Free Trial

iShares 20+ Year Treasury Bond ETF (TLT) Options Chain & Prices

iShares 20+ Year Treasury Bond ETF logo
$89.47 -0.73 (-0.81%)
Closing price 04/30/2025 04:00 PM Eastern
Extended Trading
$89.45 -0.02 (-0.02%)
As of 07:01 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

TLT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$75.00$14.725Call560250 - 336
(+0)
62.81%
(+8.62%)
13
5/2/2025$76.00$13.725Call5 - 50
(+0)
124.69%
(+73.26%)
11
5/2/2025$80.00$0.000Put2 - - 4746
(-10)
59.77%
(+19.28%)
-0.0005431
5/2/2025$80.00$9.725Call525 - 200280
(-1)
46.14%
(+5.65%)
15
5/2/2025$81.00$0.001Put24 - - 1726
(+0)
42.85%
(+5.05%)
-0.0008914
5/2/2025$81.00$8.725Call1,602802 - 708
(+0)
42.85%
(+5.05%)
17
5/2/2025$82.00$7.725Call1,751902 - 879
(+0)
116
5/2/2025$83.00$0.002Put3030 - 2893
(+1)
36.37%
(+3.84%)
-0.0027935
5/2/2025$83.00$6.725Call205 - 5555
(+0)
36.37%
(+3.84%)
114
5/2/2025$84.00$0.004Put87 - 3211
(-6)
33.26%
(+3.24%)
-0.0054964
5/2/2025$84.00$5.725Call2,265500265550
(+0)
33.26%
(+3.24%)
14
5/2/2025$84.50$0.005Put643206221334
(-106)
31.78%
(+2.95%)
-0.00798925
5/2/2025$84.50$5.225Call250100 - 126
(-1)
31.78%
(+2.95%)
12
5/2/2025$85.00$0.008Put1,3853227713698
(-94)
30.37%
(-0.10%)
-0.01194165
5/2/2025$85.00$4.725Call1,35121,005156
(-41)
30.37%
(+2.68%)
0.9999989
5/2/2025$85.50$0.013Put210151581208
(-213)
29.07%
(+2.44%)
-0.01840532
5/2/2025$85.50$4.225Call460200 - 287
(+0)
29.07%
(+2.44%)
0.9999832
5/2/2025$86.00$0.020Put76243630211789
(+466)
27.93%
(+2.56%)
-0.02927354
5/2/2025$86.00$3.725Call2,7211,1721,5053717
(-142)
27.93%
(+2.24%)
0.99987533
5/2/2025$86.50$0.035Put1,2773569192663
(+29)
27.05%
(+2.16%)
-0.04778158
5/2/2025$86.50$3.225Call14,01968513,32428409
(-160)
27.02%
(-0.51%)
0.99917321
5/2/2025$87.00$0.062Put8772931983188
(+70)
26.38%
(+1.84%)
-0.078659113
5/2/2025$87.00$2.726Call8,4254,09420316531
(-64)
33.86%
(+9.59%)
0.99542627
5/2/2025$87.50$0.108Put1,1502218972227
(-153)
26.13%
(+2.25%)
-0.12677106
5/2/2025$87.50$2.231Call6,0866,0011110869
(-113)
25.93%
(+6.98%)
0.97657845
5/2/2025$88.00$0.183Put3,1387111,1285884
(+184)
24.89%
(+1.55%)
-0.194892236
5/2/2025$88.00$1.750Call616443515098
(-70)
25.54%
(+2.16%)
0.92491871
5/2/2025$88.50$0.296Put1,7422695695457
(+415)
24.58%
(+1.18%)
-0.28381159
5/2/2025$88.50$1.309Call89524411037557
(-439)
24.28%
(+0.87%)
0.81937778
5/2/2025$89.00$0.457Put1,5414844872250
(+603)
23.95%
(+1.52%)
-0.391891271
5/2/2025$89.50$0.679Put2,3353908322334
(+499)
23.59%
(+1.22%)
-0.512624220
5/2/2025$89.50$0.629Call3,3681,4601,5325263
(+754)
24.26%
(+2.05%)
0.513435211
5/2/2025$90.00$0.964Put1,059421248234
(+150)
24.20%
(+1.85%)
-0.63441196
5/2/2025$90.00$0.407Call8,7362,5115,27713276
(+1388)
23.98%
(+1.30%)
0.375892552
5/2/2025$90.50$1.311Put701715329
(+12)
24.14%
(+2.02%)
-0.74475529
5/2/2025$90.50$0.250Call5,6578605944055
(-6)
23.47%
(+1.04%)
0.262234267
5/2/2025$91.00$1.711Put359251622
(+259)
23.24%
(+0.74%)
-0.83412221
5/2/2025$91.00$0.147Call2,22062796821560
(+7660)
24.08%
(+1.34%)
0.173316204
5/2/2025$91.50$2.152Put57 - 41382
(+57)
24.56%
(+1.74%)
-0.8976966
5/2/2025$91.50$0.085Call1,0543066094676
(+1355)
24.48%
(+1.07%)
0.11030797
How to invest in Elon Musk’s Optimus before its launch (Ad)

Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that Elon Musk himself believes "will be the biggest product ever of any kind". One well-connected Silicon Valley insider has uncovered a way for anybody to claim a stake in Optimus with as little as $100. All you'll need is a regular brokerage account.

5/2/2025$92.00$2.622Put51319073
(+493)
25.43%
(+2.16%)
-0.93737212
5/2/2025$92.00$0.052Call2,6436881,40011376
(+385)
25.43%
(+2.26%)
0.070895158
5/2/2025$92.50$3.107Put188 - - 483
(+0)
26.79%
(+2.91%)
-0.9600824
5/2/2025$92.50$0.034Call259462101745
(+326)
26.74%
(+2.86%)
0.04798426
5/2/2025$93.00$3.600Put2196136
(-20)
-0.97320712
5/2/2025$93.00$0.025Call2541021228755
(+111)
28.44%
(+3.87%)
0.034333
5/2/2025$93.50$0.019Call13030911084
(+24)
30.21%
(+4.57%)
0.02551419
5/2/2025$94.00$4.592Put7 - - 2168
(+0)
32.04%
(+5.23%)
-0.986644
5/2/2025$94.00$0.015Call366306425041
(-7)
32.04%
(+5.23%)
0.01964148
5/2/2025$94.50$0.012Call218 - 2111338
(+6)
33.77%
(+5.59%)
0.01563515
5/2/2025$95.00$0.010Call18 - 172129
(+25)
37.22%
(+7.55%)
0.0128068
5/2/2025$95.50$0.009Call2,0574731,584439
(+0)
37.86%
(+6.61%)
0.01068468
5/2/2025$96.00$0.008Call1,20811,20212679
(+0)
39.78%
(+7.87%)
0.00901367
5/2/2025$97.00$0.006Call15541514572
(+1)
43.48%
(+7.53%)
0.00654421
5/2/2025$98.00$0.004Call42 - 802
(-3)
47.05%
(+8.12%)
0.0048884
5/2/2025$100.00$10.586Put1555129
(+0)
53.94%
(+9.24%)
-0.9989913
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TLT) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners