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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,433144,63282,937117,345


TLT Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

TLT Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

TLT Mar 19, 2027 Exp. - Max Pain @ $83.00

Puts
Calls


TLT Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C0.03-25.00%12925,83309-24TLT270319C00120000
115 C0.05+25.00%248109-21TLT270319C00115000
110 C0.05-37.50%146409-18TLT270319C00110000
105 C0.08+14.29%2571109-23TLT270319C00105000
100 C0.110.00%2045,68709-24TLT270319C00100000
99 C0.130.00%637809-24TLT270319C00099000
98 C0.140.00%158409-22TLT270319C00098000
97 C0.160.00%13,09309-22TLT270319C00097000
96 C0.16-5.88%4051,65909-24TLT270319C00096000
95 C0.18-5.26%72,55409-24TLT270319C00095000
94 C0.210.00%202,58909-24TLT270319C00094000
93 C0.24-11.11%13,69309-23TLT270319C00093000
92 C0.26-7.14%3912,20509-24TLT270319C00092000
91 C0.32-17.95%4178,60109-23TLT270319C00091000
90 C0.36-5.26%57310,08409-24TLT270319C00090000
89 C0.43-10.42%154,63809-24TLT270319C00089000
88 C0.52-5.45%2656,27809-24TLT270319C00088000
87 C0.63-5.97%4016,88509-24TLT270319C00087000
86 C0.77-3.75%85,02509-24TLT270319C00086000
85 C0.93-7.00%1,2606,60309-24TLT270319C00085000
84 C1.15-9.45%941,72409-24TLT270319C00084000
83 C1.44-7.69%2993,61409-24TLT270319C00083000
82 C1.76-9.28%1,24210,78909-24TLT270319C00082000
81 C2.14-7.76%1633,16609-24TLT270319C00081000
80 C2.60-10.34%1,1517,29409-24TLT270319C00080000
79 C3.10-11.43%61996909-24TLT270319C00079000
78 C3.66-9.63%15138909-24TLT270319C00078000
77 C4.32-8.86%621609-24TLT270319C00077000
76 C5.40-26.03%108609-23TLT270319C00076000
75 C5.66-17.13%4052009-24TLT270319C00075000
74 C8.67-8.06%212709-08TLT270319C00074000
73 C9.300%1108-14TLT270319C00073000
72 C8.40-2.89%54709-24TLT270319C00072000
71 C11.350%292908-31TLT270319C00071000
70 C11.82+7.75%204209-17TLT270319C00070000
69 C00%0TLT270319C00069000
65 C16.65-17.45%2109-17TLT270319C00065000
60 C21.44-6.58%2309-14TLT270319C00060000
55 C30.540%1107-06TLT270319C00055000
50 C35.71+0.11%1107-01TLT270319C00050000
45 C37.10-5.43%2107-31TLT270319C00045000
Puts
StrikePriceChangeVolOILastContract Name
120 P33.61-2.44%1104-10TLT270319P00120000
115 P00%0TLT270319P00115000
110 P27.150%1108-06TLT270319P00110000
105 P00%0TLT270319P00105000
100 P20.90+7.07%20237009-24TLT270319P00100000
99 P17.20-1.83%2809-02TLT270319P00099000
98 P15.87+1.08%10013309-03TLT270319P00098000
97 P12.20+3.57%21606-03TLT270319P00097000
96 P11.270%2006-03TLT270319P00096000
95 P14.96-9.33%3017509-24TLT270319P00095000
94 P12.33-1.60%611609-02TLT270319P00094000
93 P12.39+3.68%828609-10TLT270319P00093000
92 P13.00+27.08%1036109-24TLT270319P00092000
91 P9.29+6.17%37037908-11TLT270319P00091000
90 P11.00+10.22%175209-24TLT270319P00090000
89 P7.96-8.61%1,0001,09409-17TLT270319P00089000
88 P8.23-0.24%602,54309-24TLT270319P00088000
87 P8.55+29.55%143,02409-24TLT270319P00087000
86 P7.15+8.83%3211,60109-24TLT270319P00086000
85 P6.35+16.51%288709-24TLT270319P00085000
84 P5.55+11.00%14,00509-24TLT270319P00084000
83 P4.36+28.99%24,36009-23TLT270319P00083000
82 P4.10+17.14%168,42709-24TLT270319P00082000
81 P3.93+29.28%226,97909-24TLT270319P00081000
80 P3.20+26.98%88137,41909-24TLT270319P00080000
79 P2.75+30.95%1595,84009-24TLT270319P00079000
78 P2.31+33.53%1,06711,74209-24TLT270319P00078000
77 P1.93+35.92%9035,53809-24TLT270319P00077000
76 P1.66+46.90%2341,64209-24TLT270319P00076000
75 P1.38+48.39%1414,32009-24TLT270319P00075000
74 P1.11+48.00%13017109-24TLT270319P00074000
73 P0.99+59.68%5514709-24TLT270319P00073000
72 P0.79+58.00%91,46009-24TLT270319P00072000
71 P0.62+87.88%541609-24TLT270319P00071000
70 P0.46+35.29%142,57209-24TLT270319P00070000
69 P0.30+57.89%116909-24TLT270319P00069000
65 P0.20+53.85%462,51509-24TLT270319P00065000
60 P0.09+80.00%121,41109-24TLT270319P00060000
55 P0.040.00%12,55009-10TLT270319P00055000
50 P0.020.00%4449809-21TLT270319P00050000
45 P0.010.00%8046,35409-17TLT270319P00045000


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