Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,935134,27851,1489,774


TLT Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

TLT Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

TLT Jun 16, 2028 Exp. - Max Pain @ $87.00

Puts
Calls


TLT Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130 C0.33+3.13%1043,78909-24TLT280616C00130000
125 C0.37-5.13%1082409-24TLT280616C00125000
120 C0.47-2.08%62,26609-24TLT280616C00120000
115 C0.55+5.77%2483909-24TLT280616C00115000
114 C0.48-5.88%51709-24TLT280616C00114000
113 C0.49-14.04%57609-24TLT280616C00113000
112 C0.56+3.70%2809-18TLT280616C00112000
111 C0.55-31.25%25009-10TLT280616C00111000
110 C0.64-7.25%485,46809-24TLT280616C00110000
109 C0.65+10.17%223509-14TLT280616C00109000
108 C0.81-5.81%52009-02TLT280616C00108000
107 C0.64-13.51%1112209-18TLT280616C00107000
106 C0.66-12.00%1123109-18TLT280616C00106000
105 C0.71-2.74%271,63309-24TLT280616C00105000
104 C0.76-3.80%43809-18TLT280616C00104000
103 C0.80-6.98%26109-18TLT280616C00103000
102 C0.83-2.35%124109-18TLT280616C00102000
101 C0.92+8.24%518,74209-16TLT280616C00101000
100 C0.97+4.30%37520,53209-24TLT280616C00100000
99 C1.02+2.00%24,40409-16TLT280616C00099000
98 C0.94-1.05%109009-24TLT280616C00098000
97 C1.04-4.59%30091709-22TLT280616C00097000
96 C1.22+5.17%104309-14TLT280616C00096000
95 C1.150.00%1051,37109-24TLT280616C00095000
94 C1.35-3.57%21709-18TLT280616C00094000
93 C1.38-6.12%10210609-23TLT280616C00093000
92 C1.46-11.52%824,31609-23TLT280616C00092000
91 C1.73+0.58%4090109-21TLT280616C00091000
90 C1.80-2.70%21423,27109-24TLT280616C00090000
89 C1.90-5.94%3764,73809-24TLT280616C00089000
88 C2.10-7.08%48124,94009-24TLT280616C00088000
87 C2.38-5.56%54921,20809-24TLT280616C00087000
86 C2.78+1.09%5213009-24TLT280616C00086000
85 C2.98-12.35%2201,18109-24TLT280616C00085000
84 C3.57-9.39%108909-24TLT280616C00084000
83 C3.87+0.78%6033909-24TLT280616C00083000
82 C4.18-5.00%6039209-24TLT280616C00082000
81 C4.69-5.63%1210609-24TLT280616C00081000
80 C5.08-5.75%13292709-24TLT280616C00080000
79 C5.76-9.43%15909-23TLT280616C00079000
78 C6.19-9.64%61409-24TLT280616C00078000
77 C6.60-13.84%597709-24TLT280616C00077000
76 C7.20-5.88%8624909-24TLT280616C00076000
75 C7.60-6.17%10753909-24TLT280616C00075000
74 C8.47-5.15%21614809-24TLT280616C00074000
73 C9.26-8.77%1306909-24TLT280616C00073000
72 C9.91-9.50%6813109-24TLT280616C00072000
71 C10.50-8.93%74209-24TLT280616C00071000
70 C12.20+4.72%6839409-24TLT280616C00070000
69 C12.97-3.85%617009-18TLT280616C00069000
68 C13.78-0.22%101109-18TLT280616C00068000
67 C00%0TLT280616C00067000
66 C00%0TLT280616C00066000
65 C16.90+0.90%182709-17TLT280616C00065000
64 C00%0TLT280616C00064000
63 C18.750%2109-17TLT280616C00063000
62 C00%0TLT280616C00062000
61 C00%0TLT280616C00061000
