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)

2025-06-18 15:59:59 ET (Delayed)
Bid: 
86.47
Ask: 
86.51
Vol: 
38,588,982
Last: 
86.51
Change: 
+0.15 (+0.1731%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 36
Calls
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
1.14
-0.025
0.94
1.03
1,119
1
0.9882
0.0602
5904
TLT 86.000
0.67
-0.16
0.44
0.53
2,202
0.69
0.9814
0.1464
5480
TLT 86.500
0.12
-0.315
0.03
0.04
5,884
0
0.8156
1.648
5304
TLT 87.000
0.01
-0.145
0
0.01
21,470
0.34
0.0452
0.4552
9708
TLT 87.500
0.01
-0.045
0
0.01
10,557
0.68
0.0185
0.111
3944
TLT 88.000
0.01
-0.015
0
0.01
4,293
1.01
0.0129
0.0552
9817
Wed Jun 18 2025
Strike
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
Puts
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
0.01
-0.035
0
0.01
871
0.88
-0.0118
0.0602
5678
TLT 86.000
0.01
-0.125
0
0.01
4,656
0.55
-0.0186
0.1464
3415
TLT 86.500
0.01
-0.275
0.04
0.06
12,305
0.24
-0.1844
1.648
1267
TLT 87.000
0.37
-0.16
0.46
0.59
1,984
0
-0.9548
0.4552
619
TLT 87.500
0.93
-0.105
0.95
1.09
339
0
-0.9815
0.111
192
TLT 88.000
1.1
-0.4
1.43
1.61
201
0
-0.9871
0.0552
9
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
1.14
-0.11
1.03
1.13
440
0.15
0.8898
0.1937
3413
TLT 86.000
0.78
-0.155
0.65
0.68
4,426
0.13
0.7752
0.3309
27858
TLT 86.500
0.44
-0.175
0.34
0.36
4,480
0.14
0.5831
0.4473
17608
TLT 87.000
0.21
-0.155
0.16
0.17
49,134
0.14
0.3593
0.4277
58971
TLT 87.500
0.08
-0.105
0.06
0.07
6,487
0.14
0.1862
0.2949
46517
TLT 88.000
0.03
-0.055
0.03
0.04
12,960
0.15
0.0934
0.1689
49885
Fri Jun 20 2025
Strike
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
0.05
-0.08
0.05
0.06
1,052
0.15
-0.1109
0.1959
4721
TLT 86.000
0.11
-0.125
0.14
0.15
5,002
0.14
-0.2277
0.3381
19238
TLT 86.500
0.27
-0.135
0.33
0.34
11,381
0.14
-0.4253
0.4617
8621
TLT 87.000
0.55
-0.145
0.64
0.66
6,164
0.13
-0.6562
0.4398
8680
TLT 87.500
1.03
-0.09
1.01
1.1
279
0.13
-0.8314
0.2941
675
TLT 88.000
1.38
-0.16
1.47
1.56
1,619
0.11
-0.9208
0.1602
14402
Calls
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
1.44
+0.16
1.11
1.19
31
0.12
0.8359
0.201
283
TLT 86.000
0.89
-0.125
0.77
0.78
374
0.12
0.7197
0.281
603
TLT 86.500
0.52
-0.095
0.48
0.49
659
0.12
0.5653
0.3298
1202
TLT 87.000
0.34
-0.07
0.28
0.29
1,684
0.12
0.4012
0.3206
1530
TLT 87.500
0.19
-0.075
0.15
0.16
605
0.12
0.2596
0.2621
4492
TLT 88.000
0.1
-0.065
0.08
0.09
1,211
0.13
0.1583
0.1876
2287
Mon Jun 23 2025
Strike
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
Puts
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
0.1
-0.1
0.12
0.13
294
0.12
-0.1648
0.2022
698
TLT 86.000
0.21
-0.095
0.25
0.26
1,681
0.12
-0.2818
0.2829
2475
TLT 86.500
0.4
-0.155
0.45
0.47
364
0.12
-0.4375
0.3331
344
TLT 87.000
0.66
-0.185
0.75
0.76
262
0.12
-0.604
0.3278
259
TLT 87.500
1.03
-0.165
1.1
