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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,668970,404299,692249,526


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

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

Puts
Calls

TLT Oct 16, 2026 Exp. - Max Pain @ $82.00

Puts
Calls


TLT Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.010.00%31,55308-20TLT261016C00135000
130.00 C0.010.00%2597108-13TLT261016C00130000
125.00 C0.010.00%35,41808-10TLT261016C00125000
120.00 C0.010.00%1,06555,73207-30TLT261016C00120000
115.00 C0.010.00%222,07608-18TLT261016C00115000
110.00 C0.010.00%33,19009-24TLT261016C00110000
105.00 C0.010.00%43,37209-22TLT261016C00105000
103.00 C0.010.00%453709-18TLT261016C00103000
102.00 C0.010.00%25,51509-16TLT261016C00102000
101.00 C0.010.00%4801,20209-08TLT261016C00101000
100.00 C0.010.00%56,77509-24TLT261016C00100000
99.00 C0.010.00%121,08509-23TLT261016C00099000
98.00 C0.010.00%51,34509-24TLT261016C00098000
97.00 C0.010.00%52,59009-24TLT261016C00097000
96.00 C0.010.00%102,41509-24TLT261016C00096000
95.00 C0.010.00%419,96409-24TLT261016C00095000
94.00 C0.010.00%1,00036,82609-24TLT261016C00094000
93.00 C0.02+100.00%19,81309-24TLT261016C00093000
92.00 C0.020.00%344,97709-24TLT261016C00092000
91.00 C0.010.00%189,07709-24TLT261016C00091000
90.00 C0.02+100.00%72352,75109-24TLT261016C00090000
89.00 C0.01-50.00%114,27909-24TLT261016C00089000
88.00 C0.020.00%13651,99309-24TLT261016C00088000
87.00 C0.02-33.33%24273,88609-24TLT261016C00087000
86.50 C0.03-25.00%24061309-24TLT261016C00086500
86.00 C0.04-20.00%84138,90609-24TLT261016C00086000
85.50 C0.04-33.33%121109-24TLT261016C00085500
85.00 C0.060.00%1,54167,34609-24TLT261016C00085000
84.50 C0.070.00%17513,91109-24TLT261016C00084500
84.00 C0.09-25.00%5,061102,44509-24TLT261016C00084000
83.50 C0.11-21.43%1,2422,73909-24TLT261016C00083500
83.00 C0.14-26.32%25,701200,44909-24TLT261016C00083000
82.50 C0.18-37.93%12,01911,47109-24TLT261016C00082500
82.00 C0.24-38.46%8,180104,12709-24TLT261016C00082000
81.50 C0.35-32.69%3,4044,90909-24TLT261016C00081500
81.00 C0.47-35.62%18,80434,79009-24TLT261016C00081000
80.50 C0.66-28.26%5,5512,92009-24TLT261016C00080500
80.00 C0.80-34.96%17,21616,35509-24TLT261016C00080000
79.50 C1.03-26.43%3,2371,87009-24TLT261016C00079500
79.00 C1.30-29.73%1,7782,44209-24TLT261016C00079000
78.50 C1.66-21.33%1,9571,45709-24TLT261016C00078500
78.00 C2.00-23.37%3481,00309-24TLT261016C00078000
77.50 C2.700%50050009-24TLT261016C00077500
77.00 C2.82-18.73%13485309-24TLT261016C00077000
76.50 C3.39-13.08%732909-24TLT261016C00076500
76.00 C3.65-31.13%55262809-24TLT261016C00076000
75.00 C4.56-16.18%13652109-24TLT261016C00075000
74.00 C5.84-13.48%6827609-24TLT261016C00074000
73.00 C9.55+0.95%13013108-31TLT261016C00073000
72.00 C9.05-17.80%2109-14TLT261016C00072000
71.00 C11.71-2.01%18308-13TLT261016C00071000
70.00 C10.08-4.00%227509-24TLT261016C00070000
69.00 C11.820%2009-15TLT261016C00069000
68.00 C13.21-9.02%2108609-10TLT261016C00068000
