Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,042157,32729,20723,713


TLT Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Oct 2, 2026 Exp. - Max Pain @ $81.00

Puts
Calls


TLT Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C00%0TLT261002C00110000
105.00 C00%0TLT261002C00105000
100.00 C0.010.00%402,16909-24TLT261002C00100000
99.00 C00%0TLT261002C00099000
98.00 C0.010%10009-16TLT261002C00098000
97.00 C00%0TLT261002C00097000
96.00 C00%0TLT261002C00096000
95.00 C0.010.00%2037809-24TLT261002C00095000
94.00 C0.02-33.33%1117809-08TLT261002C00094000
93.00 C00%0TLT261002C00093000
92.00 C0.010.00%2480909-18TLT261002C00092000
91.00 C0.010.00%1811,66009-17TLT261002C00091000
90.00 C0.010.00%51,00809-24TLT261002C00090000
89.00 C0.010.00%6033,09709-18TLT261002C00089000
88.50 C0.010.00%22033809-22TLT261002C00088500
88.00 C0.010.00%2686,37309-24TLT261002C00088000
87.50 C0.01-50.00%3161,68609-22TLT261002C00087500
87.00 C0.01-50.00%3736,04609-23TLT261002C00087000
86.50 C0.010.00%65,91909-24TLT261002C00086500
86.00 C0.010.00%2,40613,44409-24TLT261002C00086000
85.50 C0.01-50.00%1,3011,26709-24TLT261002C00085500
85.00 C0.010.00%1622,54009-24TLT261002C00085000
84.50 C0.01-50.00%1,0101,59509-24TLT261002C00084500
84.00 C0.02-33.33%2,0853,13209-24TLT261002C00084000
83.50 C0.02-50.00%3519,10409-24TLT261002C00083500
83.00 C0.03-40.00%61723,04909-24TLT261002C00083000
82.50 C0.05-28.57%4445,00409-24TLT261002C00082500
82.00 C0.07-46.15%3,36636,99409-24TLT261002C00082000
81.50 C0.10-58.33%3,2805,73209-24TLT261002C00081500
81.00 C0.17-56.41%9,81214,74309-24TLT261002C00081000
80.50 C0.30-50.00%7,4955,88209-24TLT261002C00080500
80.00 C0.41-54.44%5,5224,25609-24TLT261002C00080000
79.50 C0.66-47.20%55492409-24TLT261002C00079500
79.00 C0.97-41.57%1,3261,58009-24TLT261002C00079000
78.50 C1.35-39.19%3418009-24TLT261002C00078500
78.00 C1.91-31.54%3624309-24TLT261002C00078000
77.50 C3.35-33.27%11209-15TLT261002C00077500
77.00 C2.53-27.71%158709-24TLT261002C00077000
76.50 C5.64-3.59%8609-02TLT261002C00076500
76.00 C4.05-30.17%119209-24TLT261002C00076000
75.00 C4.60-28.01%71109-24TLT261002C00075000
74.00 C00%0TLT261002C00074000
73.00 C8.35-5.11%21221209-18TLT261002C00073000
72.00 C9.90+6.45%14409-22TLT261002C00072000
71.00 C10.800%16416209-17TLT261002C00071000
70.00 C9.55-18.72%1020209-24TLT261002C00070000
65.00 C16.00-8.05%311109-16TLT261002C00065000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0TLT261002P00110000
105.00 P00%0TLT261002P00105000
100.00 P18.550%191909-17TLT261002P00100000
99.00 P00%0TLT261002P00099000
98.00 P00%0TLT261002P00098000
97.00 P00%0TLT261002P00097000
96.00 P00%0TLT261002P00096000
95.00 P13.550%101009-17TLT261002P00095000
94.00 P00%0TLT261002P00094000
93.00 P00%0TLT261002P00093000
92.00 P9.440%3308-24TLT261002P00092000
91.00 P9.55+6.70%101309-17TLT261002P00091000
90.00 P8.62+6.68%1509-22TLT261002P00090000
89.00 P7.24+4.17%103309-02TLT261002P00089000
88.50 P00%0TLT261002P00088500
88.00 P5.80-6.45%38909-04TLT261002P00088000
87.50 P6.07+14.53%151909-21TLT261002P00087500
87.00 P7.95+13.41%2365209-24TLT261002P00087000
86.50 P6.27+29.28%74509-23TLT261002P00086500
86.00 P4.72+3.96%4043309-22TLT261002P00086000
85.50 P6.47+45.39%4912109-24TLT261002P00085500
85.00 P3.69-8.21%6037009-22TLT261002P00085000
84.50 P4.39+29.12%745209-24TLT261002P00084500
84.00 P4.70+17.50%1633109-24TLT261002P00084000
83.50 P4.30+32.31%6061609-24TLT261002P00083500
83.00 P3.80+34.28%23866909-24TLT261002P00083000
82.50 P3.34+39.75%7573809-24TLT261002P00082500
82.00 P2.64+38.22%1,6323,00709-24TLT261002P00082000
81.50 P2.56+72.97%2252,55209-24TLT261002P00081500
81.00 P2.04+78.95%4,6286,39809-24TLT261002P00081000
80.50 P1.72+115.00%4112,48209-24TLT261002P00080500
80.00 P1.35+150.00%2,0733,99809-24TLT261002P00080000
79.50 P1.04+181.08%4,6746,15209-24TLT261002P00079500
79.00 P0.80+247.83%3,1554,46109-24TLT261002P00079000
78.50 P0.57+256.25%1,8824,80209-24TLT261002P00078500
78.00 P0.40+300.00%1,0482,44609-24TLT261002P00078000
77.50 P0.28+366.67%7351,71809-24TLT261002P00077500
77.00 P0.19+280.00%2,0816,86909-24TLT261002P00077000
76.50 P0.07+250.00%5743109-24TLT261002P00076500
76.00 P0.06+200.00%4021,51409-24TLT261002P00076000
75.00 P0.03+50.00%7444909-24TLT261002P00075000
74.00 P0.02+100.00%5162309-24TLT261002P00074000
73.00 P0.010.00%2809-24TLT261002P00073000
72.00 P00%0TLT261002P00072000
71.00 P0.010%1109-24TLT261002P00071000
70.00 P0.01-50.00%526009-14TLT261002P00070000
65.00 P0.01-66.67%1013109-01TLT261002P00065000


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