Dark

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)62,576,655

0.00Bid 0.00Ask 0.00Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 25, 2026 Sep 28, 2026 Sep 30, 2026 Oct 2, 2026 Oct 5, 2026 Oct 7, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Nov 30, 2026 Dec 18, 2026 Dec 31, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Mar 31, 2027 Apr 16, 2027 May 21, 2027 Jun 17, 2027 Jun 30, 2027 Jul 16, 2027 Aug 20, 2027 Sep 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Mar 31, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,818	82,599	21,954	7,938

TLT Mar 31, 2027 Exp. - Volume by Strike

Puts

Calls

TLT Mar 31, 2027 Exp. - Open Interest by Strike

Puts

Calls

TLT Mar 31, 2027 Exp. - Max Pain @ $82.00

Puts

Calls

TLT Mar 31, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0.08	+14.29%	117	859	09-24	TLT270331C00110000
106 C	0.09	-35.71%	1	115	08-17	TLT270331C00106000
105 C	0.09	-30.77%	6	466	09-10	TLT270331C00105000
104 C	0.10	-9.09%	3	9	08-17	TLT270331C00104000
103 C	0.10	-41.18%	6	15	09-10	TLT270331C00103000
102 C	0.19	-5.00%	50	58	08-28	TLT270331C00102000
101 C	0.13	-7.14%	70	47	09-17	TLT270331C00101000
100 C	0.12	-14.29%	3	780	09-23	TLT270331C00100000
99 C	0.14	-6.67%	2	49	09-11	TLT270331C00099000
98 C	0.19	+26.67%	100	155	09-16	TLT270331C00098000
97 C	0.18	-41.94%	1	13	09-16	TLT270331C00097000
96 C	0.21	-32.26%	1	76	09-17	TLT270331C00096000
95 C	0.23	+4.55%	5	310	09-22	TLT270331C00095000
94 C	0.23	-8.00%	5	204	09-24	TLT270331C00094000
93 C	0.28	0.00%	10	893	09-24	TLT270331C00093000
92 C	0.31	-3.13%	7	3,900	09-24	TLT270331C00092000
91 C	0.34	-20.93%	2	4,098	09-24	TLT270331C00091000
90 C	0.40	-6.98%	551	46,577	09-24	TLT270331C00090000
89 C	0.49	0.00%	6	5,858	09-24	TLT270331C00089000
88 C	0.57	-20.83%	112	8,500	09-24	TLT270331C00088000
87 C	0.68	-15.00%	77	643	09-24	TLT270331C00087000
86 C	0.83	-5.68%	7	1,390	09-24	TLT270331C00086000
85 C	1.00	-9.91%	946	2,402	09-24	TLT270331C00085000
84 C	1.26	-7.35%	84	1,810	09-24	TLT270331C00084000
83 C	1.53	-6.13%	71	1,239	09-24	TLT270331C00083000
82 C	1.83	-8.50%	35	706	09-24	TLT270331C00082000
81 C	2.25	-8.16%	193	536	09-24	TLT270331C00081000
80 C	2.72	-9.63%	142	891	09-24	TLT270331C00080000
79 C	3.33	-6.98%	21	1,649	09-24	TLT270331C00079000
78 C	3.75	-10.93%	108	798	09-24	TLT270331C00078000
77 C	4.43	-22.28%	11	19	09-24	TLT270331C00077000
76 C	5.75	-8.44%	10	39	09-23	TLT270331C00076000
75 C	6.05	-3.20%	3	86	09-24	TLT270331C00075000
74 C	6.68	-15.23%	2	32	09-24	TLT270331C00074000
73 C	9.96	+4.08%	5	149	08-13	TLT270331C00073000
72 C	12.00	-22.23%	1	28	07-20	TLT270331C00072000
70 C	9.80	-6.93%	4	15	09-24	TLT270331C00070000
65 C	15.67	-3.27%	1	3	09-23	TLT270331C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	28.23	+13.60%	1	21	08-21	TLT270331P00110000
106 P	0	0%	0			TLT270331P00106000
105 P	0	0%	0			TLT270331P00105000
104 P	18.70	0%	4	0	07-02	TLT270331P00104000
103 P	0	0%	0			TLT270331P00103000
102 P	16.30	0%	2	2	06-11	TLT270331P00102000
101 P	15.40	0%	1	1	06-11	TLT270331P00101000
100 P	16.45	-3.52%	10	18	07-28	TLT270331P00100000
99 P	16.05	-0.93%	10	190	07-24	TLT270331P00099000
98 P	12.60	0%	2	2	06-11	TLT270331P00098000
97 P	11.95	+0.59%	2	1	07-02	TLT270331P00097000
96 P	14.80	+12.21%	1	9	09-18	TLT270331P00096000
95 P	15.79	+7.63%	50	51	09-24	TLT270331P00095000
94 P	11.50	+50.33%	2	6	07-23	TLT270331P00094000
93 P	9.90	+9.39%	40	69	07-28	TLT270331P00093000
92 P	10.55	+28.66%	2	4	09-02	TLT270331P00092000
91 P	8.75	+17.45%	1	6	07-23	TLT270331P00091000
90 P	8.15	-2.04%	1	18	08-07	TLT270331P00090000
89 P	8.45	+19.86%	2	13	08-18	TLT270331P00089000
88 P	7.17	+7.82%	2	6	09-17	TLT270331P00088000
87 P	5.75	+0.52%	2	79	09-04	TLT270331P00087000
86 P	5.30	0.00%	5	229	09-01	TLT270331P00086000
85 P	5.60	+6.67%	3	87	09-23	TLT270331P00085000
84 P	5.61	+23.30%	53	221	09-24	TLT270331P00084000
83 P	4.76	+37.57%	5	592	09-24	TLT270331P00083000
82 P	4.20	+32.49%	1	3,992	09-24	TLT270331P00082000
81 P	3.62	+51.46%	1	15,023	09-24	TLT270331P00081000
80 P	3.09	+19.77%	150	1,314	09-24	TLT270331P00080000
79 P	2.80	+40.70%	115	399	09-24	TLT270331P00079000
78 P	2.49	+38.33%	14	92	09-24	TLT270331P00078000
77 P	1.81	+18.30%	12	335	09-24	TLT270331P00077000
76 P	1.64	+54.72%	66	428	09-24	TLT270331P00076000
75 P	1.35	+33.66%	27	5,396	09-24	TLT270331P00075000
74 P	0.94	+14.63%	20	92	09-24	TLT270331P00074000
73 P	0.44	-6.38%	7	74	09-21	TLT270331P00073000
72 P	0.73	+78.05%	1	47	09-24	TLT270331P00072000
70 P	0.53	+112.00%	23	118	09-24	TLT270331P00070000
65 P	0.17	+54.55%	41	957	09-24	TLT270331P00065000