1.16
226
0.12
-0.7502
0.2753
246
TLT 88.000
1.61
+0.015
1.51
1.6
9
0.12
-0.857
0.2009
44
Calls
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
1.29
-0.065
1.25
1.3
160
0.13
0.7827
0.1869
214
TLT 86.000
0.97
-0.135
0.92
0.94
391
0.13
0.6776
0.2282
299
TLT 86.500
0.68
-0.08
0.64
0.65
1,910
0.13
0.5566
0.2514
658
TLT 87.000
0.48
-0.075
0.42
0.43
4,041
0.13
0.4306
0.2502
3341
TLT 87.500
0.29
-0.08
0.26
0.27
105
0.13
0.3129
0.2243
505
TLT 88.000
0.18
-0.065
0.15
0.17
389
0.13
0.2154
0.1825
5297
Wed Jun 25 2025
Strike
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
Puts
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
0.2
-0.085
0.23
0.24
143
0.13
-0.2189
0.1888
374
TLT 86.000
0.34
-0.115
0.38
0.39
132
0.13
-0.3252
0.231
381
TLT 86.500
0.58
-0.105
0.6
0.61
54
0.13
-0.4478
0.2551
195
TLT 87.000
0.92
-0.04
0.88
0.89
203
0.13
-0.5759
0.2548
206
TLT 87.500
1.02
-0.27
1.21
1.24
55
0.13
-0.6964
0.2313
129
TLT 88.000
1.47
-0.195
1.58
1.67
65
0.13
-0.7976
0.1931
68
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
1.41
-0.105
1.4
1.43
52
0.14
0.7495
0.167
790
TLT 86.000
1.17
-0.065
1.07
1.09
317
0.14
0.659
0.1934
2683
TLT 86.500
0.87
-0.03
0.79
0.81
564
0.14
0.5581
0.209
3325
TLT 87.000
0.59
-0.075
0.56
0.58
1,186
0.14
0.453
0.2104
17082
TLT 87.500
0.43
-0.05
0.38
0.4
434
0.14
0.3513
0.1972
5027
TLT 88.000
0.29
-0.045
0.25
0.26
3,788
0.14
0.2607
0.172
5501
Fri Jun 27 2025
Strike
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.500
0.29
-0.075
0.32
0.34
587
0.14
-0.2557
0.1709
1160
TLT 86.000
0.47
-0.08
0.49
0.5
279
0.14
-0.3483
0.1981
2045
TLT 86.500
0.68
-0.09
0.71
0.73
329
0.14
-0.4519
0.2142
838
TLT 87.000
0.97
-0.08
0.98
1
358
0.14
-0.5596
0.2159
465
TLT 87.500
1.24
-0.13
1.31
1.33
62
0.14
-0.664
0.2029
202
TLT 88.000
1.6
-0.125
1.66
1.72
102
0.14
-0.7578
0.1794
356
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 84.000
2.77
-0.015
2.65
2.77
71
0.13
0.8992
0.0796
1492
TLT 85.000
1.89
-0.065
1.82
1.89
53
0.13
0.8033
0.1313
1382
TLT 86.000
1.2
-0.055
1.15
1.16
393
0.13
0.6479
0.1786
2965
TLT 87.000
0.69
-0.045
0.63
0.65
1,139
0.13
0.4595
0.1918
6832
TLT 88.000
0.36
-0.035
0.31
0.32
1,106
0.13
0.2811
0.1631
43546
TLT 89.000
0.14
-0.035
0.13
0.14
466
0.13
0.1509
0.111
9772
Mon Jun 30 2025
Strike
TLT 84.000
TLT 85.000
TLT 86.000
TLT 87.000
TLT 88.000
TLT 89.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 84.000
0.11
-0.035
0.11
0.12
138
0.14
-0.1014
0.0803
4014
TLT 85.000
0.23
-0.08
0.25
0.27
1,736
0.13
-0.1984
0.133
7385
TLT 86.000
0.52
-0.055
0.55
0.57
1,052
0.13
-0.3565
0.1823
5957
TLT 87.000
1.1
-0.1
1.04
1.06
412
0.13
-0.5499
0.198
1204
TLT 88.000
1.63
-0.03
1.71
1.76
202
0.13
-0.7355
0.1716
17071
TLT 89.000
2.5
-0.085
2.52
2.62
22
0.13
-0.8756
0.124
32253
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.