Detailed TLT options chain for 2027-05-21 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for TLT.
This page focuses on a single options expiration date for TLT – 2027-05-21 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for TLT into 2027-05-21.
This TLT 2027-05-21 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on TLT expiring on 2027-05-21. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TLT 270521C00100000 | 100.00 | 0.35 | 0.28 | 0.36 | 453 | 73526 | 14.92% | |
| TLT 270521C00090000 | 90.00 | 1.05 | 0.96 | 1.05 | 5 | 28605 | 11.98% | |
| TLT 270521C00088000 | 88.00 | 1.38 | 1.31 | 1.41 | 6 | 22557 | 11.58% | |
| TLT 270521C00085000 | 85.00 | 2.22 | 2.17 | 2.28 | 3 | 21128 | 11.29% | |
| TLT 270521C00073000 | 73.00 | 10.49 | 9 | 11 | 2 | 10653 | 16.61% | YES |
| TLT 270521C00086000 | 86.00 | 1.94 | 1.84 | 1.94 | 1 | 7658 | 11.35% | |
| TLT 270521C00070000 | 70.00 | 13.08 | 11.8 | 13.95 | 3 | 7653 | 19.76% | YES |
| TLT 270521C00074000 | 74.00 | 9.3 | 8 | 10.55 | 350 | 7511 | 18.27% | YES |
| TLT 270521C00075000 | 75.00 | 8.79 | 7.2 | 9.75 | 15 | 5442 | 17.95% | YES |
| TLT 270521C00089000 | 89.00 | 1.18 | 1.12 | 1.21 | 1 | 4062 | 11.75% | |
| TLT 270521C00076000 | 76.00 | 7.13 | 6.5 | 8.8 | 2 | 3556 | 16.85% | YES |
| TLT 270521C00083000 | 83.00 | 3.2 | 3 | 3.15 | 39 | 2285 | 11.36% | |
| TLT 270521C00077000 | 77.00 | 6.5 | 5.6 | 7.85 | 2 | 2206 | 15.74% | YES |
| TLT 270521C00095000 | 95.00 | 0.53 | 0.49 | 0.57 | 2 | 1919 | 13.34% | |
| TLT 270521C00091000 | 91.00 | 0.89 | 0.83 | 0.92 | 6 | 1602 | 12.23% | |
| TLT 270521C00087000 | 87.00 | 1.63 | 1.55 | 1.65 | 4 | 1390 | 11.44% | |
| TLT 270521C00078000 | 78.00 | 6.3 | 6 | 6.15 | 10 | 1342 | 11.39% | YES |
| TLT 270521C00110000 | 110.00 | 0.16 | 0.12 | 0.19 | 1 | 1145 | 18.02% | |
| TLT 270521C00093000 | 93.00 | 0.76 | 0.63 | 0.71 | 749 | 1028 | 12.75% | |
| TLT 270521C00097000 | 97.00 | 0.42 | 0.39 | 0.46 | 1 | 943 | 13.92% | |
| TLT 270521C00079000 | 79.00 | 4.9 | 5.3 | 5.45 | 30 | 936 | 11.37% | YES |
| TLT 270521C00080000 | 80.00 | 4.99 | 4.65 | 4.8 | 54 | 736 | 11.36% | YES |
| TLT 270521C00105000 | 105.00 | 0.21 | 0.18 | 0.25 | 1 | 617 | 16.46% | |
| TLT 270521C00084000 | 84.00 | 2.66 | 2.56 | 2.67 | 2 | 560 | 11.25% | |
| TLT 270521C00096000 | 96.00 | 0.5 | 0.43 | 0.51 | 1 | 390 | 13.62% | |
| TLT 270521C00092000 | 92.00 | 0.79 | 0.72 | 0.8 | 1 | 385 | 12.45% | |
| TLT 270521C00082000 | 82.00 | 3.75 | 3.5 | 3.65 | 6 | 275 | 11.36% | YES |
| TLT 270521C00094000 | 94.00 | 0.68 | 0.55 | 0.63 | 1 | 221 | 13.01% | |
| TLT 270521C00081000 | 81.00 | 4.31 | 4.05 | 4.2 | 54 | 128 | 11.36% | YES |
The table below lists all put options on TLT expiring on 2027-05-21. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| TLT 270521P00080000 | 80.00 | 2.01 | 2.02 | 2.12 | 3 | 23621 | 12.15% | |
