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 Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,691123,38676,0817,859


TLT Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

TLT Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

TLT Apr 16, 2027 Exp. - Max Pain @ $82.00

Puts
Calls


TLT Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C00%0TLT270416C00120000
115 C00%0TLT270416C00115000
110 C0.09+12.50%5601,23709-24TLT270416C00110000
105 C0.11+10.00%15809-22TLT270416C00105000
100 C0.150.00%52,43509-24TLT270416C00100000
99 C0.170.00%2015909-18TLT270416C00099000
98 C0.18-41.94%186309-18TLT270416C00098000
97 C0.23-45.24%1017909-16TLT270416C00097000
96 C0.21-8.70%764709-24TLT270416C00096000
95 C0.23-11.54%11,96009-24TLT270416C00095000
94 C0.27+3.85%27009-24TLT270416C00094000
93 C0.29-3.33%187109-24TLT270416C00093000
92 C0.41+7.89%113,08609-21TLT270416C00092000
91 C0.39-4.88%37,95109-24TLT270416C00091000
90 C0.45-4.26%4341,07109-24TLT270416C00090000
89 C0.53-1.85%4157,46009-24TLT270416C00089000
88 C0.63-4.55%82,25009-24TLT270416C00088000
87 C0.75-6.25%12,24709-24TLT270416C00087000
86 C0.88-28.46%1,1203,56109-24TLT270416C00086000
85 C1.08-10.74%465,56509-24TLT270416C00085000
84 C1.33-7.64%49,20409-24TLT270416C00084000
83 C1.59-6.47%123,79709-24TLT270416C00083000
82 C1.90-12.04%181,35409-24TLT270416C00082000
81 C2.33-9.34%5525,92509-24TLT270416C00081000
80 C2.77-9.48%32711,43609-24TLT270416C00080000
79 C3.40-15.42%2817109-24TLT270416C00079000
78 C3.90-16.31%82,03609-24TLT270416C00078000
77 C4.84-6.02%18309-24TLT270416C00077000
76 C6.55+0.77%411809-21TLT270416C00076000
75 C5.85-21.48%2024509-24TLT270416C00075000
74 C00%0TLT270416C00074000
73 C7.59-23.87%5609-24TLT270416C00073000
72 C9.900%1109-22TLT270416C00072000
71 C00%0TLT270416C00071000
70 C14.25-16.67%313107-28TLT270416C00070000
69 C00%0TLT270416C00069000
68 C00%0TLT270416C00068000
67 C00%0TLT270416C00067000
66 C00%0TLT270416C00066000
65 C00%0TLT270416C00065000
64 C00%0TLT270416C00064000
63 C00%0TLT270416C00063000
62 C00%0TLT270416C00062000
61 C00%0TLT270416C00061000
60 C00%0TLT270416C00060000
Puts
StrikePriceChangeVolOILastContract Name
120 P00%0TLT270416P00120000
115 P00%0TLT270416P00115000
110 P23.90-3.43%2606-16TLT270416P00110000
105 P00%0TLT270416P00105000
100 P18.00+5.14%156409-01TLT270416P00100000
99 P15.05+10.26%1407-15TLT270416P00099000
98 P12.85+5.16%82207-02TLT270416P00098000
97 P15.50+6.02%417908-21TLT270416P00097000
96 P11.94+7.57%1407-08TLT270416P00096000
95 P11.80+22.28%204507-29TLT270416P00095000
94 P10.15+10.33%2907-10TLT270416P00094000
93 P12.20+3.21%210409-23TLT270416P00093000
92 P13.01+10.91%103809-24TLT270416P00092000
91 P7.52+5.92%11107-08TLT270416P00091000
90 P11.00+7.32%520909-24TLT270416P00090000
89 P7.12-6.93%54308-27TLT270416P00089000
88 P7.70+8.45%120109-16TLT270416P00088000
87 P5.63-10.21%11708-25TLT270416P00087000
86 P5.95+23.19%2411009-14TLT270416P00086000
85 P4.99-13.22%38,82009-17TLT270416P00085000
84 P5.65+36.14%571109-24TLT270416P00084000
83 P4.85+34.35%83,20509-24TLT270416P00083000
82 P4.20+35.48%553,58009-24TLT270416P00082000
81 P3.20+10.34%74,82309-24TLT270416P00081000
80 P3.45+24.10%593,37609-24TLT270416P00080000
79 P2.84+20.85%33169909-24TLT270416P00079000
78 P2.50+28.87%15456909-24TLT270416P00078000
77 P2.19+32.73%23458209-24TLT270416P00077000
76 P1.65+24.06%2111,34009-24TLT270416P00076000
75 P1.46+30.36%8571,63509-24TLT270416P00075000
74 P1.10+52.78%123009-24TLT270416P00074000
73 P1.01+40.28%411109-24TLT270416P00073000
72 P0.58+26.09%919109-23TLT270416P00072000
71 P0.54+54.29%61609-24TLT270416P00071000
70 P0.64+68.42%462,16109-24TLT270416P00070000
69 P0.43+30.30%106909-24TLT270416P00069000
68 P0.37+37.04%1016409-24TLT270416P00068000
67 P0.27+17.39%309109-24TLT270416P00067000
66 P0.19-13.64%106709-23TLT270416P00066000
65 P0.19+18.75%17309-24TLT270416P00065000
64 P0.160.00%52409-16TLT270416P00064000
63 P0.140.00%719109-16TLT270416P00063000
62 P0.120.00%101309-15TLT270416P00062000
61 P0.100%1109-10TLT270416P00061000
60 P0.10+42.86%13209-24TLT270416P00060000


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