Optionistics

Quote for TLT (ISHARES LEHMAN 20+YR ETF)

Data as of

Last
80.99
Change
-0.64
Open
81.73
Previous
81.63
High
81.76
Low
80.73
Bid
-
Ask
-
Volume
34,308,415
Trades
-
Dividend
0.27
Yield
2.46%
Ex-Div
Sep 1, 2017
Impl Vol
0.129
Hist Vol
0.096
Opt Volume
730,029
Open Int
13,642,195

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 76.00Oct 19 '26 76.00-0.040
Oct 16 '26 76.50Oct 19 '26 76.50-0.040
Oct 16 '26 77.00Oct 19 '26 77.00-0.050
Oct 16 '26 77.50Oct 19 '26 77.50-0.050
Oct 16 '26 78.00Oct 19 '26 78.00-0.040
Oct 16 '26 76.00Oct 21 '26 76.00-0.100
Nov 20 '26 76.00Nov 30 '26 76.00-0.090
Nov 20 '26 78.00Nov 30 '26 78.00-0.090
Dec 18 '26 78.00Jan 15 '27 78.00-0.251
Dec 18 '26 76.00Jan 15 '27 76.00-0.261
Dec 18 '26 77.00Jan 15 '27 77.00-0.261
Oct 12 '26 78.50Oct 19 '26 78.50-0.100
Nov 20 '26 77.00Nov 30 '26 77.00-0.100
Oct 16 '26 77.00Oct 21 '26 77.00-0.130
Oct 16 '26 78.50Oct 19 '26 78.50-0.040
Dec 18 '26 76.00Feb 19 '27 76.00-0.612
Dec 18 '26 77.00Feb 19 '27 77.00-0.612
Dec 18 '26 78.00Feb 19 '27 78.00-0.592
Oct 16 '26 78.00Oct 21 '26 78.00-0.110
Oct 12 '26 78.50Oct 16 '26 78.50-0.060
Dec 18 '26 76.00Mar 19 '27 76.00-0.893
Dec 18 '26 77.00Mar 19 '27 77.00-0.903
Jan 15 '27 76.00Feb 19 '27 76.00-0.351
Jan 15 '27 77.00Feb 19 '27 77.00-0.361
Jan 15 '27 78.00Feb 19 '27 78.00-0.351
Dec 18 '26 78.00Mar 19 '27 78.00-0.893
Jul 16 '27 77.00Aug 20 '27 77.00-0.151
Mar 19 '27 76.00Apr 16 '27 76.00-0.231
Mar 19 '27 78.00Apr 16 '27 78.00-0.231
Oct 19 '26 76.00Oct 21 '26 76.00-0.070
Apr 16 '27 78.00May 21 '27 78.00-0.251
Apr 16 '27 77.00May 21 '27 77.00-0.261
Mar 19 '27 77.00Apr 16 '27 77.00-0.261
Feb 19 '27 76.00Mar 19 '27 76.00-0.291
Dec 18 '26 76.00Apr 16 '27 76.00-1.134
Feb 19 '27 77.00Mar 19 '27 77.00-0.281
Apr 16 '27 76.00May 21 '27 76.00-0.271
Oct 19 '26 77.00Oct 21 '26 77.00-0.080
Jul 16 '27 76.00Aug 20 '27 76.00-0.201
Jul 16 '27 78.00Aug 20 '27 78.00-0.191