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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
70547,95111,75513,781


TLT Sep 28, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Sep 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Sep 28, 2026 Exp. - Max Pain @ $80.00

Puts
Calls


TLT Sep 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C00%0TLT260928C00100000
99.00 C00%0TLT260928C00099000
98.00 C00%0TLT260928C00098000
97.00 C0.010%8409-17TLT260928C00097000
96.00 C0.010.00%19009-17TLT260928C00096000
95.00 C0.010.00%25009-17TLT260928C00095000
94.00 C00%0TLT260928C00094000
93.00 C00%0TLT260928C00093000
92.00 C00%0TLT260928C00092000
91.00 C00%0TLT260928C00091000
90.00 C00%0TLT260928C00090000
89.00 C0.010.00%21,20909-17TLT260928C00089000
88.00 C0.010%969609-15TLT260928C00088000
87.00 C0.01-66.67%1952409-15TLT260928C00087000
86.00 C0.010.00%1010,35509-21TLT260928C00086000
85.00 C0.020.00%243,56809-22TLT260928C00085000
84.50 C0.010.00%2316509-22TLT260928C00084500
84.00 C0.010.00%10473709-23TLT260928C00084000
83.50 C0.010.00%272,40609-24TLT260928C00083500
83.00 C0.01-50.00%381,37609-24TLT260928C00083000
82.50 C0.01-75.00%3652,75709-24TLT260928C00082500
82.00 C0.02-60.00%9782,17609-24TLT260928C00082000
81.50 C0.02-84.62%1,8762,47709-24TLT260928C00081500
81.00 C0.05-80.77%4,1228,28009-24TLT260928C00081000
80.50 C0.10-78.72%25,6477,22409-24TLT260928C00080500
80.00 C0.18-76.00%8,2873,02609-24TLT260928C00080000
79.50 C0.36-68.14%4,2152,07109-24TLT260928C00079500
79.00 C0.73-73.55%86034509-24TLT260928C00079000
78.50 C1.12-41.97%202509-24TLT260928C00078500
78.00 C1.56-38.82%1,34810109-24TLT260928C00078000
77.50 C2.12-25.09%1,30010109-24TLT260928C00077500
77.00 C2.52-41.67%10,3101109-24TLT260928C00077000
76.50 C3.020%10,300009-24TLT260928C00076500
76.00 C3.72-30.47%10910809-24TLT260928C00076000
75.50 C5.850%5509-16TLT260928C00075500
75.00 C5.40-19.76%3309-23TLT260928C00075000
74.00 C7.100%1,500009-16TLT260928C00074000
73.00 C8.92+10.12%3309-22TLT260928C00073000
72.00 C9.860%3309-22TLT260928C00072000
71.00 C00%0TLT260928C00071000
70.00 C00%0TLT260928C00070000
69.00 C00%0TLT260928C00069000
68.00 C00%0TLT260928C00068000
67.00 C00%0TLT260928C00067000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0TLT260928P00100000
99.00 P00%0TLT260928P00099000
98.00 P00%0TLT260928P00098000
97.00 P00%0TLT260928P00097000
96.00 P00%0TLT260928P00096000
95.00 P00%0TLT260928P00095000
94.00 P00%0TLT260928P00094000
93.00 P00%0TLT260928P00093000
92.00 P00%0TLT260928P00092000
91.00 P00%0TLT260928P00091000
90.00 P00%0TLT260928P00090000
89.00 P00%0TLT260928P00089000
88.00 P6.840%132009-14TLT260928P00088000
87.00 P7.35+10.86%6209-24TLT260928P00087000
86.00 P5.59+22.32%1009-24TLT260928P00086000
85.00 P4.250%3009-14TLT260928P00085000
84.50 P00%0TLT260928P00084500
84.00 P3.71+32.97%1309-23TLT260928P00084000
83.50 P2.95+60.33%31709-23TLT260928P00083500
83.00 P3.44+35.97%442209-24TLT260928P00083000
82.50 P3.02+81.93%38324809-24TLT260928P00082500
82.00 P2.00+28.21%461709-24TLT260928P00082000
81.50 P1.97+74.34%7844209-24TLT260928P00081500
81.00 P1.72+132.43%4862,76609-24TLT260928P00081000
80.50 P1.13+156.82%1,6231,78609-24TLT260928P00080500
80.00 P0.75+226.09%4,3853,05109-24TLT260928P00080000
79.50 P0.50+284.62%4,2433,40109-24TLT260928P00079500
79.00 P0.31+342.86%2,6743,79109-24TLT260928P00079000
78.50 P0.17+466.67%4441,85209-24TLT260928P00078500
78.00 P0.05+150.00%1,6565,52409-24TLT260928P00078000
77.50 P0.03+50.00%1,0701,13209-24TLT260928P00077500
77.00 P0.02+100.00%39295909-24TLT260928P00077000
76.50 P0.02+100.00%303309-24TLT260928P00076500
76.00 P0.01-50.00%1209-17TLT260928P00076000
75.50 P0.020%45645609-15TLT260928P00075500
75.00 P0.04+300.00%12709-23TLT260928P00075000
74.00 P0.010%5509-16TLT260928P00074000
73.00 P00%0TLT260928P00073000
72.00 P00%0TLT260928P00072000
71.00 P00%0TLT260928P00071000
70.00 P00%0TLT260928P00070000
69.00 P00%0TLT260928P00069000
68.00 P00%0TLT260928P00068000
67.00 P00%0TLT260928P00067000


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