TLT Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

80.99

Change

-0.64

Open

81.73

Previous

81.63

High

81.76

Low

80.73

Bid

-

Ask

-

Volume

34,308,415

Trades

-

Dividend

0.27

Yield

2.46%

Ex-Div

Sep 1, 2017

Impl Vol

0.129

Hist Vol

0.096

Opt Volume

730,029

Open Int

13,642,195

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261028C00079500	1.54	1.72	1.68	0.00	143	1,090	W	79.50	TLT 261028P00079500	0.00	0.01	0.01	0.00	50	2,852	W
TLT 261028C00080000	1.08	1.22	0.88	0.00	61	875	W	80.00	TLT 261028P00080000	0.00	0.01	0.01	0.00	274	3,797	W
TLT 261028C00080500	0.58	0.72	0.47	0.00	714	3,117	W	80.50	TLT 261028P00080500	0.00	0.01	0.01	0.00	20,929	2,869	W
TLT 261028C00081000	0.14	0.20	0.17	0.00	4,265	1,219	W	81.00	TLT 261028P00081000	0.02	0.04	0.03	0.00	48,295	4,128	W
TLT 261028C00081500	0.00	0.01	0.01	0.00	10,550	2,289	W	81.50	TLT 261028P00081500	0.31	0.46	0.38	0.00	33,657	5,594	W
TLT 261028C00082000	0.00	0.01	0.01	0.00	5,779	5,456	W	82.00	TLT 261028P00082000	0.78	0.92	0.84	0.00	797	1,439	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261030C00078000	3.10	3.30	2.86	2.99	726	14,164	W	78.00	TLT 261030P00078000	0.00	0.01	0.01	0.01	776	21,239	W
TLT 261030C00079000	2.09	2.23	1.93	1.99	2,856	12,192	W	79.00	TLT 261030P00079000	0.01	0.02	0.02	0.02	2,536	23,680	W
TLT 261030C00080000	1.15	1.29	1.13	0.99	1,167	19,873	W	80.00	TLT 261030P00080000	0.04	0.05	0.05	0.00	36,109	28,681	W
TLT 261030C00081000	0.41	0.43	0.43	0.16	4,514	26,940	W	81.00	TLT 261030P00081000	0.25	0.28	0.26	0.17	39,332	8,720	W
TLT 261030C00082000	0.08	0.09	0.08	0.00	16,925	91,282	W	82.00	TLT 261030P00082000	0.88	0.97	0.93	1.01	7,819	3,318	W
TLT 261030C00083000	0.01	0.02	0.02	0.02	10,375	18,694	W	83.00	TLT 261030P00083000	1.79	1.93	2.14	2.01	472	621	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261102C00079500	1.63	1.76	1.60	1.54	112	77	S	79.50	TLT 261102P00079500	0.05	0.07	0.12	0.01	1,198	1,438	S
TLT 261102C00080000	1.17	1.27	1.23	1.07	1,559	559	S	80.00	TLT 261102P00080000	0.12	0.13	0.12	0.04	2,430	1,193	S
TLT 261102C00080500	0.76	0.82	0.81	0.65	2,130	405	S	80.50	TLT 261102P00080500	0.25	0.27	0.33	0.12	1,803	1,496	S
TLT 261102C00081000	0.42	0.46	0.44	0.34	1,578	2,659	S	81.00	TLT 261102P00081000	0.47	0.50	0.48	0.31	1,728	1,195	S
