Free Trial

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

iShares 20+ Year Treasury Bond ETF logo
$83.97 -1.46 (-1.71%)
Closing price 04:00 PM Eastern
Extended Trading
$83.78 -0.19 (-0.23%)
As of 07:17 PM 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
5/21/2025$77.00$0.000Put4 - - 647
(+0)
52.75%
(+12.92%)
-9.6E-051
5/21/2025$79.00$6.396Call1 - 10
(+0)
43.83%
(+9.67%)
0.9996311
5/21/2025$80.00$0.001Put11 - 1054
(+859)
42.46%
(+11.12%)
-0.0017971
5/21/2025$80.00$5.397Call2 - 161
(+0)
42.46%
(+11.12%)
0.9982112
5/21/2025$81.00$0.003Put83 - 214
(+44)
39.06%
(+10.51%)
-0.0052333
5/21/2025$82.00$0.006Put144 - 854
(+62)
33.57%
(+7.77%)
-0.0111535
5/21/2025$82.50$0.008Put341301401066
(+955)
30.58%
(+6.11%)
-0.01652670
5/21/2025$82.50$2.904Call1 - - 2
(+0)
30.58%
(+6.11%)
0.9834821
5/21/2025$83.00$0.012Put2,3791,1051,2651219
(+316)
27.49%
(+3.42%)
-0.025999153
5/21/2025$83.00$2.408Call10 - 1071
(+70)
27.66%
(+4.47%)
0.9740092
5/21/2025$83.50$0.020Put7675401931056
(+1003)
22.77%
(+1.71%)
-0.04480379
5/21/2025$83.50$1.916Call22 - 97
(+5)
24.97%
(+3.04%)
0.9552052
5/21/2025$84.00$0.039Put3,1202,390663805
(+422)
23.53%
(+4.10%)
-0.084518170
5/21/2025$84.00$1.435Call24086107154
(+110)
22.62%
(+2.00%)
0.91550134
5/21/2025$84.50$0.080Put4,8233,2551,2211211
(+878)
19.98%
(+0.58%)
-0.165037263
5/21/2025$84.50$0.976Call469108651
(+45)
20.45%
(+1.21%)
0.83497230
5/21/2025$85.00$0.169Put8,7567,1709634107
(+2640)
19.07%
(+1.10%)
-0.315222623
5/21/2025$85.00$0.565Call2,7919311,3941296
(+881)
16.84%
(+0.69%)
0.684821294
5/21/2025$85.50$0.358Put8,4733,4042,8703012
(+392)
17.21%
(+0.38%)
-0.552892418
5/21/2025$85.50$0.254Call7,9443,2902,2071772
(+1091)
14.16%
(-0.46%)
0.447818622
5/21/2025$86.00$0.693Put1,7344311804622
(+711)
16.47%
(+1.11%)
-0.79309163
5/21/2025$86.00$0.088Call10,8297,4702,8976630
(+1705)
16.76%
(+1.47%)
0.211373601
5/21/2025$86.50$1.139Put581215410
(+24)
17.65%
(+2.72%)
-0.92149819
5/21/2025$86.50$0.031Call12,3595,9525,8803145
(+2394)
17.76%
(+2.21%)
0.086534355
5/21/2025$87.00$1.625Put135 - 643
(-18)
20.36%
(+5.67%)
-0.964025
5/21/2025$87.00$0.016Call10,1604,1744,0133287
(+746)
18.25%
(+2.95%)
0.043425233
5/21/2025$87.50$2.121Put3 - - 93
(+7)
23.58%
(+7.41%)
-0.9795583
5/21/2025$87.50$0.010Call4,5577533,6444869
(+1825)
23.58%
(+6.88%)
0.02650174
5/21/2025$88.00$2.619Put6 - - 277
(+28)
26.74%
(+8.23%)
-0.9872535
5/21/2025$88.00$0.007Call2921211002071
(-1222)
26.74%
(+8.28%)
0.01758511
5/21/2025$88.50$3.118Put4 - - 15
(+1)
29.74%
(+9.93%)
-0.9917461
5/21/2025$88.50$0.005Call669 - 129
(+69)
29.74%
(+9.94%)
0.0121667
5/21/2025$89.00$3.617Put11 - 3
(-21)
32.59%
(+10.84%)
-0.994491
5/21/2025$89.00$0.004Call15 - - 1670
(+852)
32.59%
(+11.51%)
0.0086632
5/21/2025$90.00$4.616Put7 - - 0
(+0)
37.95%
(+12.56%)
-0.9973792
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TLT) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners