79 0.43 567 1368  W  
TLT 1.13 1.16 1.14 0.97 164 2405  W   106 TLT 0.97 1.00 0.98 0.62 135 966  W  
TLT 0.88 0.91 0.86 0.71 325 4343  W   106.5 TLT 1.23 1.26 1.23 0.86 207 3708  W  
TLT 0.67 0.70 0.68 0.50 1981 4352  W   107 TLT 1.52 1.55 1.51 1.15 311 4426  W  
TLT 0.51 0.53 0.52 0.34 1569 2438  W   107.5 TLT 1.85 1.89 1.47 1.49 24 1550  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.11 2.15 2.18 2.40 42 289  W   105 TLT 0.87 0.90 0.87 0.74 126 735  W  
TLT 1.81 1.84 1.85 2.08 32 139  W   105.5 TLT 1.06 1.09 0.98 0.91 1 147  W  
TLT 1.53 1.56 1.53 1.78 303 172  W   106 TLT 1.29 1.32 1.32 1.12 126 431  W  
TLT 1.28 1.30 1.34 1.51 135 32  W   106.5 TLT 1.54 1.57 1.51 1.35 56 113  W  
TLT 1.06 1.08 1.09 1.27 291 469  W   107 TLT 1.82 1.85 1.79 1.60 71 322  W  
TLT 0.86 0.88 0.86 1.06 146 588  W   107.5 TLT 2.12 2.16 2.17 1.89 18 1064  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.50 2.55 2.53 3.22 459 8837  S   105 TLT 1.18 1.23 1.21 0.92 896 5998  S  
TLT 2.19 2.25 2.24 2.89 16 983  S   105.5 TLT 1.38 1.43 1.28 1.08 81 339  S  
TLT 1.92 1.97 1.94 2.58 86 2232  S   106 TLT 1.60 1.65 1.65 1.27 960 5036  S  
TLT 1.66 1.71 1.69 2.29 324 404  S   106.5 TLT 1.85 1.90 1.83 1.48 37 434  S  
TLT 1.43 1.47 1.44 2.02 1230 3922  S   107 TLT 2.12 2.17 2.18 1.70 56 3653  S  
TLT 1.23 1.27 1.28 1.78 196 236  S   107.5 TLT 2.41 2.47 2.14 1.95 0 50  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.71 2.78 2.73 4.19 5 97  W   105 TLT 1.33 1.40 1.37 0.92 444 123  W  
TLT 2.41 2.48 2.51 3.85 1 59  W   105.5 TLT 1.54 1.60 1.59 1.07 10 37  W  
TLT 2.13 2.21 2.32 3.52 2 133  W   106 TLT 1.75 1.82 1.73 1.23 3 79  W  
TLT 1.88 1.94 2.03 3.21 18 78  W   106.5 TLT 2.00 2.07 2.01 1.41 70 247  W  
TLT 1.65 1.71 1.72 2.91 6 14998  W   107 TLT 2.27 2.34 2.25 1.61 3011 52  W  
TLT 1.44 1.50 1.51 2.64 848 32  W   107.5 TLT 2.56 2.63 2.50 1.82 0 21  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.89 2.97 3.60 5.38 0 13  W   105 TLT 1.59 1.64 1.59 0.83 259 126  W  
TLT 2.59 2.68 3.45 5.01 0 2  W   105.5 TLT 1.80 1.85 1.76 0.95 15 7  W  
TLT 2.32 2.40 2.72 4.66 1 47  W   106 TLT 2.02 2.09 2.07 1.08 17 83  W  
TLT 2.06 2.14 2.19 4.33 12 170  W   106.5 TLT 2.27 2.34 2.05 1.23 0 24  W  
TLT 1.83 1.90 1.89 4.00 13 74  W   107 TLT 2.54 2.61 2.31 1.39 2 74  W  
TLT 1.62 1.69 1.94 3.70 0 204  W   107.5 TLT 2.82 2.90 2.68 1.57 1 4  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.10 3.20 3.14 6.81 3 0  W   105 TLT 1.79 1.85 1.83 0.67 5 1  W  
TLT 2.82 2.91 0.00 6.43 0 0  W   105.5 TLT 2.00 2.06 0.00 0.77 0 0  W  
TLT 2.55 2.63 2.64 6.06 9 0  W   106 TLT 2.23 2.29 0.00 0.88 0 0  W  
TLT 2.30 2.38 0.00 5.70 0 0  W   106.5 TLT 2.46 2.54 2.45 0.99 1 2  W  
TLT 2.06 2.14 2.10 5.35 8 6  W   107 TLT 2.72 2.81 2.66 1.12 0 1  W  
TLT 1.85 1.92 0.00 5.01 0 0  W   107.5 TLT 3.00 3.15 0.00 1.26 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.40 3.50 3.45 8.51 71 4638  S   105 TLT 1.99 2.04 1.99 0.51 538 9558  S  
TLT 2.85 2.90 2.87 7.73 413 2105  S   106 TLT 2.42 2.48 2.45 0.66 381 3806  S  
TLT 2.36 2.41 2.38 6.97 742 22551  S   107 TLT 2.94 3.05 3.00 0.84 518 3027  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 4.35 4.45 4.40 21.07 8 875  S   105 TLT 2.74 2.80 2.76 0.03 168 1912  S  
TLT 3.80 3.90 3.99 20.27 71 658  S   106 TLT 3.15 3.25 3.25 0.04 50 1132  S  
TLT 3.30 3.40 3.36 19.47 153 486  S   107 TLT 3.65 3.75 3.70 0.06 241 915  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.