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
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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,54376,86013,52514,251


TLT Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Oct 9, 2026 Exp. - Max Pain @ $80.50

Puts
Calls


TLT Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C00%0TLT261009C00110000
105.00 C00%0TLT261009C00105000
100.00 C0.010.00%3084309-17TLT261009C00100000
99.00 C0.010.00%55609-18TLT261009C00099000
98.00 C0.010.00%108509-23TLT261009C00098000
97.00 C0.010.00%515109-18TLT261009C00097000
96.00 C0.010.00%107509-18TLT261009C00096000
95.00 C0.010.00%511609-23TLT261009C00095000
94.00 C0.010.00%476909-18TLT261009C00094000
93.00 C00%0TLT261009C00093000
92.00 C0.02+100.00%243309-17TLT261009C00092000
91.00 C0.010.00%4071,04109-22TLT261009C00091000
90.00 C0.010.00%7524,89209-23TLT261009C00090000
89.00 C0.010.00%5331,42009-24TLT261009C00089000
88.50 C0.01-50.00%9871,63009-24TLT261009C00088500
88.00 C0.02+100.00%586509-24TLT261009C00088000
87.50 C0.02-33.33%10019809-23TLT261009C00087500
87.00 C0.01-50.00%761,80609-24TLT261009C00087000
86.50 C0.02-33.33%2013,92009-24TLT261009C00086500
86.00 C0.02-33.33%2222,30709-24TLT261009C00086000
85.50 C0.02-33.33%2,2313,83009-24TLT261009C00085500
85.00 C0.030.00%5,3793,92309-24TLT261009C00085000
84.50 C0.04-20.00%2031,07309-24TLT261009C00084500
84.00 C0.04-20.00%3121,20409-24TLT261009C00084000
83.50 C0.06-25.00%3261,12209-24TLT261009C00083500
83.00 C0.07-41.67%6385,49109-24TLT261009C00083000
82.50 C0.11-31.25%2928,14109-24TLT261009C00082500
82.00 C0.15-40.00%1,2126,85109-24TLT261009C00082000
81.50 C0.21-40.00%3727,47109-24TLT261009C00081500
81.00 C0.34-39.29%1,6593,01409-24TLT261009C00081000
80.50 C0.47-34.72%1,40265209-24TLT261009C00080500
80.00 C0.63-37.62%6,7643,57909-24TLT261009C00080000
79.50 C0.85-36.57%1,8771,00209-24TLT261009C00079500
79.00 C1.17-30.77%2,6672,09709-24TLT261009C00079000
78.50 C1.49-55.52%72778009-24TLT261009C00078500
78.00 C1.84-45.88%14031109-24TLT261009C00078000
77.50 C2.28-38.38%102709-24TLT261009C00077500
77.00 C4.69+21.50%12009-22TLT261009C00077000
76.50 C00%0TLT261009C00076500
76.00 C5.23+5.66%6815509-16TLT261009C00076000
75.00 C4.55-21.96%4709-24TLT261009C00075000
74.00 C5.500%1079809-24TLT261009C00074000
73.00 C00%0TLT261009C00073000
72.00 C00%0TLT261009C00072000
71.00 C00%0TLT261009C00071000
70.00 C00%0TLT261009C00070000
65.00 C16.010%2624809-14TLT261009C00065000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0TLT261009P00110000
105.00 P00%0TLT261009P00105000
100.00 P00%0TLT261009P00100000
99.00 P00%0TLT261009P00099000
98.00 P00%0TLT261009P00098000
97.00 P00%0TLT261009P00097000
96.00 P00%0TLT261009P00096000
95.00 P00%0TLT261009P00095000
94.00 P00%0TLT261009P00094000
93.00 P00%0TLT261009P00093000
92.00 P12.80+8.57%14509-24TLT261009P00092000
91.00 P00%0TLT261009P00091000
90.00 P00%0TLT261009P00090000
89.00 P6.450%343408-28TLT261009P00089000
88.50 P00%0TLT261009P00088500
88.00 P5.90-3.12%187509-04TLT261009P00088000
87.50 P5.690%4409-02TLT261009P00087500
87.00 P5.34+10.33%8609-09TLT261009P00087000
86.50 P4.35-3.97%66909-04TLT261009P00086500
86.00 P4.98-0.60%212409-18TLT261009P00086000
85.50 P4.55+14.32%106709-10TLT261009P00085500
85.00 P3.52+2.33%1022009-21TLT261009P00085000
84.50 P3.90+35.42%3128409-23TLT261009P00084500
84.00 P4.80+41.18%5124009-24TLT261009P00084000
83.50 P2.93+40.19%4045709-23TLT261009P00083500
83.00 P2.87+7.09%737209-24TLT261009P00083000
82.50 P3.29+33.74%6188509-24TLT261009P00082500
82.00 P2.87+43.50%1401,41909-24TLT261009P00082000
81.50 P2.42+52.20%291,62109-24TLT261009P00081500
81.00 P2.03+66.39%2081,48309-24TLT261009P00081000
80.50 P1.84+80.39%2491,63909-24TLT261009P00080500
80.00 P1.49+112.86%1,0882,48409-24TLT261009P00080000
79.50 P1.16+123.08%7211,99709-24TLT261009P00079500
79.00 P0.89+134.21%1,8961,96009-24TLT261009P00079000
78.50 P0.61+144.00%4704,32509-24TLT261009P00078500
78.00 P0.56+211.11%1,4852,86209-24TLT261009P00078000
77.50 P0.43+207.14%15030409-24TLT261009P00077500
77.00 P0.32+966.67%9847109-24TLT261009P00077000
76.50 P0.24+380.00%19135709-24TLT261009P00076500
76.00 P0.15+275.00%491,25009-24TLT261009P00076000
75.00 P0.07+133.33%1,4741,74309-24TLT261009P00075000
74.00 P0.04+300.00%191909-24TLT261009P00074000
73.00 P00%0TLT261009P00073000
72.00 P00%0TLT261009P00072000
71.00 P0.020%3309-24TLT261009P00071000
70.00 P0.02+100.00%395409-24TLT261009P00070000
65.00 P0.010.00%2309-04TLT261009P00065000


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