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)

2025-06-12 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
43,017,814
Last: 
87.23
Change: 
+1.03 (+1.1816%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 48
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.21
+0.73
1.2
1.33
3,212
0.18
0.9255
0.1667
11231
TLT 86.500
0.75
+0.515
0.77
0.81
4,945
0.16
0.8272
0.3389
41064
TLT 87.000
0.4
+0.295
0.42
0.43
26,088
0.16
0.6141
0.53
22393
TLT 87.500
0.16
+0.115
0.17
0.18
6,799
0.16
0.3463
0.5049
5025
TLT 88.000
0.05
+0.045
0.06
0.07
14,990
0.16
0.1482
0.3076
15741
TLT 88.500
0.01
+0.005
0.01
0.02
451
0.17
0.056
0.14
2745
Fri Jun 13 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.03
-0.255
0.02
0.03
15,972
0.18
-0.0745
0.1667
10564
TLT 86.500
0.07
-0.475
0.06
0.07
13,557
0.16
-0.1728
0.3393
2227
TLT 87.000
0.2
-0.715
0.18
0.19
11,496
0.16
-0.3874
0.5379
768
TLT 87.500
0.5
-0.895
0.44
0.45
717
0.16
-0.6647
0.5359
318
TLT 88.000
0.91
-0.91
0.78
0.88
38
0.17
-0.8758
0.3245
298
TLT 88.500
1.6
-0.715
1.22
1.38
5
0
-0.9656
0.1219
11
Calls
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.3
+0.675
1.3
1.37
5,515
0.13
0.8596
0.1953
5488
TLT 86.500
0.89
+0.505
0.9
0.94
646
0.12
0.7375
0.2854
760
TLT 87.000
0.57
+0.405
0.59
0.6
1,474
0.13
0.5766
0.3366
657
TLT 87.500
0.34
+0.245
0.35
0.36
1,419
0.13
0.4092
0.3264
686
TLT 88.000
0.2
+0.145
0.2
0.21
2,789
0.13
0.2643
0.2682
640
TLT 88.500
0.09
+0.085
0.1
0.11
1,387
0.13
0.1575
0.1917
54
Mon Jun 16 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Mon Jun 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.09
-0.3
0.07
0.08
2,022
0.13
-0.1409
0.1963
575
TLT 86.500
0.18
-0.455
0.17
0.18
719
0.13
-0.2637
0.2872
509
TLT 87.000
0.37
-0.635
0.34
0.36
496
0.13
-0.4257
0.3388
39
TLT 87.500
0.63
-0.75
0.61
0.62
314
0.13
-0.594
0.3282
15
TLT 88.000
1
-0.885
0.94
0.97
52
0.13
-0.7397
0.2709
43
TLT 88.500
1.39
-0.93
1.32
1.41
5
0.14
-0.8507
0.2106
10
Calls
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.38
+0.665
1.44
1.5
248
0.14
0.7879
0.1824
1214
TLT 86.500
1.07
+0.525
1.09
1.1
246
0.14
0.6851
0.2238
701
TLT 87.000
0.75
+0.435
0.78
0.79
1,885
0.14
0.5659
0.2472
2304
TLT 87.500
0.5
+0.305
0.53
0.55
1,187
0.14
0.4421
0.2458
3392
TLT 88.000
0.34
+0.215
0.35
0.36
4,815
0.15
0.3274
0.2214
469
TLT 88.500
0.21
+0.145
0.22
0.23
5,300
0.15
0.2309
0.1832
123
Wed Jun 18 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Wed Jun 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.18
-0.335
0.18
0.19
313
0.14
-0.2145
0.1851
537
TLT 86.500
0.33
-0.455
0.31
0.33
246
0.14
-0.3189
0.2274
120
TLT 87.000
0.54
-0.565
0.5
0.52
130
0.14
-0.4401
0.2516
72
TLT 87.500
0.78
-0.675
0.76
0.77
71
0.14
-0.566
0.2501
32
TLT 88.000
1.14
-0.745
1.08
1.1
7
0.14
-0.6824
0.2247
79
TLT 88.500
1.5
-0.835
1.43
1.49
1
0.15
-0.78
0.1854
24
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.51
+0.705
1.52
1.55
1,151
0.14
0.7685
0.1713
29868
TLT 86.500
1.13
+0.495
1.18
1.19
2,479
0.14
0.6745
0.2033
3625
TLT 87.000
0.86
+0.435
0.87
0.88
10,068
0.14
0.5671
0.2214
67885
TLT 87.500
0.58
+0.335
0.62
0.63
2,180
0.14
0.456
0.2216
20127
TLT 88.000
0.4
+0.225
0.43
0.44
7,268
0.14
0.3509
0.2048
54324
TLT 88.500
0.28
+0.165
0.29
0.3
13,714
0.14
0.2595
0.1763
19564
Fri Jun 20 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.25
-0.335
0.23
0.25
1,206
0.14
-0.2356
0.1749
16250
TLT 86.500
0.38
-0.44
0.37
0.39
908
0.14
-0.3319
0.208
803
TLT 87.000
0.6
-0.6
0.56
0.58
931
0.14
-0.4418
0.2269
8736
TLT 87.500
0.83
-0.68
0.81
0.83
148
0.14
-0.5557
0.2275
362
TLT 88.000
1.15
-0.81
1.13
1.15
1,223
0.14
-0.6634
0.2103
20561
TLT 88.500
1.72
