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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,4861,195,632507,956313,374


TLT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

TLT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

TLT Jan 15, 2027 Exp. - Max Pain @ $85.00

Puts
Calls


TLT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C0.010.00%22263,74209-24TLT270115C00145000
140 C0.02+100.00%50018,58809-24TLT270115C00140000
135 C0.020.00%4,21027,43809-23TLT270115C00135000
130 C0.020.00%15226,66009-23TLT270115C00130000
125 C0.030.00%1012,01409-24TLT270115C00125000
120 C0.030.00%2532,10509-24TLT270115C00120000
115 C0.04+33.33%61522,02609-24TLT270115C00115000
112 C0.030.00%305,32609-23TLT270115C00112000
111 C0.050.00%17,32409-15TLT270115C00111000
110 C0.03-25.00%294137,67609-24TLT270115C00110000
109 C0.04-33.33%102,86109-22TLT270115C00109000
108 C0.040.00%54,28309-24TLT270115C00108000
107 C0.04+33.33%103,47709-24TLT270115C00107000
106 C0.040.00%102,23509-24TLT270115C00106000
105 C0.04-20.00%4718,00009-24TLT270115C00105000
104 C0.07-12.50%204,49809-15TLT270115C00104000
103 C0.050.00%2010,23509-24TLT270115C00103000
102 C0.050.00%505,10409-24TLT270115C00102000
101 C0.07+40.00%109,17509-24TLT270115C00101000
100 C0.050.00%246122,78809-24TLT270115C00100000
99 C0.070.00%59,91509-24TLT270115C00099000
98 C0.070.00%10010,91909-24TLT270115C00098000
97 C0.070.00%106,76109-24TLT270115C00097000
96 C0.08-11.11%2918,83609-24TLT270115C00096000
95 C0.09-10.00%99073,27209-24TLT270115C00095000
94 C0.100.00%478,94609-24TLT270115C00094000
93 C0.10-16.67%4114,56509-24TLT270115C00093000
92 C0.13-7.14%9940,68009-24TLT270115C00092000
91 C0.15-6.25%71316,41609-24TLT270115C00091000
90 C0.18-5.26%586131,55509-24TLT270115C00090000
89 C0.22-8.33%439,55409-24TLT270115C00089000
88 C0.26-7.14%4,84421,52609-24TLT270115C00088000
87 C0.34-5.56%38533,61909-24TLT270115C00087000
86 C0.41-12.77%12525,66009-24TLT270115C00086000
85 C0.55-11.29%3,319117,21009-24TLT270115C00085000
84 C0.73-9.88%2,66614,96809-24TLT270115C00084000
83 C0.98-10.09%3,78224,15909-24TLT270115C00083000
82 C1.22-14.69%13,44926,37509-24TLT270115C00082000
81 C1.58-12.22%5558,60109-24TLT270115C00081000
80 C2.01-14.83%12,11146,54009-24TLT270115C00080000
79 C2.57-14.90%1,8642,41509-24TLT270115C00079000
78 C3.10-12.18%4372,08809-24TLT270115C00078000
77 C3.95-10.02%712009-24TLT270115C00077000
76 C4.50-27.42%11817409-24TLT270115C00076000
75 C5.30-9.40%237,30709-24TLT270115C00075000
74 C6.23-32.28%1309-24TLT270115C00074000
73 C7.13-20.78%163009-24TLT270115C00073000
72 C9.89-6.17%321209-22TLT270115C00072000
71 C10.87+1.59%1109-22TLT270115C00071000
70 C9.65-10.23%3678509-24TLT270115C00070000
69 C14.110%1108-25TLT270115C00069000
68 C00%0TLT270115C00068000
67 C13.93-9.95%1109-14TLT270115C00067000
66 C00%0TLT270115C00066000
65 C16.35-3.94%26509-18TLT270115C00065000
64 C18.35+0.27%15808-31TLT270115C00064000
63 C00%0TLT270115C00063000
62 C20.35+4.57%452408-31TLT270115C00062000
61 C00%0TLT270115C00061000
60 C20.80-5.45%322609-15TLT270115C00060000
55 C27.40+1.48%2608-03TLT270115C00055000
