Cboe Global Markets

TLT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

iShares Barclays 20+ Yr Treas.Bond (ETF) (tlt)

2025-05-09 15:59:59 ET (Delayed)
Bid: 
87.06
Ask: 
87.12
Vol: 
17,007,874
Last: 
87.1
Change: 
+0.13 (+0.1493%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 48
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.01
-0.17
0.93
1.03
174
1.01
0.9897
0.059
484
TLT 86.500
0.52
-0.225
0.43
0.53
561
0.62
0.9828
0.1585
1131
TLT 87.000
0.08
-0.35
0.02
0.04
4,859
0.17
0.685
2.6274
2662
TLT 87.500
0.01
-0.135
0
0.01
6,896
0.39
0.0252
0.2657
6845
TLT 88.000
0.01
-0.035
0
0.01
5,366
0.73
0.014
0.0844
13700
TLT 88.500
0.01
-0.005
0
0.01
2,783
1.05
0.0099
0.0434
15511
Fri May 09 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.01
-0.025
0
0.01
420
0.83
-0.0103
0.059
5010
TLT 86.500
0.01
-0.085
0
0.01
1,746
0.49
-0.0172
0.1585
4660
TLT 87.000
0.02
-0.185
0.04
0.05
10,504
0.19
-0.315
2.6274
7465
TLT 87.500
0.49
+0.005
0.52
0.57
4,412
0.5
-0.9748
0.2657
3752
TLT 88.000
0.99
+0.16
0.97
1.07
1,281
0.9
-0.986
0.0844
2480
TLT 88.500
1.4
+0.015
1.44
1.59
37
1.27
-0.9901
0.0434
55
Calls
(EXPR: Mon May 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.12
-0.155
1.03
1.13
476
0.12
0.8624
0.2202
306
TLT 86.500
0.69
-0.23
0.67
0.74
148
0.12
0.7267
0.3428
654
TLT 87.000
0.4
-0.185
0.37
0.42
2,433
0.12
0.535
0.414
1301
TLT 87.500
0.2
-0.145
0.17
0.2
2,958
0.12
0.3315
0.3822
1423
TLT 88.000
0.08
-0.095
0.07
0.09
3,423
0.12
0.1706
0.2654
4508
TLT 88.500
0.04
-0.045
0.03
0.05
923
0.13
0.0814
0.1498
1144
Mon May 12 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Mon May 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.07
-0.025
0.07
0.11
1,127
0.13
-0.1382
0.2216
788
TLT 86.500
0.17
-0.065
0.17
0.18
2,832
0.13
-0.275
0.346
524
TLT 87.000
0.35
-0.015
0.37
0.4
9,521
0.12
-0.4689
0.4186
962
TLT 87.500
0.66
+0.01
0.67
0.74
764
0.12
-0.6744
0.3853
612
TLT 88.000
1.05
+0.04
1.03
1.14
307
0.12
-0.8358
0.2645
1418
TLT 88.500
1.37
-0.055
1.49
1.61
36
0.12
-0.9239
0.1463
157
Calls
(EXPR: Wed May 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.31
-0.115
1.22
1.29
113
0.2
0.7677
0.199
145
TLT 86.500
0.92
-0.145
0.88
0.94
736
0.15
0.6588
0.243
356
TLT 87.000
0.62
-0.16
0.59
0.64
388
0.15
0.5312
0.2669
252
TLT 87.500
0.4
-0.115
0.36
0.41
420
0.14
0.3981
0.2614
400
TLT 88.000
0.24
-0.085
0.21
0.25
2,498
0.14
0.2757
0.2271
3827
TLT 88.500
0.13
-0.065
0.12
0.15
2,926
0.14
0.1783
0.1756
1482
Wed May 14 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Wed May 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.22
+0.005
0.21
0.26
112
0.15
-0.2339
0.2009
840
TLT 86.500
0.36
+0.005
0.36
0.41
202
0.15
-0.3441
0.2462
288
TLT 87.000
0.56
-0.02
0.57
0.62
718
0.15
-0.4736
0.2714
351
TLT 87.500
0.84
+0.06
0.85
0.91
119
0.15
-0.6093
0.2669
184
TLT 88.000
1.06
-0.085
1.18
1.26
347
0.15
-0.7344
0.2321
566
TLT 88.500
1.44
-0.085
1.56
1.66
8
0.15
-0.8336
0.1784
179
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.41
-0.155
1.37
1.42
630
0.15
0.7407
0.1785
2603
TLT 86.500
1.05
-0.17
1.03
1.09
263
0.15
0.6454
0.2081
2154
TLT 87.000
0.78
-0.165
0.74
0.8
34,948
0.15
0.5374
0.2248
12205
TLT 87.500
0.52
-0.15
0.51
0.56
5,736
0.14
0.4246
0.2242
2307
TLT 88.000
0.35
-0.115
0.33
0.35
10,750
0.14
0.3168
0.2051
16344
TLT 88.500
0.21
-0.095
0.21
0.27
6,775
0.15
0.2242
0.1719
8201
Fri May 16 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.3
-0.025
0.32
0.36
5,247
0.15
-0.2644
0.1826
28158
TLT 86.500
0.46
-0.04
0.48
0.5
2,844
0.15
-0.3622
0.2132
7748
TLT 87.000
0.64
-0.015
0.69
0.75
1,354
0.15
-0.473
0.2307
43300
TLT 87.500
0.94
-0.005
0.96