| TLT 270521P00081000 | 81.00 | 2.34 | 2.4 | 2.5 | 5 | 22132 | 12.04% | |
| TLT 270521P00075000 | 75.00 | 0.86 | 0.82 | 0.9 | 2 | 10691 | 13.14% | |
| TLT 270521P00082000 | 82.00 | 2.88 | 2.82 | 2.93 | 1 | 9987 | 11.95% | |
| TLT 270521P00085000 | 85.00 | 4.7 | 4.45 | 4.6 | 2 | 7900 | 12.04% | YES |
| TLT 270521P00083000 | 83.00 | 3.35 | 3.3 | 3.45 | 1 | 5546 | 12.02% | YES |
| TLT 270521P00084000 | 84.00 | 4.35 | 3.85 | 4 | 52 | 4514 | 12.02% | YES |
| TLT 270521P00105000 | 105.00 | 20.25 | 20.4 | 24.95 | 2 | 2899 | 32.59% | YES |
| TLT 270521P00089000 | 89.00 | 7.09 | 5.9 | 9.05 | 1 | 2742 | 18.67% | YES |
| TLT 270521P00100000 | 100.00 | 16 | 15.5 | 19.45 | 7 | 2684 | 26.49% | YES |
| TLT 270521P00088000 | 88.00 | 6.47 | 6.55 | 6.7 | 3 | 2594 | 12.31% | YES |
| TLT 270521P00091000 | 91.00 | 9.53 | 7.5 | 10.8 | 20 | 2475 | 19.87% | YES |
| TLT 270521P00090000 | 90.00 | 8.2 | 6.85 | 9.65 | 20 | 2325 | 18.23% | YES |
| TLT 270521P00079000 | 79.00 | 1.96 | 1.7 | 1.8 | 151 | 2078 | 12.32% | |
| TLT 270521P00092000 | 92.00 | 10.15 | 8.55 | 11.6 | 4 | 1624 | 20.09% | YES |
| TLT 270521P00095000 | 95.00 | 13.6 | 11.15 | 14.2 | 3 | 1492 | 21.19% | YES |
| TLT 270521P00097000 | 97.00 | 12.7 | 12.5 | 17 | 2 | 1223 | 26.39% | YES |
| TLT 270521P00096000 | 96.00 | 12.08 | 12.45 | 16.05 | 199 | 1216 | 25.71% | YES |
| TLT 270521P00078000 | 78.00 | 1.47 | 1.42 | 1.52 | 6 | 1132 | 12.50% | |
| TLT 270521P00087000 | 87.00 | 5.55 | 5.8 | 5.95 | 1 | 1007 | 12.17% | YES |
| TLT 270521P00076000 | 76.00 | 1.06 | 0.98 | 1.07 | 5 | 785 | 12.89% | |
| TLT 270521P00073000 | 73.00 | 0.57 | 0.56 | 0.64 | 9 | 751 | 13.70% | |
| TLT 270521P00074000 | 74.00 | 0.76 | 0.68 | 0.76 | 8 | 729 | 13.42% | |
| TLT 270521P00093000 | 93.00 | 11.28 | 9.3 | 12.35 | 20 | 666 | 20.02% | YES |
| TLT 270521P00070000 | 70.00 | 0.38 | 0.32 | 0.39 | 1 | 592 | 14.67% | |
| TLT 270521P00094000 | 94.00 | 10.94 | 10.55 | 13.05 | 10 | 495 | 19.64% | YES |
| TLT 270521P00086000 | 86.00 | 5.66 | 5.1 | 5.25 | 1 | 403 | 12.09% | YES |
| TLT 270521P00077000 | 77.00 | 1.24 | 1.18 | 1.28 | 1 | 397 | 12.70% |
This page displays the full TLT options chain for contracts expiring on 2027-05-21. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2027-05-21. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in TLT.
The ITM column highlights whether a contract is currently in-the-money for TLT: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for TLT between now and 2027-05-21. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2027-05-21 options chain gives a granular view for one maturity only. For a complete picture of positioning in TLT, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The TLT options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2027-05-21 approaches.
