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

Market Open
Aug 6, 2026 2:23:40 PM EDT
82.46USD-0.651%(-0.54)16,679,407
82.45Bid   82.46Ask   0.01Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
82.76USD-0.289%(-0.24)184,291
After-hours
Aug 5, 2026 4:56:30 PM EDT
83.02USD+0.015%(+0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 17, 2026Aug 19, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Mar 31, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Jun 30, 2027Jul 16, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,847188,84629,06061,668


TLT Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Aug 7, 2026 Exp. - Max Pain @ $82.50

Puts
Calls


TLT Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.010%1107-09TLT260807C00110000
105.00 C0.010.00%1207-09TLT260807C00105000
100.00 C0.010.00%128407-09TLT260807C00100000
97.00 C0.010.00%62507-27TLT260807C00097000
96.00 C0.01-75.00%1620307-09TLT260807C00096000
95.00 C0.010.00%8725307-10TLT260807C00095000
94.00 C0.01-66.67%50660707-13TLT260807C00094000
93.50 C0.01-50.00%1,9611,57507-17TLT260807C00093500
93.00 C0.010.00%481907-29TLT260807C00093000
92.50 C0.010.00%143507-23TLT260807C00092500
92.00 C0.010.00%172,53907-29TLT260807C00092000
91.50 C0.010.00%6027407-21TLT260807C00091500
91.00 C0.010.00%35084808-04TLT260807C00091000
90.50 C0.01-50.00%6051,15807-27TLT260807C00090500
90.00 C0.010.00%65,51508-04TLT260807C00090000
89.50 C0.010.00%17,14108-04TLT260807C00089500
89.00 C0.010.00%412,31608-03TLT260807C00089000
88.50 C0.010.00%52,86808-04TLT260807C00088500
88.00 C0.010.00%36210,44208-04TLT260807C00088000
87.50 C0.010.00%211,60108-04TLT260807C00087500
87.00 C0.010.00%22,58108-04TLT260807C00087000
86.50 C0.010.00%235,00308-05TLT260807C00086500
86.00 C0.010.00%222,07108-05TLT260807C00086000
85.50 C0.010.00%1075,56508-05TLT260807C00085500
85.00 C0.010.00%9836,16208-05TLT260807C00085000
84.50 C0.01-66.67%3616,94908-05TLT260807C00084500
84.00 C0.05-16.67%6,59519,86808-05TLT260807C00084000
83.50 C0.13-13.33%4,5835,92908-05TLT260807C00083500
83.00 C0.33-2.94%10,02831,50908-05TLT260807C00083000
82.50 C0.69+15.00%1,62834,70308-05TLT260807C00082500
82.00 C1.04+0.97%5775,96808-05TLT260807C00082000
81.50 C1.56+13.87%4076,52608-05TLT260807C00081500
81.00 C1.99+5.85%3,42381708-05TLT260807C00081000
80.50 C2.49+14.75%3,402608-05TLT260807C00080500
80.00 C2.95+2.43%2110108-05TLT260807C00080000
79.50 C2.450%4007-31TLT260807C00079500
79.00 C3.97+21.41%4186308-05TLT260807C00079000
78.00 C4.96+6.67%41815308-05TLT260807C00078000
77.00 C5.97+2.05%8014008-05TLT260807C00077000
76.00 C6.97+1.75%984308-05TLT260807C00076000
75.00 C7.92+1.93%182608-05TLT260807C00075000
74.00 C8.89+1.37%2308-05TLT260807C00074000
70.00 C00%0TLT260807C00070000
65.00 C17.30+1.88%1108-03TLT260807C00065000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P26.450%1107-21TLT260807P00110000
105.00 P00%0TLT260807P00105000
100.00 P17.200%10008-04TLT260807P00100000
97.00 P14.78+28.41%6008-03TLT260807P00097000
96.00 P00%0TLT260807P00096000
95.00 P9.650%10007-02TLT260807P00095000
94.00 P00%0TLT260807P00094000
93.50 P7.750%797907-01TLT260807P00093500
93.00 P7.300%494907-01TLT260807P00093000
92.50 P6.880%311107-01TLT260807P00092500
92.00 P9.260%12008-04TLT260807P00092000
91.50 P6.35+4.27%23607-06TLT260807P00091500
91.00 P8.05+5.92%155907-23TLT260807P00091000
90.50 P6.72+17.07%3907-16TLT260807P00090500
90.00 P7.10-9.09%2108-05TLT260807P00090000
89.50 P6.20+8.20%1207-22TLT260807P00089500
89.00 P6.78-5.83%145808-03TLT260807P00089000
88.50 P6.07+27.79%71407-30TLT260807P00088500
88.00 P5.77-6.48%4289608-03TLT260807P00088000
87.50 P5.29-8.32%16027508-03TLT260807P00087500
87.00 P3.99-17.05%91,33808-05TLT260807P00087000
86.50 P3.58-16.94%11,01508-05TLT260807P00086500
86.00 P2.97-8.33%12908-05TLT260807P00086000
85.50 P2.51-24.40%1108-05TLT260807P00085500
85.00 P1.98-13.54%1535708-05TLT260807P00085000
84.50 P1.54-18.95%682,32008-05TLT260807P00084500
84.00 P1.02-24.44%1731,46008-05TLT260807P00084000
83.50 P0.61-11.59%1602,50108-05TLT260807P00083500
83.00 P0.25-39.02%2,0306,17808-05TLT260807P00083000
82.50 P0.10-47.37%3,88712,27108-05TLT260807P00082500
82.00 P0.05-44.44%1,0516,94908-05TLT260807P00082000
81.50 P0.02-60.00%1667,10208-05TLT260807P00081500
81.00 P0.020.00%6324,24408-05TLT260807P00081000
80.50 P0.010.00%1,5388,36808-05TLT260807P00080500
80.00 P0.01-50.00%3,67413,92908-05TLT260807P00080000
79.50 P0.010.00%229,40108-05TLT260807P00079500
79.00 P0.010.00%1,1064,60808-04TLT260807P00079000
78.00 P0.010.00%42,56608-04TLT260807P00078000
77.00 P0.01-50.00%2892,28208-03TLT260807P00077000
76.00 P0.010.00%2051,93307-31TLT260807P00076000
75.00 P0.010.00%227108-03TLT260807P00075000
74.00 P00%0TLT260807P00074000
70.00 P0.01-50.00%11407-09TLT260807P00070000
65.00 P0.010%1107-09TLT260807P00065000


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