67.00 C14.72-4.72%2248709-09TLT261016C00067000
65.00 C17.05-0.87%2123509-02TLT261016C00065000
60.00 C21.06-1.59%211109-16TLT261016C00060000
55.00 C27.20+0.33%60025008-31TLT261016C00055000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0TLT261016P00135000
130.00 P00%0TLT261016P00130000
125.00 P39.49+6.73%221103-24TLT261016P00125000
120.00 P38.95+12.74%1227909-18TLT261016P00120000
115.00 P27.80+10.54%321012-15TLT261016P00115000
110.00 P27.35+14.39%737308-07TLT261016P00110000
105.00 P19.40+2.92%21606-12TLT261016P00105000
103.00 P17.25-3.90%28406-11TLT261016P00103000
102.00 P16.34-14.67%9107-02TLT261016P00102000
101.00 P11.54-8.34%21411-25TLT261016P00101000
100.00 P17.70-2.32%1209-03TLT261016P00100000
99.00 P13.25-11.67%2306-11TLT261016P00099000
98.00 P17.94+7.75%411509-23TLT261016P00098000
97.00 P14.85+43.48%11312109-02TLT261016P00097000
96.00 P14.45-3.02%18609-17TLT261016P00096000
95.00 P14.40+12.50%31,01209-15TLT261016P00095000
94.00 P11.80+5.83%328409-08TLT261016P00094000
93.00 P12.59+9.00%140309-23TLT261016P00093000
92.00 P10.35-5.13%148309-22TLT261016P00092000
91.00 P9.44-5.51%639809-21TLT261016P00091000
90.00 P9.92+17.67%81,76809-23TLT261016P00090000
89.00 P9.80+13.29%174,07009-24TLT261016P00089000
88.00 P8.90+14.10%3117,04709-24TLT261016P00088000
87.00 P7.78+13.74%2016,72109-24TLT261016P00087000
86.50 P00%0TLT261016P00086500
86.00 P6.75+12.50%512,84309-24TLT261016P00086000
85.50 P00%0TLT261016P00085500
85.00 P5.71+18.46%1628,46409-24TLT261016P00085000
84.50 P5.00+13.90%204209-24TLT261016P00084500
84.00 P4.76+24.28%35371,31209-24TLT261016P00084000
83.50 P4.15+16.90%613009-24TLT261016P00083500
83.00 P3.90+30.87%1,93933,82409-24TLT261016P00083000
82.50 P3.35+33.47%391,34309-24TLT261016P00082500
82.00 P3.15+50.72%1,86837,04209-24TLT261016P00082000
81.50 P2.48+44.19%3121,69709-24TLT261016P00081500
81.00 P2.31+67.39%84256,44209-24TLT261016P00081000
80.50 P1.79+59.82%40351509-24TLT261016P00080500
80.00 P1.66+95.29%9,93640,33709-24TLT261016P00080000
79.50 P1.30+100.00%2,5832,60009-24TLT261016P00079500
79.00 P1.13+126.00%5,12096,48309-24TLT261016P00079000
78.50 P0.86+132.43%2,0511,59109-24TLT261016P00078500
78.00 P0.77+185.19%2,74426,88309-24TLT261016P00078000
77.50 P0.59+195.00%1,9602,29709-24TLT261016P00077500
77.00 P0.49+206.25%4,13548,81809-24TLT261016P00077000
76.50 P0.35+169.23%1,50768909-24TLT261016P00076500
76.00 P0.31+287.50%5074,85609-24TLT261016P00076000
75.00 P0.19+280.00%1,10628,06809-24TLT261016P00075000
74.00 P0.10+233.33%4312,05509-24TLT261016P00074000
73.00 P0.07+133.33%654809-24TLT261016P00073000
72.00 P0.04+100.00%2011,51509-24TLT261016P00072000
71.00 P0.03+200.00%232,01709-24TLT261016P00071000
70.00 P0.02+100.00%12414,57409-24TLT261016P00070000
69.00 P0.010.00%669409-24TLT261016P00069000
68.00 P0.010%50050008-27TLT261016P00068000
67.00 P0.010.00%5709-17TLT261016P00067000
65.00 P0.010.00%41,65609-21TLT261016P00065000
60.00 P0.010.00%112,27109-10TLT261016P00060000
55.00 P0.010.00%34,00408-10TLT261016P00055000


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