-0.64
1.49
1.53
6
0.14
-0.7569
0.1802
47
Calls
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.42
+0.465
1.58
1.64
4
0.13
0.7497
0.1622
245
TLT 86.500
1.2
+0.5
1.24
1.27
649
0.13
0.6618
0.1871
823
TLT 87.000
0.9
+0.455
0.94
0.96
302
0.13
0.5637
0.2009
41
TLT 87.500
0.68
+0.335
0.69
0.71
94
0.13
0.463
0.2013
10
TLT 88.000
0.48
+0.265
0.49
0.51
18
0.13
0.3667
0.189
55
TLT 88.500
0.34
+0.175
0.34
0.36
17
0.13
0.2806
0.1672
13
Mon Jun 23 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Mon Jun 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.3
-0.335
0.28
0.3
43
0.13
-0.2525
0.1644
310
TLT 86.500
0.44
-0.445
0.43
0.45
26
0.13
-0.3418
0.1906
12
TLT 87.000
0.67
-0.52
0.62
0.65
33
0.13
-0.4419
0.2058
15
TLT 87.500
0.91
-0.635
0.87
0.9
32
0.13
-0.5456
0.2077
0
TLT 88.000
1.84
+0
1.18
1.21
0
0.13
-0.6452
0.1967
6
TLT 88.500
0
+0
1.53
1.57
0
0.13
-0.7347
0.1751
0
Calls
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.6
+0.535
1.68
1.73
45
0.13
0.7293
0.1498
235
TLT 86.500
1.22
+0.41
1.35
1.37
27
0.13
0.6492
0.1681
23
TLT 87.000
1.02
+0.415
1.05
1.07
81
0.13
0.5619
0.1784
3356
TLT 87.500
0.67
+0.235
0.8
0.82
7
0.13
0.4724
0.1793
4
TLT 88.000
0.55
+0.235
0.59
0.61
106
0.13
0.3857
0.1712
88
TLT 88.500
0.43
+0.205
0.43
0.45
9
0.14
0.3062
0.1557
9
Wed Jun 25 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Wed Jun 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.37
-0.36
0.36
0.38
13
0.13
-0.2738
0.1522
218
TLT 86.500
0.55
-0.42
0.51
0.53
94
0.13
-0.3553
0.1715
0
TLT 87.000
0.73
-0.55
0.71
0.73
62
0.13
-0.4447
0.183
0
TLT 87.500
1
-0.615
0.96
0.99
7
0.13
-0.5367
0.1851
7
TLT 88.000
1.61
-0.385
1.26
1.29
11
0.14
-0.6265
0.1783
0
TLT 88.500
0
+0
1.6
1.63
0
0.14
-0.7096
0.1637
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
1.78
+0.64
1.81
1.84
230
0.14
0.7152
0.1373
2049
TLT 86.500
1.44
+0.55
1.48
1.5
528
0.14
0.6428
0.1517
3066
TLT 87.000
1.15
+0.485
1.18
1.2
828
0.14
0.5645
0.1601
2217
TLT 87.500
0.91
+0.365
0.92
0.94
228
0.14
0.484
0.1616
4233
TLT 88.000
0.69
+0.315
0.71
0.73
771
0.14
0.4052
0.1565
6088
TLT 88.500
0.53
+0.235
0.54
0.55
113
0.14
0.3314
0.1456
1409
Fri Jun 27 2025
Strike
TLT 86.000
TLT 86.500
TLT 87.000
TLT 87.500
TLT 88.000
TLT 88.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 86.000
0.45
-0.36
0.44
0.46
297
0.14
-0.2912
0.141
787
TLT 86.500
0.6
-0.46
0.6
0.62
209
0.14
-0.3656
0.156
324
TLT 87.000
0.83
-0.53
0.8
0.82
173
0.14
-0.4464
0.1652
124
TLT 87.500
1.09
-0.59
1.05
1.07
24
0.14
-0.5296
0.1676
140
TLT 88.000
1.58
-0.71
1.34
1.36
129
0.14
-0.6115
0.1633
307
TLT 88.500
1.99
-0.765
1.67
1.69
1
0.14
-0.6886
0.1531
13052
Calls
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
2.62
+0.75
2.61
2.7
33
0.14
0.8201
0.0985
1215
TLT 86.000
1.81
+0.655
1.87
1.89
200
0.13
0.7066
0.1319
2918
TLT 87.000
1.21
+0.435
1.24
1.26
797
0.13
0.5629
0.1511
3320
TLT 88.000
0.76
+0.355
0.77
0.79
230
0.14
0.4122
0.1486
38709
TLT 89.000
0.45
+0.205
0.45
0.46
2,844
0.14
0.2765
0.1269
6911
TLT 90.000
0.24
+0.105
0.24
0.26
2,611
0.14
0.1717
0.0951
58700
Mon Jun 30 2025
Strike
TLT 85.000
TLT 86.000
TLT 87.000
TLT 88.000
TLT 89.000
TLT 90.000
Puts
(EXPR: Mon Jun 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TLT 85.000
0.25
-0.225
0.25
0.26
2,579
0.14
-0.1821
0.1002
6908
TLT 86.000
0.51
-0.365
0.48
0.49
988
0.13
-0.2979
0.135
4179
TLT 87.000
0.87
-0.52
0.85
0.87
181
0.13
-0.4456
0.1562
1104
TLT 88.000
1.41
-0.67
1.38
1.4
81
0.13
-0.6025
0.1562
16997
TLT 89.000
2.15
-0.755
2.06
2.1
4
0.14
-0.7466
0.1366
32370
TLT 90.000
3.02
-0.805
2.86
2.95
45
0.14
-0.8592
0.1027
5773
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.