1.02
716
0.15
-0.589
0.2305
3369
TLT 88.000
1.26
+0.01
1.29
1.35
1,412
0.15
-0.7
0.2111
18477
TLT 88.500
1.65
+0.04
1.64
1.73
237
0.15
-0.7952
0.1763
545
Calls
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.48
-0.15
1.44
1.46
67
0.14
0.722
0.1674
78
TLT 86.500
1.22
-0.07
1.1
1.12
67
0.14
0.6339
0.1906
145
TLT 87.000
0.83
-0.16
0.82
0.83
162
0.14
0.5356
0.2038
179
TLT 87.500
0.67
-0.065
0.58
0.6
337
0.13
0.4334
0.2036
89
TLT 88.000
0.4
-0.125
0.39
0.41
45
0.13
0.3349
0.1896
202
TLT 88.500
0.29
-0.085
0.26
0.27
40
0.13
0.2473
0.1645
38
Mon May 19 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Mon May 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.36
-0.04
0.38
0.39
105
0.14
-0.2803
0.1697
163
TLT 86.500
0.56
-0.015
0.54
0.56
0
0.14
-0.3699
0.1941
83
TLT 87.000
0.72
-0.005
0.75
0.77
19
0.14
-0.4703
0.2088
273
TLT 87.500
1
-0.005
1.02
1.04
164
0.13
-0.5756
0.2104
13
TLT 88.000
1.32
+0.01
1.34
1.36
137
0.13
-0.678
0.1982
61
TLT 88.500
1.57
-0.085
1.68
1.75
21
0.13
-0.77
0.1735
5
Calls
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.61
-0.14
1.55
1.57
62
0.14
0.7021
0.1516
63
TLT 86.500
1.26
-0.15
1.22
1.24
5
0.14
0.623
0.1681
33
TLT 87.000
1.06
-0.05
0.93
0.95
21
0.14
0.5369
0.1778
5
TLT 87.500
0.71
-0.14
0.69
0.71
1
0.14
0.4476
0.1787
25
TLT 88.000
0.53
-0.11
0.49
0.52
9
0.14
0.3601
0.1703
35
TLT 88.500
0.36
-0.11
0.34
0.37
67
0.14
0.2796
0.1535
20
Wed May 21 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Wed May 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.45
-0.04
0.46
0.49
11
0.14
-0.3011
0.1541
406
TLT 86.500
0.62
+0
0.63
0.66
0
0.14
-0.3818
0.1715
26
TLT 87.000
0.79
-0.01
0.84
0.87
15
0.14
-0.47
0.1824
502
TLT 87.500
1.11
+0
1.1
1.13
0
0.14
-0.562
0.1848
23
TLT 88.000
1.39
-0.01
1.41
1.44
90
0.14
-0.6531
0.1781
93
TLT 88.500
1.34
+0
1.76
1.81
0
0.14
-0.7378
0.1624
4
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.74
-0.14
1.69
1.72
163
0.15
0.6888
0.1362
1063
TLT 86.500
1.48
-0.065
1.37
1.39
48
0.15
0.6186
0.1487
6479
TLT 87.000
1.09
-0.155
1.08
1.1
155
0.15
0.5427
0.1565
2409
TLT 87.500
0.85
-0.155
0.83
0.85
178
0.15
0.4641
0.1582
1835
TLT 88.000
0.65
-0.115
0.63
0.64
153
0.15
0.3862
0.1533
1417
TLT 88.500
0.48
-0.105
0.46
0.48
97
0.15
0.3126
0.1424
799
Fri May 23 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.55
-0.025
0.56
0.58
44
0.15
-0.3192
0.1398
3157
TLT 86.500
0.71
-0.015
0.73
0.75
39
0.15
-0.3915
0.153
1965
TLT 87.000
0.93
-0.02
0.95
0.97
544
0.15
-0.4698
0.1615
3981
TLT 87.500
1.18
-0.01
1.2
1.23
79
0.15
-0.5513
0.164
1780
TLT 88.000
1.48
+0
1.5
1.53
70
0.15
-0.6325
0.1601
1221
TLT 88.500
1.72
-0.08
1.84
1.88
18
0.15
-0.7097
0.1499
828
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
2.78
-0.195
2.64
2.69
190
0.15
0.7712
0.0942
1145
TLT 86.000
1.97
-0.145
1.93
1.95
306
0.15
0.669
0.116
511
TLT 87.000
1.34
-0.16
1.32
1.34
1,125
0.15
0.5468
0.1292
11692
TLT 88.000
0.87
-0.135
0.85
0.87
1,169
0.14
0.417
0.129
3648
TLT 89.000
0.54
-0.115
0.52
0.53
395
0.14
0.2955
0.1148
4669
TLT 90.000
0.31
-0.085
0.3
0.32
3,407
0.15
0.1967
0.0914
10554
Fri May 30 2025
Strike
TLT 85.000
TLT 86.000
TLT 87.000
TLT 88.000
TLT 89.000
TLT 90.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
0.44
-0.035
0.45
0.47
2,383
0.15
-0.2339
0.0966
6364
TLT 86.000
0.71
-0.045
0.72
0.75
2,238
0.15
-0.3392
0.1196
7139
TLT 87.000
1.11
-0.01
1.12
1.15
1,210
0.15
-0.4659
0.1343
2963
TLT 88.000
1.66
+0
1.67
1.69
72
0.14
-0.6019
0.136
6686
TLT 89.000
2.3
-0.005
2.34
2.39
27
0.14
-0.7316
0.1242
3379
TLT 90.000
3.14
+0.04
3.1
3.2
131
0.14
-0.8397
0.1014
8620
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.