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   0.145 0.133 140.39 0.61

 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.41 1.52 1.42 0.00 1020 1347  W   139 TLT 0.10 0.14 0.10 0.00 8911 15859  W  
TLT 1.01 1.06 1.03 0.00 257 1216  W   139.5 TLT 0.19 0.23 0.24 0.00 509 945  W  
TLT 0.68 0.70 0.69 0.00 1435 3514  W   140 TLT 0.33 0.37 0.37 0.00 1894 6963  W  
TLT 0.40 0.43 0.39 0.00 1065 1134  W   140.5 TLT 0.55 0.60 0.66 0.00 290 241  W  
TLT 0.22 0.23 0.21 0.00 885 3998  W   141 TLT 0.85 0.93 1.11 0.00 76 245  W  
TLT 0.10 0.15 0.11 0.00 389 845  W   141.5 TLT 1.25 1.32 2.11 0.00 3 46  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.01 2.08 1.94 1.87 160 2091  W   139 TLT 0.69 0.73 0.77 0.47 2716 11292  W  
TLT 1.69 1.75 1.57 1.53 31 931  W   139.5 TLT 0.86 0.91 0.91 0.64 627 1217  W  
TLT 1.41 1.47 1.40 1.24 908 892  W   140 TLT 1.08 1.12 1.12 0.84 612 1253  W  
TLT 1.18 1.20 1.18 0.98 213 370  W   140.5 TLT 1.32 1.37 1.39 1.08 38 205  W  
TLT 0.94 0.98 0.94 0.76 382 3212  W   141 TLT 1.59 1.65 2.22 1.36 28 56  W  
TLT 0.75 0.79 0.71 0.57 140 207  W   141.5 TLT 1.89 1.97 2.03 1.68 2 10  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.34 2.39 2.32 2.26 153 152  W   139 TLT 1.15 1.21 1.30 0.85 6 108  W  
TLT 2.04 2.10 1.94 1.95 75 99  W   139.5 TLT 1.35 1.41 1.49 1.04 55 40  W  
TLT 1.76 1.80 1.69 1.66 122 222  W   140 TLT 1.58 1.64 1.73 1.26 54 52  W  
TLT 1.52 1.57 1.47 1.41 15 63  W   140.5 TLT 1.83 1.90 1.87 1.50 9 54  W  
TLT 1.29 1.35 1.28 1.18 712 379  W   141 TLT 2.12 2.18 2.37 1.78 4 100  W  
TLT 1.10 1.14 1.05 0.98 10 571  W   141.5 TLT 2.42 2.49 3.50 2.07 0 1  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.60 2.67 2.45 2.57 4 175  W   139 TLT 1.44 1.52 1.69 1.15 7 162  W  
TLT 2.31 2.38 2.15 2.28 205 295  W   139.5 TLT 1.65 1.73 1.95 1.35 16 34  W  
TLT 2.04 2.11 2.06 2.00 15 197  W   140 TLT 1.87 1.96 2.00 1.58 51 131  W  
TLT 1.79 1.86 1.74 1.74 61 11  W   140.5 TLT 2.12 2.22 2.73 1.82 0 37  W  
TLT 1.57 1.66 1.53 1.51 1 25  W   141 TLT 2.40 2.50 3.20 2.09 0 5  W  
TLT 1.37 1.43 1.18 1.30 16 5  W   141.5 TLT 2.70 2.80 2.71 2.38 0 2  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.79 2.90 2.82 2.85 70 6985  S   139 TLT 1.70 1.76 1.74 1.40 61 5483  S  
TLT 2.50 2.61 2.47 2.56 15 973  S   139.5 TLT 1.89 1.97 2.41 1.61 14 26  S  
TLT 2.24 2.35 2.25 2.29 655 15186  S   140 TLT 2.13 2.20 2.19 1.84 316 15487  S  
TLT 2.00 2.14 2.01 2.03 68 41  S   140.5 TLT 2.37 2.46 2.45 2.08 3 2  S  
TLT 1.78 1.89 1.83 1.80 107 2094  S   141 TLT 2.64 2.74 2.76 2.35 4 576  S  
TLT 1.57 1.67 1.60 1.58 11 34  S   141.5 TLT 2.96 3.05 3.65 2.63 0 6  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.10 3.15 3.05 3.10 14 14  W   139 TLT 1.91 2.04 2.01 1.62 4 30  W  
TLT 2.73 2.87 2.74 2.82 1 19  W   139.5 TLT 2.13 2.26 2.28 1.84 3 15  W  
TLT 2.46 2.62 2.52 2.54 18 70  W   140 TLT 2.35 2.50 2.50 2.06 59 55  W  
TLT 2.21 2.40 2.25 2.29 2 71  W   140.5 TLT 2.61 2.76 2.90 2.31 41 51  W  
TLT 1.99 2.13 2.00 2.05 15 60  W   141 TLT 2.86 3.05 3.00 2.57 1 15  W  
TLT 1.78 1.95 1.53 1.83 1 26  W   141.5 TLT 3.15 3.35 3.29 2.85 0 21  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.15 3.35 0.00 3.34 0 0  W   139 TLT 2.20 2.35 0.00 1.82 0 0  W  
TLT 2.90 3.10 0.00 3.05 0 0  W   139.5 TLT 2.45 2.59 2.64 2.03 1 0  W  
TLT 2.64 2.80 2.70 2.78 6 0  W   140 TLT 2.67 2.83 0.00 2.26 0 0  W  
TLT 2.39 2.55 2.32 2.53 1 0  W   140.5 TLT 2.94 3.10 0.00 2.51 0 0  W  
TLT 2.18 2.37 0.00 2.29 0 0  W   141 TLT 3.20 3.40 0.00 2.77 0 0  W  
TLT 1.97 2.15 0.00 2.07 0 0  W   141.5 TLT 3.50 3.70 0.00 3.05 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.65 3.80 3.65 3.77 40 660  S   139 TLT 2.72 2.82 3.25 2.16 20 681  S  
TLT 3.20 3.25 3.20 3.22 354 13063  S   140 TLT 3.20 3.30 3.40 2.60 71 22320  S  
TLT 2.67 2.79 2.67 2.73 55 397  S   141 TLT 3.70 3.85 3.77 3.11 2 302  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.