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)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 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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39,945176,50797,84318,938


TLT May 21, 2027 Exp. - Volume by Strike
Puts
Calls

TLT May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

TLT May 21, 2027 Exp. - Max Pain @ $83.00

Puts
Calls


TLT May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120 C0.060.00%6881,50309-24TLT270521C00120000
115 C00%0TLT270521C00115000
110 C0.09-10.00%12,16409-24TLT270521C00110000
105 C0.14-30.00%261609-24TLT270521C00105000
104 C0.210.00%1209-08TLT270521C00104000
103 C0.14-17.65%10011309-23TLT270521C00103000
102 C0.19+5.56%525309-14TLT270521C00102000
101 C0.16-44.83%444509-23TLT270521C00101000
100 C0.19+5.56%1,11773,44109-24TLT270521C00100000
99 C0.32-3.03%1109-08TLT270521C00099000
98 C0.23-37.84%10010009-24TLT270521C00098000
97 C0.25-3.85%7081,30009-24TLT270521C00097000
96 C0.28+7.69%5244709-24TLT270521C00096000
95 C0.310.00%62,14409-24TLT270521C00095000
94 C0.48-14.29%1021109-09TLT270521C00094000
93 C0.40-35.48%161,03509-23TLT270521C00093000
92 C0.430.00%738609-24TLT270521C00092000
91 C0.51-7.27%201,65209-23TLT270521C00091000
90 C0.56-5.08%3428,70209-24TLT270521C00090000
89 C0.69-14.81%163,96909-23TLT270521C00089000
88 C0.74-10.84%422,48209-24TLT270521C00088000
87 C0.95+2.15%151,51109-24TLT270521C00087000
86 C1.07-5.31%77,77109-24TLT270521C00086000
85 C1.32-2.22%27821,67509-24TLT270521C00085000
84 C1.56-7.14%2378109-24TLT270521C00084000
83 C1.90-3.55%32,50609-24TLT270521C00083000
82 C2.17-9.96%9541009-24TLT270521C00082000
81 C2.58-8.51%1860009-24TLT270521C00081000
80 C3.05-8.96%13488709-24TLT270521C00080000
79 C3.61-9.75%1697309-24TLT270521C00079000
78 C4.11-8.46%111,89609-24TLT270521C00078000
77 C5.00-14.38%62,24109-24TLT270521C00077000
76 C7.13-6.55%23,55608-14TLT270521C00076000
75 C6.37-9.65%115,44909-24TLT270521C00075000
74 C7.40-7.50%67,51909-23TLT270521C00074000
73 C7.95-6.80%210,65609-24TLT270521C00073000
72 C10.500%1109-01TLT270521C00072000
71 C00%0TLT270521C00071000
70 C11.40+2.24%37,65409-16TLT270521C00070000
69 C00%0TLT270521C00069000
68 C00%0TLT270521C00068000
67 C00%0TLT270521C00067000
66 C00%0TLT270521C00066000
65 C00%0TLT270521C00065000
64 C00%0TLT270521C00064000
63 C00%0TLT270521C00063000
62 C00%0TLT270521C00062000
61 C00%0TLT270521C00061000
60 C00%0TLT270521C00060000
Puts
StrikePriceChangeVolOILastContract Name
120 P00%0TLT270521P00120000
115 P00%0TLT270521P00115000
110 P00%0TLT270521P00110000
105 P20.25+2.27%22,89907-07TLT270521P00105000
104 P00%0TLT270521P00104000
103 P00%0TLT270521P00103000
102 P00%0TLT270521P00102000
101 P00%0TLT270521P00101000
100 P20.50+4.11%1102,79609-24TLT270521P00100000
99 P16.750%2209-08TLT270521P00099000
98 P00%0TLT270521P00098000
97 P14.85+16.93%11,22409-08TLT270521P00097000
96 P12.08-1.79%1981,21607-17TLT270521P00096000
95 P13.60+14.57%31,49207-31TLT270521P00095000
94 P10.94+5.19%1050207-29TLT270521P00094000
93 P12.21+3.13%276609-23TLT270521P00093000
92 P10.63+4.73%51,62909-10TLT270521P00092000
91 P9.53+20.63%202,47508-11TLT270521P00091000
90 P10.75+31.10%22,32709-24TLT270521P00090000
89 P7.09-7.20%12,74208-26TLT270521P00089000
88 P7.20+2.13%22,64009-22TLT270521P00088000
87 P8.15+27.34%21,00609-24TLT270521P00087000
86 P7.30+15.87%5345809-24TLT270521P00086000
85 P5.95+19.48%17,90209-23TLT270521P00085000
84 P6.07+15.62%224,41809-24TLT270521P00084000
83 P5.18+37.77%15,55109-24TLT270521P00083000
82 P4.75+21.17%2910,03409-24TLT270521P00082000
81 P3.87+34.84%122,10409-24TLT270521P00081000
80 P3.61+21.96%57923,66009-24TLT270521P00080000
79 P2.98+16.86%152,45309-24TLT270521P00079000
78 P2.78+32.38%231,14109-24TLT270521P00078000
77 P2.13+19.66%1241009-24TLT270521P00077000
76 P1.51+41.12%289309-23TLT270521P00076000
75 P1.72+38.71%3211,14109-24TLT270521P00075000
74 P1.47+41.35%2680909-24TLT270521P00074000
73 P1.13+76.56%475809-24TLT270521P00073000
72 P1.00+44.93%2510809-24TLT270521P00072000
71 P0.61+32.61%184009-10TLT270521P00071000
70 P0.61+27.08%5064209-24TLT270521P00070000
69 P0.59+43.90%156309-24TLT270521P00069000
68 P0.35+34.62%125809-23TLT270521P00068000
67 P0.29-9.38%85909-23TLT270521P00067000
66 P0.25-7.41%104509-23TLT270521P00066000
65 P0.21+23.53%249009-23TLT270521P00065000
64 P0.22+22.22%1511109-24TLT270521P00064000
63 P0.20+66.67%183809-24TLT270521P00063000
62 P0.150.00%71709-15TLT270521P00062000
61 P0.130.00%82409-15TLT270521P00061000
60 P0.13+44.44%13809-24TLT270521P00060000


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