Dark

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 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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
754	11,502	12,583	571

TLT Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

TLT Sep 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

TLT Sep 17, 2027 Exp. - Max Pain @ $81.00

Puts

Calls

TLT Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	0.27	0%	28	28	09-23	TLT270917C00105000
100 C	0.37	-7.50%	2,021	623	09-24	TLT270917C00100000
95 C	0.59	0.00%	30	87	09-24	TLT270917C00095000
93 C	0.71	-12.35%	30	29	09-23	TLT270917C00093000
92 C	0.79	-10.23%	11	14	09-23	TLT270917C00092000
91 C	0.85	-6.59%	11	73	09-24	TLT270917C00091000
90 C	0.94	-6.93%	129	432	09-24	TLT270917C00090000
89 C	1.06	-4.50%	20	570	09-24	TLT270917C00089000
88 C	1.26	-3.08%	1	16	09-24	TLT270917C00088000
87 C	1.37	-6.80%	72	79	09-24	TLT270917C00087000
86 C	1.63	-2.98%	49	3,521	09-24	TLT270917C00086000
85 C	1.83	-8.50%	1,362	2,222	09-24	TLT270917C00085000
84 C	2.20	-5.58%	1	4	09-24	TLT270917C00084000
83 C	2.46	-9.56%	11	20	09-24	TLT270917C00083000
82 C	2.85	-9.52%	41	95	09-24	TLT270917C00082000
81 C	3.31	-6.76%	104	3,570	09-24	TLT270917C00081000
80 C	3.73	-6.75%	144	119	09-24	TLT270917C00080000
79 C	4.55	-12.50%	51	21	09-23	TLT270917C00079000
78 C	5.19	0%	25	25	09-23	TLT270917C00078000
77 C	5.50	-12.00%	6	6	09-24	TLT270917C00077000
76 C	6.30	-12.13%	1	52	09-24	TLT270917C00076000
75 C	6.60	-7.17%	596	579	09-24	TLT270917C00075000
74 C	0	0%	0			TLT270917C00074000
73 C	8.15	-4.68%	4	36	09-24	TLT270917C00073000
72 C	8.89	0%	1	1	09-24	TLT270917C00072000
71 C	0	0%	0			TLT270917C00071000
70 C	0	0%	0			TLT270917C00070000
69 C	14.55	+12.10%	1	34	09-18	TLT270917C00069000
65 C	0	0%	0			TLT270917C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	0	0%	0			TLT270917P00105000
100 P	20.50	0%	6	6	09-24	TLT270917P00100000
95 P	0	0%	0			TLT270917P00095000
93 P	0	0%	0			TLT270917P00093000
92 P	0	0%	0			TLT270917P00092000
91 P	0	0%	0			TLT270917P00091000
90 P	0	0%	0			TLT270917P00090000
89 P	0	0%	0			TLT270917P00089000
88 P	0	0%	0			TLT270917P00088000
87 P	0	0%	0			TLT270917P00087000
86 P	0	0%	0			TLT270917P00086000
85 P	5.60	0%	10	10	09-21	TLT270917P00085000
84 P	0	0%	0			TLT270917P00084000
83 P	5.15	0%	10	10	09-23	TLT270917P00083000
82 P	4.55	+1.11%	20	423	09-24	TLT270917P00082000
81 P	4.50	+10.84%	82	2,084	09-24	TLT270917P00081000
80 P	4.20	+18.31%	21	10,050	09-24	TLT270917P00080000
79 P	3.60	+16.13%	103	103	09-24	TLT270917P00079000
78 P	3.15	+16.67%	9	11	09-24	TLT270917P00078000
77 P	2.69	+13.50%	101	100	09-24	TLT270917P00077000
76 P	2.03	+28.48%	2	3	09-23	TLT270917P00076000
75 P	2.24	+28.00%	255	150	09-24	TLT270917P00075000
74 P	1.79	+18.54%	10	59	09-24	TLT270917P00074000
73 P	1.63	+25.38%	10	21	09-24	TLT270917P00073000
72 P	1.12	+30.23%	11	10	09-23	TLT270917P00072000
71 P	0.99	+37.50%	1	11	09-23	TLT270917P00071000
70 P	1.00	+36.99%	19	25	09-24	TLT270917P00070000
69 P	0.94	+67.86%	20	31	09-24	TLT270917P00069000
65 P	0.46	+15.00%	10	47	09-24	TLT270917P00065000

Share