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   0.142 0.165 88.24 0.46
 
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 1.24 1.28 1.26 0.00 273 637  W   87 TLT 0.00 0.01 0.01 0.00 293 71469  W  
TLT 0.25 0.29 0.25 0.00 6143 4499  W   88 TLT 0.00 0.01 0.01 0.00 16897 10502  W  
TLT 0.00 0.01 0.01 0.00 2094 13007  W   89 TLT 0.72 0.76 0.75 0.00 1569 6545  W  
 
2024-05-01 - Calls 2024-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.35 1.40 1.35 1.46 596 942  W   87 TLT 0.20 0.21 0.21 0.16 3477 5940  W  
TLT 0.61 0.64 0.62 0.77 4676 8118  W   88 TLT 0.55 0.56 0.55 0.47 3446 3870  W  
TLT 0.20 0.21 0.20 0.32 11733 12216  W   89 TLT 1.17 1.21 1.17 1.02 428 3124  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 1.44 1.47 1.47 1.61 517 493  W   87 TLT 0.35 0.37 0.34 0.25 577 3063  W  
TLT 1.08 1.10 1.09 1.25 483 4031  W   87.5 TLT 0.51 0.53 0.52 0.39 2333 2544  W  
TLT 0.77 0.80 0.76 0.94 26097 5639  W   88 TLT 0.72 0.74 0.73 0.57 4479 11838  W  
TLT 0.53 0.55 0.53 0.68 1644 1388  W   88.5 TLT 0.99 1.01 0.99 0.81 1622 3065  W  
TLT 0.35 0.36 0.35 0.47 1666 5205  W   89 TLT 1.31 1.34 1.32 1.10 349 4201  W  
TLT 0.23 0.24 0.23 0.31 829 12272  W   89.5 TLT 1.68 1.72 1.68 1.45 108 1748  W  
 
2024-05-08 - Calls 2024-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.56 1.60 1.56 2.04 80 43  W   87 TLT 0.47 0.49 0.47 0.38 22 219  W  
TLT 0.94 0.97 0.94 1.37 110 87  W   88 TLT 0.86 0.89 0.88 0.70 126 225  W  
TLT 0.51 0.53 0.51 0.85 167 42  W   89 TLT 1.43 1.47 1.50 1.18 14 194  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 1.69 1.72 1.74 2.23 80 206  W   87 TLT 0.57 0.58 0.56 0.41 397 3650  W  
TLT 1.37 1.39 1.43 1.88 25 758  W   87.5 TLT 0.75 0.76 0.75 0.55 279 20  W  
TLT 1.08 1.11 1.06 1.56 666 1224  W   88 TLT 0.96 0.98 0.97 0.72 937 2876  W  
TLT 0.84 0.86 0.82 1.27 1216 1871  W   88.5 TLT 1.22 1.24 1.23 0.93 46 1603  W  
TLT 0.64 0.66 0.65 1.02 4164 1303  W   89 TLT 1.52 1.55 1.59 1.18 27 14964  W  
TLT 0.47 0.49 0.47 0.80 256 1521  W   89.5 TLT 1.86 1.89 1.85 1.46 35 580  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 1.99 2.02 1.99 3.04 138 994  S   87 TLT 0.77 0.79 0.78 0.41 145 19806  S  
TLT 1.68 1.70 1.66 2.66 84 321  S   87.5 TLT 0.96 0.98 0.97 0.54 8 727  S  
TLT 1.40 1.42 1.38 2.32 378 6911  S   88 TLT 1.18 1.20 1.18 0.68 1067 32351  S  
TLT 1.14 1.17 1.15 2.00 834 228  S   88.5 TLT 1.43 1.46 1.42 0.85 121 155  S  
TLT 0.92 0.95 0.93 1.70 2378 14920  S   89 TLT 1.71 1.74 1.72 1.05 126 17013  S  
TLT 0.73 0.75 0.72 1.44 1089 1174  S   89.5 TLT 2.03 2.06 2.05 1.28 9 108  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 2.21 2.24 2.23 4.08 20 237  W   87 TLT 0.89 0.91 0.89 0.34 174 1729  W  
TLT 1.90 1.93 1.90 3.69 207 777  W   87.5 TLT 1.08 1.11 1.09 0.43 38 245  W  
TLT 1.61 1.64 1.60 3.31 19 724  W   88 TLT 1.30 1.33 1.31 0.54 1186 644  W  
TLT 1.35 1.38 1.38 2.96 55 398  W   88.5 TLT 1.55 1.57 1.56 0.67 95 688  W  
TLT 1.12 1.14 1.13 2.62 129 1000  W   89 TLT 1.82 1.85 1.84 0.82 91 1801  W  
TLT 0.91 0.93 0.90 2.31 95 848  W   89.5 TLT 2.13 2.15 2.13 0.99 11 2794  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 2.39 2.42 2.54 5.41 16 146  W   87 TLT 1.00 1.03 0.98 0.24 32 257  W  
TLT 2.08 2.11 2.10 5.00 10 176  W   87.5 TLT 1.19 1.22 1.17 0.30 19 392  W  
TLT 1.79 1.82 1.81 4.60 895 411  W   88 TLT 1.41 1.44 1.42 0.38 188 1382  W  
TLT 1.53 1.56 1.51 4.21 14 551  W   88.5 TLT 1.65 1.68 1.60 0.47 13 219  W  
TLT 1.29 1.32 1.27 3.83 643 757  W   89 TLT 1.92 1.96 1.89 0.57 16 898  W  
TLT 1.07 1.10 1.06 3.48 512 467  W   89.5 TLT 2.22 2.25 2.08 0.69 3 82  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.46 2.53 0.00 7.04 0 0  W   87 TLT 1.21 1.24 1.18 0.14 3 43  W  
TLT 2.15 2.21 2.08 6.61 0 21  W   87.5 TLT 1.41 1.45 1.35 0.18 3 7  W  
TLT 1.87 1.93 1.90 6.19 59 85  W   88 TLT 1.63 1.67 1.65 0.23 4 6  W  
TLT 1.62 1.66 1.73 5.78 4 72  W   88.5 TLT 1.86 1.92 0.00 0.28 0 0  W  
TLT 1.38 1.42 1.38 5.38 71 52  W   89 TLT 2.13 2.19 2.18 0.35 2 11  W  
TLT 1.16 1.20 1.27 4.99 9 14  W   89.5 TLT 2.42 2.49 2.85 0.42 0 24  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 2.84 2.87 2.87 11.19 14 837  S   87 TLT 1.47 1.50 1.48 0.03 1324 19962  S  
TLT 2.26 2.28 2.25 10.32 2247 7321  S   88 TLT 1.89 1.92 1.91 0.05 1966 22946  S  
TLT 1.75 1.79 1.75 9.47 2318 12971  S   89 TLT 2.40 2.43 2.41 0.08 1958 28002  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 2.41 2.45 2.39 12.80 54 664  Q   88 TLT 1.97 2.01 1.95 0.02 15 728  Q  
TLT 1.90 1.94 1.94 11.96 19 493  Q   89 TLT 2.47 2.51 2.46 0.03 3 1415  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.