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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
94,814,139
Last: 
86.45
Change: 
+0.47 (+0.5409%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 48
Calls
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
2.14
-0.435
1.92
2
949
0.28
0.7968
0.1218
588
TLT 85.500
1.65
-0.35
1.54
1.61
832
0.28
0.7356
0.1455
593
TLT 86.000
1.37
-0.275
1.2
1.27
6,318
0.28
0.6608
0.167
4795
TLT 86.500
1.05
-0.315
0.91
0.97
9,139
0.27
0.5747
0.1819
7137
TLT 87.000
0.8
-0.345
0.67
0.73
3,806
0.27
0.4824
0.1869
2203
TLT 87.500
0.57
-0.305
0.47
0.53
1,767
0.27
0.3906
0.1804
1452
Mon Apr 14 2025
Strike
TLT 85.000
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
Puts
(EXPR: Mon Apr 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
0.27
-0.28
0.29
0.34
3,033
0.29
-0.2036
0.1221
2972
TLT 85.500
0.37
-0.305
0.4
0.42
8,009
0.28
-0.265
0.1461
6563
TLT 86.000
0.49
-0.32
0.56
0.62
1,706
0.28
-0.3401
0.1677
1593
TLT 86.500
0.69
-0.23
0.77
0.83
2,047
0.27
-0.4267
0.1828
1642
TLT 87.000
0.93
-0.26
1.02
1.09
1,517
0.27
-0.5194
0.1878
1236
TLT 87.500
1.21
-0.29
1.33
1.39
461
0.27
-0.6117
0.1813
1037
Calls
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
2.35
-0.255
2.22
2.29
227
0.31
0.7328
0.1032
272
TLT 85.500
2.01
-0.225
1.86
1.92
395
0.31
0.6816
0.1148
358
TLT 86.000
1.69
-0.2
1.53
1.59
410
0.3
0.6238
0.1246
139
TLT 86.500
1.31
-0.27
1.23
1.29
466
0.29
0.5606
0.1316
462
TLT 87.000
1.12
-0.3
0.97
1.04
2,060
0.29
0.4941
0.1348
1080
TLT 87.500
0.88
-0.17
0.76
0.82
1,009
0.29
0.4269
0.1336
995
Wed Apr 16 2025
Strike
TLT 85.000
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
Puts
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
0.53
-0.195
0.56
0.62
1,783
0.31
-0.268
0.1037
6208
TLT 85.500
0.66
-0.195
0.7
0.76
129
0.31
-0.3195
0.1154
2307
TLT 86.000
0.84
-0.205
0.86
0.92
558
0.3
-0.3777
0.1254
2794
TLT 86.500
1.06
-0.19
1.07
1.13
70
0.3
-0.4413
0.1326
285
TLT 87.000
1.26
-0.18
1.31
1.37
405
0.29
-0.5084
0.1359
1176
TLT 87.500
1.51
-0.215
1.59
1.66
66
0.29
-0.5762
0.1348
332
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
2.55
-0.16
2.35
2.41
3,368
0.31
0.7224
0.097
2160
TLT 85.500
2.16
-0.185
1.99
2.05
1,198
0.3
0.6746
0.1068
926
TLT 86.000
1.81
-0.195
1.66
1.71
2,514
0.3
0.621
0.1151
2916
TLT 86.500
1.48
-0.215
1.35
1.41
30,511
0.29
0.5628
0.1212
29399
TLT 87.000
1.11
-0.315
1.1
1.15
10,999
0.29
0.5016
0.1243
10167
TLT 87.500
1
-0.215
0.9
0.92
5,956
0.28
0.4395
0.1239
3090
Thu Apr 17 2025
Strike
TLT 85.000
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
0.61
-0.16
0.64
0.7
12,225
0.31
-0.281
0.0984
20327
TLT 85.500
0.75
-0.225
0.78
0.84
3,065
0.3
-0.3296
0.1083
2726
TLT 86.000
0.9
-0.225
0.95
1
6,688
0.3
-0.3841
0.1168
14368
TLT 86.500
1.08
-0.145
1.15
1.21
1,418
0.29
-0.4432
0.123
4897
TLT 87.000
1.32
-0.215
1.38
1.45
1,541
0.29
-0.5054
0.1262
12898
TLT 87.500
2.15
-0.21
1.66
1.73
672
0.28
-0.5685
0.1258
3054
Calls
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
2.53
-0.305
2.5
2.56
134
0.27
0.7034
0.0898
172
TLT 85.500
2.63
+0.16
2.14
2.2
306
0.26
0.6594
0.0974
103
TLT 86.000
1.98
-0.155
1.8
1.86
1,350
0.26
0.6108
0.104
1123
TLT 86.500
1.66
-0.165
1.5
1.56
412
0.25
0.5584
0.1089
607
TLT 87.000
1.4
-0.205
1.23
1.29
492
0.25
0.5035
0.1116
2381
TLT 87.500
1.18
-0.215
1.01
1.07
477
0.25
0.4476
0.1117
402
Mon Apr 21 2025
Strike
TLT 85.000
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
Puts
(EXPR: Mon Apr 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
0.74
-0.145
0.78
0.83
1,937
0.27
-0.2976
0.0902
1660
TLT 85.500
1.01
-0.075
0.91
0.98
419