TLT 261102C00081500	0.20	0.23	0.21	0.14	911	1,524	S	81.50	TLT 261102P00081500	0.79	0.86	0.99	0.61	4,372	3,128	S
TLT 261102C00082000	0.09	0.11	0.08	0.05	1,787	1,247	S	82.00	TLT 261102P00082000	1.19	1.28	1.40	1.02	58	280	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261104C00079500	1.65	1.76	1.70	1.60	128	355	W	79.50	TLT 261104P00079500	0.13	0.15	0.18	0.02	82	813	W
TLT 261104C00080000	1.20	1.29	1.08	1.14	91	173	W	80.00	TLT 261104P00080000	0.23	0.25	0.34	0.07	143	2,118	W
TLT 261104C00080500	0.81	0.87	0.85	0.75	75	59	W	80.50	TLT 261104P00080500	0.38	0.41	0.46	0.17	738	1,273	W
TLT 261104C00081000	0.50	0.54	0.45	0.43	122	154	W	81.00	TLT 261104P00081000	0.61	0.65	0.73	0.36	945	2,088	W
TLT 261104C00081500	0.29	0.31	0.30	0.22	298	456	W	81.50	TLT 261104P00081500	0.91	0.97	1.08	0.64	851	2,419	W
TLT 261104C00082000	0.16	0.18	0.17	0.10	1,327	2,413	W	82.00	TLT 261104P00082000	1.28	1.37	1.29	1.02	56	544	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261106C00079500	1.67	1.77	1.52	1.68	130	2,609	W	79.50	TLT 261106P00079500	0.19	0.21	0.26	0.04	444	3,493	W
TLT 261106C00080000	1.25	1.33	1.08	1.23	154	3,909	W	80.00	TLT 261106P00080000	0.31	0.33	0.32	0.09	976	4,835	W
TLT 261106C00080500	0.89	0.93	0.90	0.85	62	4,653	W	80.50	TLT 261106P00080500	0.47	0.51	0.58	0.21	2,473	1,127	W
TLT 261106C00081000	0.60	0.63	0.63	0.53	979	6,069	W	81.00	TLT 261106P00081000	0.71	0.74	0.82	0.39	1,279	2,226	W
TLT 261106C00081500	0.39	0.41	0.40	0.30	2,564	64,759	W	81.50	TLT 261106P00081500	0.99	1.05	1.25	0.66	1,122	22,732	W
TLT 261106C00082000	0.25	0.27	0.25	0.15	5,965	24,059	W	82.00	TLT 261106P00082000	1.35	1.43	1.60	1.01	164	1,767	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261109C00078000	3.05	3.25	2.99	3.27	1	1	S	78.00	TLT 261109P00078000	0.06	0.07	0.06	0.00	23	374	S
TLT 261109C00079000	2.13	2.26	1.98	2.29	5	0	S	79.00	TLT 261109P00079000	0.14	0.16	0.17	0.02	281	367	S
TLT 261109C00080000	1.27	1.35	1.45	1.39	1	0	S	80.00	TLT 261109P00080000	0.34	0.36	0.43	0.12	292	296	S
TLT 261109C00081000	0.64	0.67	0.55	0.68	280	37	S	81.00	TLT 261109P00081000	0.74	0.78	0.86	0.41	388	250	S
TLT 261109C00082000	0.28	0.30	0.25	0.25	794	13	S	82.00	TLT 261109P00082000	1.38	1.45	1.33	0.97	375	9	S
TLT 261109C00083000	0.12	0.14	0.11	0.07	87	39	S	83.00	—	—	—	—	—	—	—	—

