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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,71741,91219,84238,456


TLT Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

TLT Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

TLT Dec 15, 2028 Exp. - Max Pain @ $81.00

Puts
Calls


TLT Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130 C0.55-6.78%2548,39509-24TLT281215C00130000
125 C0.74+7.25%120409-18TLT281215C00125000
120 C0.71-8.97%476309-24TLT281215C00120000
115 C0.820.00%9818509-24TLT281215C00115000
114 C0.91-4.21%23409-17TLT281215C00114000
113 C0.94-3.09%3813909-24TLT281215C00113000
112 C0.68-46.46%54109-14TLT281215C00112000
111 C1.080.00%11408-17TLT281215C00111000
110 C1.01+14.77%392,07409-24TLT281215C00110000
109 C1.150%1108-17TLT281215C00109000
108 C1.15+11.65%81409-16TLT281215C00108000
107 C1.45+16.00%1209-01TLT281215C00107000
106 C1.13-12.40%6509-11TLT281215C00106000
105 C1.19+2.59%2592809-24TLT281215C00105000
104 C1.20-0.83%12509-24TLT281215C00104000
103 C1.23-19.08%5609-23TLT281215C00103000
102 C1.68-15.15%2809-16TLT281215C00102000
101 C1.38+1.47%11009-23TLT281215C00101000
100 C1.500.00%3787,60409-24TLT281215C00100000
99 C1.42-9.55%23309-24TLT281215C00099000
98 C1.68+4.35%37309-24TLT281215C00098000
97 C1.80+5.88%101,85609-18TLT281215C00097000
96 C1.87+2.19%3030009-24TLT281215C00096000
95 C2.00-1.96%1073409-24TLT281215C00095000
94 C2.08-5.02%105109-24TLT281215C00094000
93 C2.16-6.49%227309-24TLT281215C00093000
92 C2.39-2.45%1620909-24TLT281215C00092000
91 C2.59-5.82%3624609-24TLT281215C00091000
90 C2.74-0.36%1092,49809-24TLT281215C00090000
89 C3.00-6.25%383509-24TLT281215C00089000
88 C3.18-5.07%1915509-24TLT281215C00088000
87 C3.40-5.56%5723909-24TLT281215C00087000
86 C3.65-7.59%511709-24TLT281215C00086000
85 C4.00-9.09%11011,38909-24TLT281215C00085000
84 C4.50-4.26%223809-24TLT281215C00084000
83 C4.85-9.01%3942109-24TLT281215C00083000
82 C5.15-5.85%1176209-24TLT281215C00082000
81 C5.55-8.42%4177709-24TLT281215C00081000
80 C6.07-6.04%861,25409-24TLT281215C00080000
79 C6.45-5.15%2811709-24TLT281215C00079000
78 C7.00-4.76%2617709-24TLT281215C00078000
77 C7.63-4.63%413209-24TLT281215C00077000
76 C8.20-3.53%211309-24TLT281215C00076000
75 C8.60-6.01%474809-24TLT281215C00075000
70 C12.00-3.07%321,28309-24TLT281215C00070000
65 C15.80-1.56%11872909-24TLT281215C00065000
60 C20.00-5.21%18709-24TLT281215C00060000
55 C26.200%1109-10TLT281215C00055000
50 C32.39-2.15%2209-01TLT281215C00050000
45 C34.85-3.19%132809-24TLT281215C00045000
Puts
StrikePriceChangeVolOILastContract Name
130 P49.00+2.73%103609-10TLT281215P00130000
125 P43.20+2.96%2209-02TLT281215P00125000
120 P36.20-3.21%1108-05TLT281215P00120000
115 P00%0TLT281215P00115000
114 P00%0TLT281215P00114000
113 P29.990%8808-05TLT281215P00113000
112 P00%0TLT281215P00112000
111 P28.020%131308-05TLT281215P00111000
110 P28.40-3.73%35709-17TLT281215P00110000
109 P00%0TLT281215P00109000
108 P00%0TLT281215P00108000
107 P24.10-3.02%2508-05TLT281215P00107000
106 P23.820%2208-03TLT281215P00106000
105 P23.85-0.83%1012109-11TLT281215P00105000
104 P22.050%201808-03TLT281215P00104000
103 P21.87+2.05%2209-16TLT281215P00103000
102 P20.400%1108-24TLT281215P00102000
101 P20.250%2109-16TLT281215P00101000
100 P20.00+6.78%1019709-23TLT281215P00100000
99 P18.38+5.27%3309-16TLT281215P00099000
98 P13.650%2207-06TLT281215P00098000
97 P00%0TLT281215P00097000
96 P14.200%8808-05TLT281215P00096000
95 P14.26+0.14%2035709-22TLT281215P00095000
94 P14.80+11.28%413909-24TLT281215P00094000
93 P14.12+12.24%238809-24TLT281215P00093000
92 P12.85+11.55%1112209-24TLT281215P00092000
91 P12.50+7.30%829709-24TLT281215P00091000
90 P11.58+7.32%169709-24TLT281215P00090000
89 P10.05+5.02%12109-23TLT281215P00089000
88 P9.11+3.52%21,36709-14TLT281215P00088000
87 P9.00+10.02%2011709-23TLT281215P00087000
86 P7.49-0.93%505809-17TLT281215P00086000
85 P7.50+9.49%423709-23TLT281215P00085000
84 P6.37-9.77%60245409-17TLT281215P00084000
83 P6.55+14.31%2118409-23TLT281215P00083000
82 P6.75+25.00%341709-24TLT281215P00082000
81 P6.20+13.35%1525309-24TLT281215P00081000
80 P5.74+13.66%2514,25709-24TLT281215P00080000
79 P4.95+19.85%97109-24TLT281215P00079000
78 P4.69+11.67%40937909-24TLT281215P00078000
77 P4.21+12.27%70541909-24TLT281215P00077000
76 P3.60+4.35%14609-24TLT281215P00076000
75 P3.47+8.44%97717,15909-24TLT281215P00075000
70 P2.15+8.59%212,40409-24TLT281215P00070000
65 P1.40+32.08%1071,27609-24TLT281215P00065000
60 P0.79+36.21%2,6633,41409-24TLT281215P00060000
55 P0.370.00%133,66309-24TLT281215P00055000
50 P0.25+19.05%3237409-24TLT281215P00050000
45 P0.10+100.00%59,25109-22TLT281215P00045000


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