0.26
-0.3419
0.098
432
TLT 86.000
1.06
-0.19
1.08
1.14
6,775
0.26
-0.3909
0.1048
6749
TLT 86.500
1.34
-0.1
1.28
1.34
121
0.25
-0.4438
0.11
150
TLT 87.000
1.51
-0.155
1.51
1.58
670
0.25
-0.4994
0.113
1034
TLT 87.500
2.26
+0.345
1.79
1.85
341
0.24
-0.5561
0.1134
778
Calls
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
2.64
-0.3
2.65
2.71
68
0.27
0.6911
0.0836
131
TLT 85.500
2.32
-0.27
2.3
2.36
145
0.26
0.6496
0.0896
208
TLT 86.000
2.12
-0.14
1.97
2.04
105
0.26
0.6047
0.0946
256
TLT 86.500
1.95
-0.01
1.68
1.74
31
0.25
0.557
0.0983
89
TLT 87.000
1.49
-0.19
1.41
1.47
129
0.25
0.5075
0.1004
110
TLT 87.500
1.34
-0.13
1.18
1.24
120
0.25
0.4573
0.1006
364
Wed Apr 23 2025
Strike
TLT 85.000
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
Puts
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
1.01
-0.02
0.9
0.97
324
0.27
-0.3105
0.0842
1301
TLT 85.500
1.17
-0.01
1.05
1.12
301
0.26
-0.3524
0.0903
254
TLT 86.000
1.4
-0.13
1.22
1.29
96
0.26
-0.3977
0.0955
859
TLT 86.500
1.56
+0.01
1.43
1.5
22
0.25
-0.4459
0.0994
23
TLT 87.000
1.8
-0.125
1.66
1.73
83
0.25
-0.4961
0.1016
181
TLT 87.500
2.1
+0.075
1.94
2.01
116
0.25
-0.5471
0.1022
115
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
2.96
-0.115
2.81
2.88
236
0.27
0.6832
0.0782
336
TLT 85.500
2.4
-0.345
2.47
2.53
282
0.26
0.6443
0.0832
171
TLT 86.000
2.34
-0.08
2.14
2.21
1,600
0.26
0.6025
0.0872
1312
TLT 86.500
1.94
-0.18
1.85
1.92
611
0.26
0.5586
0.0902
8076
TLT 87.000
1.75
-0.095
1.58
1.65
1,676
0.25
0.5132
0.0919
2764
TLT 87.500
1.46
-0.135
1.35
1.42
1,237
0.25
0.4672
0.0922
778
Fri Apr 25 2025
Strike
TLT 85.000
TLT 85.500
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
0.98
-0.065
1.02
1.09
1,539
0.27
-0.3206
0.0792
1639
TLT 85.500
1.26
-0.03
1.18
1.25
572
0.26
-0.36
0.0843
739
TLT 86.000
1.32
-0.15
1.36
1.43
287
0.26
-0.4024
0.0885
1939
TLT 86.500
1.5
-0.17
1.57
1.64
870
0.26
-0.4471
0.0916
1972
TLT 87.000
1.92
+0.02
1.8
1.87
3,938
0.25
-0.4933
0.0934
4714
TLT 87.500
2.02
-0.135
2.07
2.14
21
0.25
-0.54
0.0938
979
Calls
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 84.000
0
+0
0
0
0
0
0
0
0
TLT 85.000
0
+0
0
0
0
0
0
0
0
TLT 86.000
0
+0
0
0
0
0
0
0
0
TLT 87.000
0
+0
0
0
0
0
0
0
0
TLT 88.000
0
+0
0
0
0
0
0
0
0
TLT 89.000
0
+0
0
0
0
0
0
0
0
Mon Apr 28 2025
Strike
TLT 84.000
TLT 85.000
TLT 86.000
TLT 87.000
TLT 88.000
TLT 89.000
Puts
(EXPR: Mon Apr 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 84.000
0
+0
0
0
0
0
0
0
0
TLT 85.000
0
+0
0
0
0
0
0
0
0
TLT 86.000
0
+0
0
0
0
0
0
0
0
TLT 87.000
0
+0
0
0
0
0
0
0
0
TLT 88.000
0
+0
0
0
0
0
0
0
0
TLT 89.000
0
+0
0
0
0
0
0
0
0
Calls
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 84.000
3.83
-0.145
3.7
3.8
22
0.26
0.7359
0.0632
543
TLT 85.000
3.05
-0.2
3
3.1
673
0.25
0.6712
0.072
1889
TLT 86.000
2.58
-0.105
2.35
2.42
270
0.25
0.597
0.0788
1039
TLT 87.000
1.94
-0.11
1.8
1.87
3,285
0.24
0.5165
0.0825
3563
TLT 88.000
1.42
-0.12
1.35
1.42
999
0.24
0.4343
0.0822
1669
TLT 89.000
1.08
-0.07
1.02
1.05
16,363
0.24
0.3551
0.078
16773
Wed Apr 30 2025
Strike
TLT 84.000
TLT 85.000
TLT 86.000
TLT 87.000
TLT 88.000
TLT 89.000
Puts
(EXPR: Wed Apr 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 84.000
0.85
-0.135
0.91
0.97
2,319
0.26
-0.2661
0.0639
2337
TLT 85.000
1.13
-0.125
1.19
1.25
2,768
0.25
-0.3316
0.0729
5367
TLT 86.000
1.47
-0.135
1.53
1.6
1,576
0.25
-0.4069
0.08
2179
TLT 87.000
1.9
-0.135
1.98
2.05
378
0.24
-0.4888
0.084
2060
TLT 88.000
2.5
-0.065
2.54
2.6
389
0.24
-0.5728
0.0841
1752
TLT 89.000
3.37
+0.195
3.15
3.3
107
0.24
-0.6542
0.0804
6188
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.