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	78.00	TLT 261111P00078000	0.09	0.10	0.12	0.00	3	6	W
TLT 261111C00079000	2.16	2.27	1.89	2.41	1	0	W	79.00	TLT 261111P00079000	0.19	0.21	0.24	0.03	52	8	W
TLT 261111C00080000	1.33	1.40	1.13	1.51	28	0	W	80.00	TLT 261111P00080000	0.41	0.44	0.43	0.13	49	40	W
TLT 261111C00081000	0.73	0.76	0.61	0.80	561	0	W	81.00	TLT 261111P00081000	0.82	0.86	1.07	0.41	139	4	W
TLT 261111C00082000	0.36	0.38	0.32	0.33	24	27	W	82.00	TLT 261111P00082000	1.44	1.51	1.77	0.94	25	2	W
TLT 261111C00083000	0.17	0.19	0.16	0.10	399	136	W	83.00	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261113C00079500	1.77	1.86	2.06	2.08	6	1,230	W	79.50	TLT 261113P00079500	0.33	0.36	0.39	0.07	203	3,411	W
TLT 261113C00080000	1.40	1.47	1.45	1.65	15	3,955	W	80.00	TLT 261113P00080000	0.47	0.50	0.56	0.14	264	2,761	W
TLT 261113C00080500	1.09	1.12	1.07	1.26	26	4,006	W	80.50	TLT 261113P00080500	0.65	0.69	0.77	0.24	103	880	W
TLT 261113C00081000	0.82	0.84	0.71	0.92	619	41,112	W	81.00	TLT 261113P00081000	0.88	0.92	1.02	0.40	55	748	W
TLT 261113C00081500	0.59	0.63	0.51	0.64	732	2,950	W	81.50	TLT 261113P00081500	1.15	1.20	1.42	0.61	277	828	W
TLT 261113C00082000	0.43	0.45	0.39	0.42	185	1,953	W	82.00	TLT 261113P00082000	1.49	1.55	1.51	0.89	59	354	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261120C00079500	1.91	2.00	1.75	2.67	17	139	S	79.50	TLT 261120P00079500	0.44	0.47	0.52	0.07	561	2,217	S
TLT 261120C00080000	1.57	1.63	1.60	2.23	2,701	67,805	S	80.00	TLT 261120P00080000	0.58	0.62	0.68	0.12	1,803	42,149	S
TLT 261120C00080500	1.26	1.31	1.18	1.82	39	1,149	S	80.50	TLT 261120P00080500	0.77	0.81	0.88	0.20	476	289	S
TLT 261120C00081000	0.99	1.03	1.01	1.44	7,762	54,881	S	81.00	TLT 261120P00081000	1.00	1.03	1.03	0.32	1,483	25,812	S
TLT 261120C00081500	0.76	0.79	0.70	1.11	3,605	2,727	S	81.50	TLT 261120P00081500	1.27	1.32	1.31	0.48	1,546	1,385	S
TLT 261120C00082000	0.58	0.60	0.60	0.83	3,463	43,746	S	82.00	TLT 261120P00082000	1.59	1.65	1.70	0.69	847	47,770	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261127C00079500	2.05	2.13	2.24	3.46	3	591	W	79.50	TLT 261127P00079500	0.52	0.55	0.58	0.05	52	1,045	W
TLT 261127C00080000	1.72	1.77	1.60	3.01	9	721	W	80.00	TLT 261127P00080000	0.68	0.71	0.80	0.08	64	712	W
TLT 261127C00080500	1.41	1.45	1.31	2.58	110	1,496	W	80.50	TLT 261127P00080500	0.86	0.90	0.95	0.14	66	381	W
TLT 261127C00081000	1.14	1.18	1.02	2.16	2,848	1,905	W	81.00	TLT 261127P00081000	1.09	1.13	1.31	0.21	1,059	1,065	W
TLT 261127C00081500	0.90	0.93	0.83	1.78	445	726	W	81.50	TLT 261127P00081500	1.36	1.41	1.51	0.32	67	680	W
TLT 261127C00082000	0.71	0.73	0.65	1.44	401	1,945	W	82.00	TLT 261127P00082000	1.66	1.72	1.62	0.46	196	87	W