50 C32.00-1.08%11809-02TLT270115C00050000
45 C37.35+0.95%5208-31TLT270115C00045000
Puts
StrikePriceChangeVolOILastContract Name
145 P58.15+2.29%32002-02TLT270115P00145000
140 P50.42+0.04%445203-02TLT270115P00140000
135 P45.20-4.54%707002-17TLT270115P00135000
130 P43.79+2.55%2103-20TLT270115P00130000
125 P38.60+9.26%2103-30TLT270115P00125000
120 P37.10+2.49%1,12014008-06TLT270115P00120000
115 P31.40+7.79%103405-20TLT270115P00115000
112 P29.00+14.26%838808-05TLT270115P00112000
111 P28.30+13.65%20408-06TLT270115P00111000
110 P30.80+13.03%187,76709-24TLT270115P00110000
109 P22.85+1.33%420504-13TLT270115P00109000
108 P25.30+17.67%30908-06TLT270115P00108000
107 P24.50+1.96%1,62050008-06TLT270115P00107000
106 P23.85+3.88%2028108-06TLT270115P00106000
105 P23.57+4.43%652,54609-17TLT270115P00105000
104 P18.37-4.07%239107-01TLT270115P00104000
103 P21.07+1.79%6154909-02TLT270115P00103000
102 P16.46+4.38%141006-02TLT270115P00102000
101 P19.15+11.08%121,07409-02TLT270115P00101000
100 P20.15+1.46%710,36109-24TLT270115P00100000
99 P19.23+12.06%753009-24TLT270115P00099000
98 P18.23+3.87%21,09309-24TLT270115P00098000
97 P13.11+13.02%11,18307-13TLT270115P00097000
96 P16.00+6.31%502,94409-24TLT270115P00096000
95 P14.13+3.21%378,52609-18TLT270115P00095000
94 P12.91+5.13%2228109-16TLT270115P00094000
93 P11.66-7.09%11,91009-17TLT270115P00093000
92 P13.10+8.00%12,72309-24TLT270115P00092000
91 P10.20-4.14%69,32009-16TLT270115P00091000
90 P11.10+11.33%3956,54509-24TLT270115P00090000
89 P9.40+4.44%13,85109-24TLT270115P00089000
88 P9.05+21.48%1213,55009-24TLT270115P00088000
87 P8.20+15.49%3224,65109-24TLT270115P00087000
86 P7.10+38.67%612,36709-24TLT270115P00086000
85 P6.39+15.55%131118,01509-24TLT270115P00085000
84 P5.04+9.09%19831,88009-24TLT270115P00084000
83 P4.78+19.50%1,01914,58409-24TLT270115P00083000
82 P4.17+30.72%3,53239,30909-24TLT270115P00082000
81 P3.38+25.65%25013,32309-24TLT270115P00081000
80 P2.93+40.19%4,069126,56809-24TLT270115P00080000
79 P2.43+49.08%1,4502,88509-24TLT270115P00079000
78 P1.92+50.00%1,01017,52709-24TLT270115P00078000
77 P1.50+53.06%1,45850,32409-24TLT270115P00077000
76 P1.24+63.16%7885,39509-24TLT270115P00076000
75 P1.03+77.59%71154,39609-24TLT270115P00075000
74 P0.77+79.07%2994,87309-24TLT270115P00074000
73 P0.61+69.44%3810,49009-24TLT270115P00073000
72 P0.43+72.00%13824309-24TLT270115P00072000
71 P0.35+45.83%1720009-24TLT270115P00071000
70 P0.30+87.50%51388,65609-24TLT270115P00070000
69 P0.17+30.77%417009-24TLT270115P00069000
68 P0.14+40.00%1139209-24TLT270115P00068000
67 P0.07-41.67%13109-17TLT270115P00067000
66 P0.06-14.29%23209-17TLT270115P00066000
65 P0.09+80.00%5415,34109-24TLT270115P00065000
64 P0.05-16.67%13109-17TLT270115P00064000
63 P0.040%4409-23TLT270115P00063000
62 P0.040.00%71809-17TLT270115P00062000
61 P0.06+50.00%1117109-24TLT270115P00061000
60 P0.05+150.00%6026,58609-24TLT270115P00060000
55 P0.010.00%103,53909-22TLT270115P00055000
50 P0.010.00%210,26709-24TLT270115P00050000
45 P0.010.00%221,90309-16TLT270115P00045000


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