60 C22.50-2.00%1209-01TLT280616C00060000
59 C00%0TLT280616C00059000
58 C00%0TLT280616C00058000
57 C00%0TLT280616C00057000
56 C00%0TLT280616C00056000
55 C00%0TLT280616C00055000
50 C00%0TLT280616C00050000
45 C36.55-5.06%1208-17TLT280616C00045000
Puts
StrikePriceChangeVolOILastContract Name
130 P48.000%101008-21TLT280616P00130000
125 P00%0TLT280616P00125000
120 P00%0TLT280616P00120000
115 P31.980%2108-25TLT280616P00115000
114 P31.110%2108-25TLT280616P00114000
113 P00%0TLT280616P00113000
112 P00%0TLT280616P00112000
111 P00%0TLT280616P00111000
110 P00%0TLT280616P00110000
109 P00%0TLT280616P00109000
108 P00%0TLT280616P00108000
107 P00%0TLT280616P00107000
106 P00%0TLT280616P00106000
105 P20.87+9.84%202007-08TLT280616P00105000
104 P21.750%1108-20TLT280616P00104000
103 P00%0TLT280616P00103000
102 P00%0TLT280616P00102000
101 P00%0TLT280616P00101000
100 P18.600%4407-31TLT280616P00100000
99 P00%0TLT280616P00099000
98 P14.650%2207-15TLT280616P00098000
97 P15.25+10.11%2608-20TLT280616P00097000
96 P14.18+1.43%206,16908-28TLT280616P00096000
95 P14.03-2.57%47509-21TLT280616P00095000
94 P14.20+13.15%11209-14TLT280616P00094000
93 P13.300%1109-14TLT280616P00093000
92 P13.35+13.04%2109-24TLT280616P00092000
91 P12.00+16.62%5027509-24TLT280616P00091000
90 P10.70+10.42%41309-23TLT280616P00090000
89 P9.27+0.65%23209-18TLT280616P00089000
88 P8.45+2.67%223409-02TLT280616P00088000
87 P7.52-6.35%44209-22TLT280616P00087000
86 P6.61-2.79%2408-25TLT280616P00086000
85 P6.28-10.29%13109-04TLT280616P00085000
84 P6.55+14.11%2019009-23TLT280616P00084000
83 P5.09-6.95%418209-22TLT280616P00083000
82 P5.94+35.00%48498609-24TLT280616P00082000
81 P4.70+17.50%276109-23TLT280616P00081000
80 P5.10+15.12%20542,29509-24TLT280616P00080000
79 P3.58+2.29%21309-08TLT280616P00079000
78 P4.00+31.15%56572309-24TLT280616P00078000
77 P3.60+12.50%1809-24TLT280616P00077000
76 P3.25+14.04%70075909-24TLT280616P00076000
75 P2.73+31.25%2764,43209-24TLT280616P00075000
74 P2.280%101009-16TLT280616P00074000
73 P00%0TLT280616P00073000
72 P1.600%5509-21TLT280616P00072000
71 P1.57+4.67%2409-24TLT280616P00071000
70 P1.55+29.17%101,59909-24TLT280616P00070000
69 P00%0TLT280616P00069000
68 P0.950%1109-17TLT280616P00068000
67 P0.950%191909-16TLT280616P00067000
66 P0.920%767609-16TLT280616P00066000
65 P0.92+13.58%228009-24TLT280616P00065000
64 P00%0TLT280616P00064000
63 P0.530%1109-17TLT280616P00063000
62 P00%0TLT280616P00062000
61 P00%0TLT280616P00061000
60 P0.440.00%2022409-10TLT280616P00060000
59 P00%0TLT280616P00059000
58 P0.310%202009-23TLT280616P00058000
57 P00%0TLT280616P00057000
56 P00%0TLT280616P00056000
55 P0.29+26.09%1235909-24TLT280616P00055000
50 P0.18+20.00%1746909-24TLT280616P00050000
45 P0.110.00%9877208-20TLT280616P00045000


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