Expires Nov 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261130C00078000	3.25	3.40	3.12	5.29	71	6,046	S	78.00	TLT 261130P00078000	0.25	0.27	0.31	0.01	916	10,724	S
TLT 261130C00079000	2.46	2.55	2.30	4.33	17	3,733	S	79.00	TLT 261130P00079000	0.42	0.45	0.50	0.02	174	1,789	S
TLT 261130C00080000	1.75	1.81	1.66	3.41	43	6,980	S	80.00	TLT 261130P00080000	0.70	0.73	0.72	0.07	698	2,302	S
TLT 261130C00081000	1.17	1.20	1.07	2.54	30	9,935	S	81.00	TLT 261130P00081000	1.11	1.16	1.25	0.17	96	1,603	S
TLT 261130C00082000	0.74	0.76	0.71	1.77	372	7,173	S	82.00	TLT 261130P00082000	1.68	1.74	2.02	0.37	2	1,659	S
TLT 261130C00083000	0.44	0.46	0.44	1.14	445	89,385	S	83.00	TLT 261130P00083000	2.40	2.49	2.19	0.71	0	1,160	S

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261204C00079500	2.13	2.21	2.22	4.46	21	174	W	79.50	TLT 261204P00079500	0.73	0.76	0.88	0.03	169	214	W
TLT 261204C00080000	1.80	1.86	2.18	4.00	0	59	W	80.00	TLT 261204P00080000	0.90	0.94	1.01	0.05	46	139	W
TLT 261204C00080500	1.50	1.54	1.42	3.55	196	6	W	80.50	TLT 261204P00080500	1.11	1.15	1.25	0.08	33	153	W
TLT 261204C00081000	1.23	1.28	1.14	3.11	201	124	W	81.00	TLT 261204P00081000	1.35	1.39	1.58	0.12	212	239	W
TLT 261204C00081500	0.99	1.03	0.93	2.69	266	237	W	81.50	TLT 261204P00081500	1.63	1.67	1.80	0.18	322	461	W
TLT 261204C00082000	0.79	0.82	0.79	2.29	65	149	W	82.00	TLT 261204P00082000	1.93	1.99	2.14	0.27	53	33	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261218C00078000	3.40	3.55	3.40	8.47	277	28,334	S	78.00	TLT 261218P00078000	0.60	0.63	0.63	0.00	481	47,000	S
TLT 261218C00079000	2.68	2.76	2.59	7.54	348	24,270	S	79.00	TLT 261218P00079000	0.87	0.90	0.96	0.00	5,051	32,027	S
TLT 261218C00080000	2.03	2.08	1.98	6.62	2,150	99,142	S	80.00	TLT 261218P00080000	1.23	1.27	1.25	0.01	7,498	46,077	S
TLT 261218C00081000	1.47	1.51	1.50	5.70	1,766	30,539	S	81.00	TLT 261218P00081000	1.70	1.75	1.88	0.02	1,437	36,245	S
TLT 261218C00082000	1.03	1.06	1.01	4.80	1,405	64,821	S	82.00	TLT 261218P00082000	2.29	2.34	2.53	0.05	2,748	38,361	S
TLT 261218C00083000	0.71	0.74	0.69	3.93	1,193	119,057	S	83.00	TLT 261218P00083000	2.97	3.10	3.17	0.11	55	19,033	S

Expires Dec 31, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
TLT 261231C00078000	3.50	3.65	3.35	11.50	231	3,634	Q	78.00	TLT 261231P00078000	0.70	0.73	0.82	0.00	564	4,070	Q
TLT 261231C00079000	2.77	2.85	2.66	10.61	35	3,628	Q	79.00	TLT 261231P00079000	0.98	1.02	1.00	0.00	50,041	2,004	Q
TLT 261231C00080000	2.13	2.18	2.01	9.72	36	5,715	Q	80.00	TLT 261231P00080000	1.35	1.39	1.55	0.00	37	3,014	Q
TLT 261231C00081000	1.58	1.64	1.51	8.83	7,227	8,661	Q	81.00	TLT 261231P00081000	1.82	1.87	2.00	0.00	699	1,479	Q
TLT 261231C00082000	1.14	1.19	1.08	7.95	213	3,177	Q	82.00	TLT 261231P00082000	2.42	2.45	2.43	0.00	257	2,671	Q
TLT 261231C00083000	0.81	0.85	0.73	7.06	12,212	5,372	Q	83.00	TLT 261231P00083000	3.05	3.15	2.87	0.01	0	2,270	Q

Below are few quick-links for most popular options chains: