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   0.164 0.124 143.29 -2.44

 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 1.79 1.91 1.80 1.48 100 1655  W   142 TLT 0.50 0.54 0.47 0.19 878 2575  W  
TLT 1.48 1.57 1.62 1.11 46 3704  W   142.5 TLT 0.68 0.73 0.65 0.32 287 29663  W  
TLT 1.21 1.28 1.31 0.80 163 1062  W   143 TLT 0.89 0.95 0.87 0.51 945 5335  W  
TLT 0.98 1.03 1.03 0.54 894 6477  W   143.5 TLT 1.15 1.21 1.18 0.75 3687 1841  W  
TLT 0.79 0.84 0.81 0.35 2880 1292  W   144 TLT 1.45 1.52 1.40 1.06 1058 2423  W  
TLT 0.63 0.68 0.71 0.21 309 2552  W   144.5 TLT 1.79 1.87 1.85 1.42 190 424  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.24 2.31 2.32 1.93 29 233  W   142 TLT 1.06 1.12 1.18 0.63 175 489  W  
TLT 1.94 2.01 1.98 1.61 19 659  W   142.5 TLT 1.28 1.34 1.32 0.81 119 117  W  
TLT 1.71 1.75 1.67 1.33 39 319  W   143 TLT 1.52 1.59 1.57 1.03 89 183  W  
TLT 1.25 1.31 1.25 0.86 3111 659  W   144 TLT 2.08 2.16 2.22 1.56 1208 438  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.39 2.58 2.46 2.27 5 106  W   142 TLT 1.25 1.37 1.39 0.96 48 545  W  
TLT 2.11 2.29 2.70 1.96 0 185  W   142.5 TLT 1.47 1.60 1.55 1.15 23 1197  W  
TLT 1.85 2.03 2.07 1.69 8 238  W   143 TLT 1.72 1.85 1.65 1.38 130 118  W  
TLT 1.63 1.80 1.79 1.44 209 85  W   143.5 TLT 1.99 2.12 1.95 1.63 48 1537  W  
TLT 1.42 1.59 1.55 1.21 309 73  W   144 TLT 2.28 2.44 2.50 1.90 11 86  W  
TLT 1.25 1.40 1.34 1.01 40 30  W   144.5 TLT 2.59 2.73 2.25 2.20 3 17  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.69 2.77 2.84 2.55 192 11140  S   142 TLT 1.57 1.63 1.55 1.22 1715 13811  S  
TLT 2.44 2.50 2.55 2.26 29 0  S   142.5 TLT 1.80 1.86 1.75 1.43 268 0  S  
TLT 2.18 2.24 2.29 1.98 636 5204  S   143 TLT 2.05 2.12 2.07 1.66 642 1504  S  
TLT 1.95 2.01 1.87 1.73 72 0  S   143.5 TLT 2.32 2.40 2.43 1.91 110 0  S  
TLT 1.75 1.80 1.72 1.50 233 2259  S   144 TLT 2.61 2.70 2.65 2.18 306 1017  S  
TLT 1.56 1.62 1.64 1.30 104 0  S   144.5 TLT 2.92 3.05 3.04 2.47 116 0  S  
 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 2.87 3.05 2.99 2.80 2 75  W   142 TLT 1.73 1.87 1.86 1.45 2 639  W  
TLT 2.61 2.79 3.65 2.51 0 220  W   142.5 TLT 1.96 2.10 1.98 1.66 4 23  W  
TLT 2.33 2.53 2.31 2.24 61 34  W   143 TLT 2.20 2.35 2.35 1.89 28 99  W  
TLT 2.12 2.29 2.24 1.99 6 206  W   143.5 TLT 2.47 2.62 2.41 2.14 1 8  W  
TLT 1.92 2.08 1.97 1.76 37 78  W   144 TLT 2.75 2.93 2.68 2.41 12 14  W  
TLT 1.72 1.88 1.85 1.55 113 63  W   144.5 TLT 3.05 3.25 2.35 2.70 0 46  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.10 3.40 4.11 3.03 1 158  W   142 TLT 1.98 2.17 2.16 1.65 4 21  W  
TLT 2.84 3.10 4.38 2.75 0 30  W   142.5 TLT 2.22 2.41 2.17 1.87 100 32  W  
TLT 2.60 2.85 2.58 2.48 7 138  W   143 TLT 2.46 2.66 2.18 2.10 1 25  W  
TLT 2.36 2.61 2.72 2.23 1 39  W   143.5 TLT 2.72 2.94 3.00 2.35 5 11  W  
TLT 2.16 2.39 2.31 2.00 36 113  W   144 TLT 3.00 3.20 3.20 2.61 1 2  W  
TLT 1.94 2.19 2.37 1.78 7 24  W   144.5 TLT 3.30 3.50 3.30 2.90 3 18  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TLT 3.80 3.95 3.93 3.65 51 1142  S   142 TLT 2.86 2.94 2.82 2.14 159 529  S  
TLT 3.30 3.45 3.45 3.11 50 872  S   143 TLT 3.35 3.45 3.45 2.59 60 396  S  
TLT 2.68 2.99 2.79 2.62 290 450  S   144 TLT 3.90 4.00 3.95 3.10 42 165  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.