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

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

At Close
Jun 27, 2025 3:59:58 PM EDT
87.39USD-0.637%(-0.56)74,993,500
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 27, 2025 9:28:30 AM EDT
87.57USD-0.432%(-0.38)641,275
After-hours
Jun 27, 2025 4:58:30 PM EDT
87.47USD+0.092%(+0.08)598,167
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 27, 2025Jun 30, 2025Jul 2, 2025Jul 3, 2025Jul 7, 2025Jul 9, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Jul 31, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 29, 2025Sep 19, 2025Sep 30, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Dec 31, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Mar 31, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
57,060752,964139,894247,736


TLT Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Jan 16, 2026 Exp. - Max Pain @ $90.00

Puts
Calls


TLT Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150 C0.03-40.00%126106,27506-26TLT260116C00150000
145 C0.04-20.00%127,10806-26TLT260116C00145000
140 C0.060.00%8,00026,01306-26TLT260116C00140000
135 C0.07-12.50%1417,44606-26TLT260116C00135000
130 C0.080.00%238,87906-25TLT260116C00130000
125 C0.12+20.00%136,72506-25TLT260116C00125000
120 C0.14+7.69%1930,85406-26TLT260116C00120000
115 C0.18-5.26%1469,07406-25TLT260116C00115000
110 C0.270.00%30470,42806-26TLT260116C00110000
106 C0.42+5.00%5517,81606-26TLT260116C00106000
105 C0.42+2.44%6843,96106-26TLT260116C00105000
104 C0.50+8.70%453,57606-26TLT260116C00104000
103 C0.54-5.26%554,41306-26TLT260116C00103000
102 C0.59+7.27%103,82506-26TLT260116C00102000
101 C0.69+2.99%20317,84706-26TLT260116C00101000
100 C0.79+3.95%36678,11306-26TLT260116C00100000
99 C0.88+11.39%29,28306-26TLT260116C00099000
98 C0.90-4.26%137,85406-25TLT260116C00098000
97 C1.12+2.75%5057,24706-26TLT260116C00097000
96 C1.31+12.93%2286,15406-26TLT260116C00096000
95 C1.50+7.14%2,01382,02606-26TLT260116C00095000
94 C1.60-3.03%77,47906-26TLT260116C00094000
93 C1.96+15.98%377,89806-26TLT260116C00093000
92 C2.24+4.67%365,53106-26TLT260116C00092000
91 C2.58+12.17%114,24306-26TLT260116C00091000
90 C2.99+7.94%65973,35306-26TLT260116C00090000
89 C3.25+4.84%465,30706-26TLT260116C00089000
88 C3.85+5.48%594,23606-26TLT260116C00088000
87 C4.29+4.13%1,5945,73506-26TLT260116C00087000
86 C4.85+5.43%294,85606-26TLT260116C00086000
85 C5.40+4.65%39417,16206-26TLT260116C00085000
84 C5.75-1.71%321,05206-26TLT260116C00084000
83 C6.30-3.08%31,16006-24TLT260116C00083000
82 C7.15+1.42%360406-26TLT260116C00082000
81 C7.50-4.46%559106-25TLT260116C00081000
80 C9.00+4.29%7214,40906-26TLT260116C00080000
79 C9.63+8.81%214806-26TLT260116C00079000
78 C10.30+6.63%1669906-25TLT260116C00078000
77 C11.47+6.01%1364506-26TLT260116C00077000
76 C12.22+4.44%1549206-26TLT260116C00076000
75 C13.25+3.92%333,91406-26TLT260116C00075000
74 C13.76+2.69%222806-26TLT260116C00074000
73 C13.85-4.75%118306-17TLT260116C00073000
72 C15.80+3.61%197306-26TLT260116C00072000
71 C16.42+6.49%3637306-23TLT260116C00071000
70 C18.03+3.03%83,19706-26TLT260116C00070000
65 C22.35+0.22%121706-24TLT260116C00065000
60 C27.30+4.36%119306-23TLT260116C00060000
55 C31.35+8.10%2004805-30TLT260116C00055000
50 C37.34+2.30%112006-23TLT260116C00050000
45 C41.60+8.05%16106-24TLT260116C00045000
Puts
StrikePriceChangeVolOILastContract Name
150 P62.87+0.14%25006-25TLT260116P00150000
145 P56.89+21.74%4010005-07TLT260116P00145000
140 P47.88-0.04%1110-24TLT260116P00140000
135 P36.77-1.29%1005009-27TLT260116P00135000
130 P44.75+6.04%12105-14TLT260116P00130000
125 P37.53-1.63%62306-26TLT260116P00125000
120 P34.26-3.63%201705-30TLT260116P00120000
115 P28.48-6.93%130206-04TLT260116P00115000
110 P22.77-2.23%11,52506-24TLT260116P00110000
106 P18.40+9.65%821404-08TLT260116P00106000
105 P18.40-1.60%21,32506-25TLT260116P00105000
104 P17.57-8.25%122504-14TLT260116P00104000
103 P16.37-0.79%627506-25TLT260116P00103000
102 P15.58-9.37%27906-12TLT260116P00102000
101 P14.93-3.93%61,91106-24TLT260116P00101000
100 P12.97-4.21%610,84306-26TLT260116P00100000
99 P13.65-5.21%596406-11TLT260116P00099000
98 P12.000.00%23,94506-18TLT260116P00098000
97 P10.72-10.89%286906-23TLT260116P00097000
96 P10.08-6.15%62,00906-25TLT260116P00096000
95 P8.75-3.63%338,49306-26TLT260116P00095000
94 P9.24+8.96%155,61006-16TLT260116P00094000
93 P7.14-9.28%113,08106-26TLT260116P00093000
92 P6.63-5.29%56,69806-24TLT260116P00092000
91 P5.95-4.03%17,05106-26TLT260116P00091000
90 P5.26-0.75%2043,57506-26TLT260116P00090000
89 P4.68-4.49%104,56906-24TLT260116P00089000
88 P4.10-1.20%356,06906-26TLT260116P00088000
87 P3.63-2.68%20518,41606-26TLT260116P00087000
86 P3.10-6.06%1378,29606-26TLT260116P00086000
85 P2.62-5.07%44128,61006-26TLT260116P00085000
84 P2.31-5.33%7704,66306-26TLT260116P00084000
83 P1.94-3.00%3710,30006-26TLT260116P00083000
82 P1.75+2.94%73,69906-26TLT260116P00082000
81 P1.51+5.59%22,73106-26TLT260116P00081000
80 P1.20-1.64%47821,70006-26TLT260116P00080000
79 P1.02-2.86%402,83506-26TLT260116P00079000
78 P0.87-4.40%64,52406-26TLT260116P00078000
77 P0.77+5.48%552,00106-25TLT260116P00077000
76 P0.64-4.48%21,70606-25TLT260116P00076000
75 P0.50-3.85%85234,03606-26TLT260116P00075000
74 P0.42-6.67%12,19006-26TLT260116P00074000
73 P0.39-2.50%11,31706-26TLT260116P00073000
72 P0.32-46.67%2005,92106-26TLT260116P00072000
71 P0.25-10.71%156406-26TLT260116P00071000
70 P0.23-8.00%2653,45006-26TLT260116P00070000
65 P0.11+10.00%524,61306-26TLT260116P00065000
60 P0.07+16.67%52,55306-26TLT260116P00060000
55 P0.05+25.00%991,33206-26TLT260116P00055000
50 P0.03+50.00%524,18206-26TLT260116P00050000
45 P0.020.00%118,09706-25TLT260116P00045000


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 - 2025 ChartExchange LLC