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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,102874,083255,569178,898


TLT Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Dec 18, 2026 Exp. - Max Pain @ $83.00

Puts
Calls


TLT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C0.02+100.00%2,9077,10609-24TLT261218C00135000
130 C0.02+100.00%18497809-24TLT261218C00130000
125 C0.020.00%4,53510,54609-24TLT261218C00125000
120 C0.030.00%4997209-24TLT261218C00120000
115 C0.02-50.00%427,23809-24TLT261218C00115000
110 C0.030.00%1,7203,82409-24TLT261218C00110000
105 C0.04-20.00%23,22209-22TLT261218C00105000
102 C0.040.00%3262,84809-17TLT261218C00102000
101 C0.040.00%10041909-23TLT261218C00101000
100 C0.050.00%1122,24809-24TLT261218C00100000
99 C0.050.00%481,59309-22TLT261218C00099000
98 C0.050.00%2686909-24TLT261218C00098000
97 C0.05-16.67%105,04709-24TLT261218C00097000
96 C0.070.00%1313,45909-24TLT261218C00096000
95 C0.06-14.29%1019,89709-24TLT261218C00095000
94 C0.07-12.50%819,64509-24TLT261218C00094000
93 C0.070.00%239,48909-24TLT261218C00093000
92 C0.09-10.00%81612,22309-24TLT261218C00092000
91 C0.10-16.67%1441,13609-24TLT261218C00091000
90 C0.12-14.29%9,626323,24209-24TLT261218C00090000
89 C0.14-17.65%1832,12709-24TLT261218C00089000
88 C0.18-10.00%5,19641,16409-24TLT261218C00088000
87 C0.25-3.85%17,49060,48209-24TLT261218C00087000
86 C0.31-11.43%74142,31309-24TLT261218C00086000
85 C0.41-10.87%2,45342,88309-24TLT261218C00085000
84 C0.57-9.52%10,89152,85809-24TLT261218C00084000
83 C0.77-10.47%8,11827,64509-24TLT261218C00083000
82 C1.01-15.13%4,32654,48309-24TLT261218C00082000
81 C1.35-15.09%2,3079,16809-24TLT261218C00081000
80 C1.77-14.49%5,26914,95909-24TLT261218C00080000
79 C2.28-15.24%9221,78709-24TLT261218C00079000
78 C2.87-14.33%5,0155,44609-24TLT261218C00078000
77 C3.54-11.50%34163309-24TLT261218C00077000
76 C4.28-10.65%2832809-24TLT261218C00076000
75 C5.00-25.93%15973609-24TLT261218C00075000
74 C7.50-18.48%114009-14TLT261218C00074000
73 C8.40-16.67%2309-10TLT261218C00073000
72 C10.55+9.90%454608-31TLT261218C00072000
71 C10.30-10.82%5609-18TLT261218C00071000
70 C11.69-3.07%94609-11TLT261218C00070000
65 C17.25-1.15%351908-31TLT261218C00065000
60 C22.35+0.59%50208-31TLT261218C00060000
55 C27.740%2208-07TLT261218C00055000
50 C31.000%2209-10TLT261218C00050000
45 C35.70-5.31%2609-15TLT261218C00045000
Puts
StrikePriceChangeVolOILastContract Name
135 P49.90+3.10%1001106-04TLT261218P00135000
130 P48.50+12.66%4408-17TLT261218P00130000
125 P00%0TLT261218P00125000
120 P00%0TLT261218P00120000
115 P00%0TLT261218P00115000
110 P26.96+10.04%1108-05TLT261218P00110000
105 P22.58+0.94%7608-06TLT261218P00105000
102 P16.35+3.81%2206-11TLT261218P00102000
101 P15.580%22007-02TLT261218P00101000
100 P19.87+1.90%337909-24TLT261218P00100000
99 P15.30+6.25%229007-29TLT261218P00099000
98 P19.33+52.81%1060809-24TLT261218P00098000
97 P10.15+1.00%295606-29TLT261218P00097000
96 P15.43+9.67%1681709-24TLT261218P00096000
95 P14.66+3.97%5028709-11TLT261218P00095000
94 P12.500.00%644009-22TLT261218P00094000
93 P12.24-3.24%156509-15TLT261218P00093000
92 P10.46+3.36%529609-10TLT261218P00092000
91 P11.12+15.47%832409-23TLT261218P00091000
90 P10.57+5.70%403,27209-24TLT261218P00090000
89 P9.70+23.72%407,48709-24TLT261218P00089000
88 P8.50+6.38%216,46809-24TLT261218P00088000
87 P8.00+10.34%2415,82709-24TLT261218P00087000
86 P7.00+12.90%4114,71109-24TLT261218P00086000
85 P6.40+18.52%22827,10909-24TLT261218P00085000
84 P5.58+21.30%13024,99909-24TLT261218P00084000
83 P4.80+30.79%73721,18509-24TLT261218P00083000
82 P4.03+34.33%17243,32709-24TLT261218P00082000
81 P3.20+32.78%2,84328,61309-24TLT261218P00081000
80 P2.80+47.37%1,82747,58509-24TLT261218P00080000
79 P2.25+54.11%3,79823,04809-24TLT261218P00079000
78 P1.80+63.64%5,90526,56109-24TLT261218P00078000
77 P1.44+73.49%1,29233,62009-24TLT261218P00077000
76 P1.14+90.00%1,46125,80009-24TLT261218P00076000
75 P0.86+86.96%1,98423,45609-24TLT261218P00075000
74 P0.63+80.00%343,94809-24TLT261218P00074000
73 P0.51+104.00%92,57409-24TLT261218P00073000
72 P0.39+105.26%511,19609-24TLT261218P00072000
71 P0.26+116.67%8101,15009-24TLT261218P00071000
70 P0.24+118.18%7,1028,07009-24TLT261218P00070000
65 P0.08+166.67%72,29809-24TLT261218P00065000
60 P0.03+50.00%43,23009-24TLT261218P00060000
55 P0.010.00%420,91409-24TLT261218P00055000
50 P0.010.00%12009-14TLT261218P00050000
45 P0.010.00%23,01309-14TLT261218P00045000


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