Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

At Close
Sep 25, 2026 3:59:59 PM EDT
79.32USD-0.120%(-0.10)61,211,154
79.30Bid   79.34Ask   0.04Spread
Pre-market
Sep 25, 2026 9:29:59 AM EDT
79.37USD-0.063%(-0.05)731,298
After-hours
Sep 25, 2026 4:59:30 PM EDT
79.30USD-0.032%(-0.02)1,121,969
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Sep 28, 2026Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Jun 30, 2027Jul 16, 2027Aug 20, 2027Sep 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,301191,97267,44936,492


TLT Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Sep 25, 2026 Exp. - Max Pain @ $80.50

Puts
Calls


TLT Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.010%1108-24TLT260925C00110000
105.00 C00%0TLT260925C00105000
100.00 C0.010.00%1725409-16TLT260925C00100000
99.00 C00%0TLT260925C00099000
98.00 C0.010%5209-17TLT260925C00098000
97.00 C00%0TLT260925C00097000
96.00 C00%0TLT260925C00096000
95.00 C0.010.00%555509-17TLT260925C00095000
94.00 C0.010.00%361,00309-17TLT260925C00094000
93.00 C0.010.00%102609-17TLT260925C00093000
92.00 C0.01-66.67%120109-22TLT260925C00092000
91.00 C0.01-50.00%5120909-08TLT260925C00091000
90.00 C0.010.00%361509-18TLT260925C00090000
89.00 C0.010.00%2003,14309-24TLT260925C00089000
88.50 C0.010.00%16,24409-17TLT260925C00088500
88.00 C0.010.00%1074309-16TLT260925C00088000
87.50 C0.01-50.00%317,79709-16TLT260925C00087500
87.00 C0.010.00%510,01409-21TLT260925C00087000
86.50 C0.010.00%23,85009-21TLT260925C00086500
86.00 C0.010.00%422,27509-21TLT260925C00086000
85.50 C0.010.00%31,93109-22TLT260925C00085500
85.00 C0.010.00%23,44709-24TLT260925C00085000
84.50 C0.010.00%5870109-23TLT260925C00084500
84.00 C0.010.00%263,21709-24TLT260925C00084000
83.50 C0.010.00%713,09709-24TLT260925C00083500
83.00 C0.010.00%1,94714,51909-24TLT260925C00083000
82.50 C0.010.00%1,52613,49709-24TLT260925C00082500
82.00 C0.01-75.00%2,33322,46209-24TLT260925C00082000
81.50 C0.02-75.00%7,28031,17109-24TLT260925C00081500
81.00 C0.02-88.89%12,60523,12509-24TLT260925C00081000
80.50 C0.04-89.74%19,46410,85009-24TLT260925C00080500
80.00 C0.10-85.92%30,97113,67609-24TLT260925C00080000
79.50 C0.23-78.10%7,8284,04709-24TLT260925C00079500
79.00 C0.48-66.90%7,1762,53009-24TLT260925C00079000
78.50 C1.04-47.21%52233009-24TLT260925C00078500
78.00 C1.46-41.37%85546309-24TLT260925C00078000
77.50 C2.61-54.92%7709-24TLT260925C00077500
77.00 C2.35-30.06%47509-24TLT260925C00077000
76.00 C4.00-6.98%840809-24TLT260925C00076000
75.00 C4.87-8.97%1341609-24TLT260925C00075000
74.00 C6.51-7.26%1109-24TLT260925C00074000
73.00 C7.16-18.64%3709-24TLT260925C00073000
72.00 C8.130%2209-24TLT260925C00072000
71.00 C9.170%202009-24TLT260925C00071000
70.00 C10.14-11.05%204209-24TLT260925C00070000
65.00 C14.810%1009-24TLT260925C00065000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0TLT260925P00110000
105.00 P00%0TLT260925P00105000
100.00 P00%0TLT260925P00100000
99.00 P00%0TLT260925P00099000
98.00 P00%0TLT260925P00098000
97.00 P00%0TLT260925P00097000
96.00 P00%0TLT260925P00096000
95.00 P00%0TLT260925P00095000
94.00 P00%0TLT260925P00094000
93.00 P11.000%535308-20TLT260925P00093000
92.00 P00%0TLT260925P00092000
91.00 P00%0TLT260925P00091000
90.00 P8.03+0.75%1209-01TLT260925P00090000
89.00 P7.970%77009-23TLT260925P00089000
88.50 P6.69+3.72%127609-02TLT260925P00088500
88.00 P6.92+23.13%3822009-14TLT260925P00088000
87.50 P5.13-8.72%10009-03TLT260925P00087500
87.00 P7.30+10.94%21909-24TLT260925P00087000
86.50 P4.13-20.73%10409-04TLT260925P00086500
86.00 P6.25+41.72%318609-24TLT260925P00086000
85.50 P3.89-17.06%101009-17TLT260925P00085500
85.00 P4.16-2.12%2510709-14TLT260925P00085000
84.50 P2.81-25.07%1028409-17TLT260925P00084500
84.00 P3.57+36.78%2209-23TLT260925P00084000
83.50 P2.97-4.19%2109-24TLT260925P00083500
83.00 P3.52+35.91%412509-24TLT260925P00083000
82.50 P3.00+44.93%1,2676009-24TLT260925P00082500
82.00 P2.56+61.01%4,20337809-24TLT260925P00082000
81.50 P2.12+100.00%10,3561,14709-24TLT260925P00081500
81.00 P1.71+159.09%1,67429,06709-24TLT260925P00081000
80.50 P1.32+247.37%11,9196,35109-24TLT260925P00080500
80.00 P0.80+344.44%44,83515,78709-24TLT260925P00080000
79.50 P0.44+528.57%13,26813,89009-24TLT260925P00079500
79.00 P0.21+425.00%11,27218,55609-24TLT260925P00079000
78.50 P0.09+350.00%4,2354,40209-24TLT260925P00078500
78.00 P0.03+50.00%2,7058,85809-24TLT260925P00078000
77.50 P0.010.00%971,66209-24TLT260925P00077500
77.00 P0.010.00%101,39009-24TLT260925P00077000
76.00 P0.01-50.00%1524109-17TLT260925P00076000
75.00 P0.010.00%21,23209-24TLT260925P00075000
74.00 P0.010.00%1609-15TLT260925P00074000
73.00 P00%0TLT260925P00073000
72.00 P00%0TLT260925P00072000
71.00 P00%0TLT260925P00071000
70.00 P0.010.00%54409-10TLT260925P00070000
65.00 P0.010.00%110108-24TLT260925P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC