Home Options TLTChain

TLT

iShares 20+ Year Treasury Bond ETFClose $83.02EOD only

Max Pain

$84.00

Next expiry May 20, 2026

Expected Move

±$0.55

0.7% from close

Price Gap

+0.98

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.77

Slightly call-heavy

Consensus

7.0/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects TLT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

TLT Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 1)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
77.00	6.78	6.85	6.95	0.33	121	100	86.3%	0.973	0.0164	-0.127	0.003	0.002
78.00	5.95	5.85	5.95	1.03	124	226	75.4%	0.970	0.0208	-0.123	0.003	0.002
79.00	4.82	4.85	4.95	0.77	256	816	64.1%	0.966	0.0271	-0.116	0.003	0.002
80.00	3.92	3.85	3.95	0.72	287	765	53.1%	0.959	0.0380	-0.112	0.004	0.002
81.00	2.88	2.85	2.92	0.81	123	145	32.8%	0.981	0.0325	-0.043	0.002	0.002
82.00	1.93	1.85	1.92	0.83	138	281	22.7%	0.975	0.0590	-0.039	0.003	0.002
82.50	1.42	1.35	1.42	0.81	242	551	17.6%	0.968	0.0918	-0.037	0.003	0.002
83.00	0.89	0.85	0.92	0.61	5,712	3,987	12.5%	0.954	0.1749	-0.036	0.004	0.002
83.50	0.37	0.37	0.43	0.28	18,647	10,759	7.8%	0.890	0.5466	-0.041	0.008	0.002
84.00	0.01	0.00	0.01	-0.02	29,450	4,365	2.3%	0.219	2.8649	-0.017	0.013	0.001
84.50	0.04	0.00	0.01	0.03	2,817	12,032	8.6%	0.063	0.3283	-0.024	0.005	0.000
85.00	0.03	0.00	0.01	0.02	399	9,349	14.1%	0.041	0.1437	-0.028	0.004	0.000
85.50	0.01	0.00	0.01	0.00	7	5,087	19.1%	0.032	0.0846	-0.030	0.003	0.000
86.00	0.01	0.00	0.01	0.00	16	1,161	24.2%	0.027	0.0588	-0.034	0.003	0.000
86.50	0.01	0.00	0.01	0.00	77	683	28.9%	0.023	0.0431	-0.035	0.002	0.000
87.00	0.01	0.00	0.01	0.00	1	859	32.8%	0.018	0.0312	-0.033	0.002	0.000
87.50	0.01	0.00	0.01	0.00	1,007	2,861	37.5%	0.017	0.0257	-0.035	0.002	0.000
88.00	0.01	0.00	0.01	0.00	305	3,111	42.2%	0.016	0.0219	-0.038	0.002	0.000
88.50	0.02	0.00	0.01	0.00	562	4,640	46.1%	0.014	0.0179	-0.037	0.002	0.000
89.00	0.01	0.00	0.01	0.00	102	226	50.0%	0.013	0.0150	-0.036	0.001	0.000
89.50	0.01	0.00	0.01	0.00	0	73	50.0%	0.007	0.0091	-0.022	0.001	0.000
90.00	0.01	0.00	0.01	0.00	21	2,528	53.1%	0.006	0.0075	-0.020	0.001	0.000
90.50	0.01	0.00	0.01	0.00	1	3,252	56.3%	0.005	0.0063	-0.019	0.001	0.000
91.00	0.01	0.00	0.01	0.00	3	2,692	60.9%	0.006	0.0062	-0.022	0.001	0.000
91.50	0.02	0.00	0.01	0.00	0	100	65.6%	0.006	0.0061	-0.025	0.001	0.000
92.00	0.01	0.00	0.01	0.00	300	2,007	68.8%	0.006	0.0053	-0.024	0.001	0.000
92.50	0.01	0.00	0.01	0.00	0	603	71.9%	0.005	0.0047	-0.023	0.001	0.000
93.00	0.01	0.00	0.01	0.00	0	40	75.0%	0.005	0.0042	-0.023	0.001	0.000
93.50	0.02	0.00	0.01	0.00	0	2	78.1%	0.004	0.0037	-0.022	0.001	0.000
94.00	0.01	0.00	0.01	0.00	906	1,509	81.3%	0.004	0.0034	-0.022	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
77.00	0.01	0.00	0.01	0.00	91	75	65.6%	-0.006	0.0057	-0.024	0.001	-0.000
78.00	0.01	0.00	0.01	0.00	20	20	56.3%	-0.006	0.0071	-0.022	0.001	-0.000
79.00	0.01	0.00	0.01	0.00	3	3,774	51.6%	-0.012	0.0140	-0.036	0.001	-0.000
80.00	0.01	0.00	0.01	0.00	1	5,996	42.2%	-0.015	0.0201	-0.034	0.002	-0.000
81.00	0.01	0.00	0.01	0.00	9,517	6,573	32.8%	-0.019	0.0325	-0.034	0.002	-0.000
82.00	0.01	0.00	0.01	-0.03	788	2,641	22.7%	-0.025	0.0590	-0.029	0.003	-0.000
82.50	0.01	0.00	0.01	-0.10	2,182	13,859	17.6%	-0.032	0.0918	-0.027	0.003	-0.000
83.00	0.01	0.00	0.01	-0.23	7,153	15,526	12.5%	-0.046	0.1749	-0.026	0.004	-0.000
83.50	0.01	0.00	0.01	-0.55	36,588	10,426	6.6%	-0.074	0.4817	-0.020	0.006	-0.000
84.00	0.15	0.07	0.16	-0.88	9,268	2,779	6.3%	-0.614	1.3933	-0.046	0.017	-0.001
84.50	0.63	0.58	0.65	-0.87	200	659	14.5%	-0.818	0.4166	-0.076	0.012	-0.002
85.00	1.12	1.08	1.15	-0.89	2,367	731	21.5%	-0.871	0.2229	-0.090	0.009	-0.002
85.50	1.59	1.58	1.65	-1.08	87	208	28.1%	-0.896	0.1461	-0.102	0.008	-0.002
86.00	2.08	2.05	2.17	-0.86	127	2,043	37.1%	-0.894	0.1119	-0.140	0.008	-0.002
86.50	2.62	2.58	2.65	-0.88	26	24	40.2%	-0.923	0.0815	-0.118	0.006	-0.002
87.00	3.20	3.05	3.15	-0.13	22	2	46.1%	-0.931	0.0657	-0.125	0.006	-0.002
87.50	3.60	3.55	3.70	1.25	1	0	59.4%	-0.908	0.0633	-0.206	0.007	-0.002
88.50	4.66	4.55	4.70	2.23	132	0	56.3%	-0.963	0.0325	-0.089	0.004	-0.002
93.00	9.11	9.05	9.20	2.21	26	0	96.9%	-0.977	0.0127	-0.104	0.002	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.