Dark

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 3:15:20 PM EDT

82.50USD-0.596%(-0.50)18,665,355

82.50Bid 82.51Ask 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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 10, 2026 Aug 12, 2026 Aug 14, 2026 Aug 17, 2026 Aug 19, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Sep 30, 2026 Oct 16, 2026 Oct 30, 2026 Nov 20, 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 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,999	94,569	13,912	23,709

TLT Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

TLT Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

TLT Aug 14, 2026 Exp. - Max Pain @ $83.00

Puts

Calls

TLT Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.01	0%	1	1	07-09	TLT260814C00110000
105.00 C	0.01	0%	1	1	07-09	TLT260814C00105000
100.00 C	0.01	0.00%	2	25	07-17	TLT260814C00100000
97.00 C	0.01	-66.67%	1	2	07-09	TLT260814C00097000
96.00 C	0.02	+100.00%	2	157	07-17	TLT260814C00096000
95.00 C	0.02	0.00%	2	42	07-24	TLT260814C00095000
94.00 C	0.01	-66.67%	199	301	07-27	TLT260814C00094000
93.00 C	0.01	0.00%	10	682	07-28	TLT260814C00093000
92.00 C	0.01	0.00%	1	360	07-31	TLT260814C00092000
91.50 C	0.01	0.00%	4	330	07-31	TLT260814C00091500
91.00 C	0.01	-50.00%	1	488	07-30	TLT260814C00091000
90.50 C	0.01	0.00%	51	521	07-30	TLT260814C00090500
90.00 C	0.01	0.00%	2	1,156	08-03	TLT260814C00090000
89.50 C	0.03	0.00%	20	793	07-27	TLT260814C00089500
89.00 C	0.01	0.00%	307	3,136	07-31	TLT260814C00089000
88.50 C	0.01	0.00%	41	4,157	08-05	TLT260814C00088500
88.00 C	0.01	0.00%	907	5,827	08-05	TLT260814C00088000
87.50 C	0.01	0.00%	39	8,121	08-05	TLT260814C00087500
87.00 C	0.02	0.00%	632	2,703	08-05	TLT260814C00087000
86.50 C	0.02	-33.33%	55	4,522	08-05	TLT260814C00086500
86.00 C	0.04	0.00%	7,823	16,325	08-05	TLT260814C00086000
85.50 C	0.05	0.00%	56	3,644	08-05	TLT260814C00085500
85.00 C	0.08	0.00%	578	12,765	08-05	TLT260814C00085000
84.50 C	0.12	0.00%	152	9,343	08-05	TLT260814C00084500
84.00 C	0.22	+4.76%	836	6,440	08-05	TLT260814C00084000
83.50 C	0.36	+5.88%	2,247	3,585	08-05	TLT260814C00083500
83.00 C	0.59	+1.72%	915	6,367	08-05	TLT260814C00083000
82.50 C	0.89	-1.11%	428	2,775	08-05	TLT260814C00082500
82.00 C	1.26	+0.80%	383	795	08-05	TLT260814C00082000
81.50 C	1.65	-0.60%	20	294	08-05	TLT260814C00081500
81.00 C	2.22	+11.56%	2	553	08-05	TLT260814C00081000
80.50 C	2.66	+14.66%	2	134	08-05	TLT260814C00080500
80.00 C	3.10	+4.38%	31	75	08-05	TLT260814C00080000
79.50 C	3.29	+12.67%	2	4	08-04	TLT260814C00079500
79.00 C	3.78	+11.18%	2	6	08-04	TLT260814C00079000
78.00 C	4.45	+11.81%	2	2	08-03	TLT260814C00078000
77.00 C	6.15	+4.24%	28,000	88	08-05	TLT260814C00077000
76.00 C	7.15	+3.62%	28,008	8	08-05	TLT260814C00076000
75.00 C	8.10	+4.52%	2	2	08-05	TLT260814C00075000
74.00 C	8.40	0%	6	6	08-03	TLT260814C00074000
70.00 C	12.40	+3.33%	3	32	08-03	TLT260814C00070000
65.00 C	0	0%	0			TLT260814C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			TLT260814P00110000
105.00 P	0	0%	0			TLT260814P00105000
100.00 P	0	0%	0			TLT260814P00100000
97.00 P	0	0%	0			TLT260814P00097000
96.00 P	0	0%	0			TLT260814P00096000
95.00 P	0	0%	0			TLT260814P00095000
94.00 P	0	0%	0			TLT260814P00094000
93.00 P	11.35	+20.62%	6	49	07-31	TLT260814P00093000
92.00 P	0	0%	0			TLT260814P00092000
91.50 P	6.28	0%	54	10	07-06	TLT260814P00091500
91.00 P	6.70	+7.37%	23	14	07-08	TLT260814P00091000
90.50 P	7.92	+25.71%	3	4	07-30	TLT260814P00090500
90.00 P	6.44	+33.06%	7	10	07-27	TLT260814P00090000
89.50 P	0	0%	0			TLT260814P00089500
89.00 P	6.45	+77.20%	10	82	07-30	TLT260814P00089000
88.50 P	6.30	+5.53%	1	11	08-03	TLT260814P00088500
88.00 P	4.90	+25.32%	3	1,344	07-24	TLT260814P00088000
87.50 P	5.30	+6.00%	10	154	08-03	TLT260814P00087500
87.00 P	3.97	-16.42%	1	767	08-05	TLT260814P00087000
86.50 P	4.65	+15.96%	1	447	07-31	TLT260814P00086500
86.00 P	3.04	-20.00%	6	2	08-05	TLT260814P00086000
85.50 P	2.42	-10.70%	12	24	08-05	TLT260814P00085500
85.00 P	2.13	-6.99%	25	320	08-05	TLT260814P00085000
84.50 P	1.59	-14.05%	54	830	08-05	TLT260814P00084500
84.00 P	1.17	-12.69%	55	1,960	08-05	TLT260814P00084000
83.50 P	0.78	-18.75%	116	1,504	08-05	TLT260814P00083500
83.00 P	0.53	-18.46%	737	6,380	08-05	TLT260814P00083000
82.50 P	0.33	-23.26%	635	2,000	08-05	TLT260814P00082500
82.00 P	0.19	-20.83%	477	3,383	08-05	TLT260814P00082000
81.50 P	0.11	-26.67%	45	1,340	08-05	TLT260814P00081500
81.00 P	0.07	-36.36%	77	1,900	08-05	TLT260814P00081000
80.50 P	0.06	-14.29%	2	800	08-05	TLT260814P00080500
80.00 P	0.04	0.00%	1,092	2,413	08-05	TLT260814P00080000
79.50 P	0.04	-60.00%	3	3,308	08-04	TLT260814P00079500
79.00 P	0.03	+50.00%	22	2,597	08-05	TLT260814P00079000
78.00 P	0.01	-50.00%	1	4,749	08-05	TLT260814P00078000
77.00 P	0.01	0.00%	2	567	08-05	TLT260814P00077000
76.00 P	0.01	0.00%	118	517	08-05	TLT260814P00076000
75.00 P	0.01	0.00%	3	95	08-05	TLT260814P00075000
74.00 P	0.01	-50.00%	3	18	08-03	TLT260814P00074000
70.00 P	0.01	0.00%	3	16	07-31	TLT260814P00070000
65.00 P	0.01	0.00%	1	6	07-31	TLT260814P00065000