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

Market Open
Aug 6, 2026 3:15:05 PM EDT
82.50USD-0.596%(-0.50)18,598,966
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 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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,754608,713153,022279,029


TLT Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Aug 21, 2026 Exp. - Max Pain @ $84.00

Puts
Calls


TLT Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C0.010.00%113,23305-22TLT260821C00135000
130.00 C0.010.00%13,86606-25TLT260821C00130000
125.00 C0.010.00%11,60207-17TLT260821C00125000
120.00 C0.010.00%153,77907-17TLT260821C00120000
115.00 C0.010.00%13,14907-17TLT260821C00115000
110.00 C0.010.00%134,14407-17TLT260821C00110000
105.00 C0.010.00%17,48908-03TLT260821C00105000
101.00 C0.01-66.67%1107-17TLT260821C00101000
100.00 C0.010.00%15,89207-31TLT260821C00100000
99.00 C0.010.00%282307-24TLT260821C00099000
98.00 C0.010.00%46,96107-27TLT260821C00098000
97.00 C0.01-50.00%12,20407-27TLT260821C00097000
96.00 C0.010.00%62,01907-30TLT260821C00096000
95.00 C0.010.00%31,67808-04TLT260821C00095000
94.00 C0.010.00%1119,76408-03TLT260821C00094000
93.00 C0.010.00%610,42908-05TLT260821C00093000
92.00 C0.010.00%1636,57008-05TLT260821C00092000
91.00 C0.010.00%2320,87908-04TLT260821C00091000
90.50 C0.030.00%510507-27TLT260821C00090500
90.00 C0.010.00%1,10324,37908-05TLT260821C00090000
89.50 C0.01-50.00%15,49508-05TLT260821C00089500
89.00 C0.01-50.00%3144,76408-05TLT260821C00089000
88.50 C0.020.00%6571508-04TLT260821C00088500
88.00 C0.020.00%12726,01908-05TLT260821C00088000
87.50 C0.030.00%1755608-05TLT260821C00087500
87.00 C0.040.00%16146,02608-05TLT260821C00087000
86.50 C0.040.00%450108-05TLT260821C00086500
86.00 C0.070.00%93980,90308-05TLT260821C00086000
85.50 C0.10+11.11%1,6486,41408-05TLT260821C00085500
85.00 C0.15+7.14%90267,14008-05TLT260821C00085000
84.50 C0.24+14.29%1,1954,00708-05TLT260821C00084500
84.00 C0.36+2.86%1,90139,55008-05TLT260821C00084000
83.50 C0.58+9.43%2,63518,94108-05TLT260821C00083500
83.00 C0.790.00%2,96622,70708-05TLT260821C00083000
82.50 C1.10+2.80%3436,00908-05TLT260821C00082500
82.00 C1.45+5.07%513,92308-05TLT260821C00082000
81.50 C1.80+2.86%102,18208-05TLT260821C00081500
81.00 C2.26+5.61%31167808-05TLT260821C00081000
80.50 C2.74+7.87%3424908-05TLT260821C00080500
80.00 C3.17+0.63%1071,94708-05TLT260821C00080000
79.50 C3.70+9.14%110008-05TLT260821C00079500
79.00 C4.05+2.53%630108-05TLT260821C00079000
78.00 C5.00+12.11%1636108-04TLT260821C00078000
77.00 C5.99+10.93%164708-04TLT260821C00077000
76.00 C5.95-23.62%2951007-31TLT260821C00076000
75.00 C6.95-8.55%3309507-31TLT260821C00075000
74.00 C7.95-21.13%1806007-31TLT260821C00074000
73.00 C8.95-20.16%401307-31TLT260821C00073000
72.00 C9.95-14.45%1754707-31TLT260821C00072000
71.00 C12.02+4.89%3004808-05TLT260821C00071000
70.00 C12.77+2.57%3447808-04TLT260821C00070000
69.00 C13.00-5.39%36011607-31TLT260821C00069000
68.00 C13.95-15.56%80907-31TLT260821C00068000
67.00 C14.95-13.93%1454707-31TLT260821C00067000
66.00 C18.600%1107-10TLT260821C00066000
65.00 C17.00-11.09%1,04525807-31TLT260821C00065000
64.00 C00%0TLT260821C00064000
63.00 C18.95-8.72%1354207-31TLT260821C00063000
62.00 C19.95-8.23%1354207-31TLT260821C00062000
61.00 C20.95-7.95%301007-31TLT260821C00061000
60.00 C21.95-9.86%2408007-31TLT260821C00060000
55.00 C30.71-4.06%301004-30TLT260821C00055000
Puts
StrikePriceChangeVolOILastContract Name
135.00 P00%0TLT260821P00135000
130.00 P46.70+22.25%6605-18TLT260821P00130000
125.00 P33.200%5510-22TLT260821P00125000
120.00 P32.45-0.92%15021112-19TLT260821P00120000
115.00 P28.70+8.30%11103-30TLT260821P00115000
110.00 P25.74+13.34%505007-09TLT260821P00110000
105.00 P19.23-4.57%2506-02TLT260821P00105000
101.00 P00%0TLT260821P00101000
100.00 P15.03+5.10%9819006-10TLT260821P00100000
99.00 P14.30+5.15%32605-26TLT260821P00099000
98.00 P12.33-5.59%12306-02TLT260821P00098000
97.00 P9.92-11.27%12106-26TLT260821P00097000
96.00 P13.45+29.70%113607-29TLT260821P00096000
95.00 P13.21+5.68%113807-31TLT260821P00095000
94.00 P11.40+14.11%121208-04TLT260821P00094000
93.00 P10.85+20.82%3608-03TLT260821P00093000
92.00 P9.37-4.58%12008-04TLT260821P00092000
91.00 P8.35-4.79%3308-04TLT260821P00091000
90.50 P00%0TLT260821P00090500
90.00 P7.36-5.28%2108-04TLT260821P00090000
89.50 P6.60-15.60%1108-05TLT260821P00089500
89.00 P6.05-3.20%18439308-05TLT260821P00089000
88.50 P00%0TLT260821P00088500
88.00 P5.05-1.17%141,03208-05TLT260821P00088000
87.50 P4.64-1.49%8408-05TLT260821P00087500
87.00 P4.04-4.04%145108-05TLT260821P00087000
86.50 P3.75-12.59%47708-04TLT260821P00086500
86.00 P3.06-4.67%2021,23708-05TLT260821P00086000
85.50 P2.59-0.38%29308-05TLT260821P00085500
85.00 P2.11-1.40%1,04532,53608-05TLT260821P00085000
84.50 P1.66-8.79%489208-05TLT260821P00084500
84.00 P1.23-5.38%50943,90308-05TLT260821P00084000
83.50 P0.89-11.00%1688,84008-05TLT260821P00083500
83.00 P0.65-13.33%2,60862,89908-05TLT260821P00083000
82.50 P0.48-9.43%8548,85008-05TLT260821P00082500
82.00 P0.33-10.81%1,07238,51308-05TLT260821P00082000
81.50 P0.22-12.00%59918,32208-05TLT260821P00081500
81.00 P0.15-16.67%73566,18008-05TLT260821P00081000
80.50 P0.10-16.67%2141,37608-05TLT260821P00080500
80.00 P0.08-11.11%5670,80408-05TLT260821P00080000
79.50 P0.06-14.29%93,23608-05TLT260821P00079500
79.00 P0.04-20.00%51612,65308-05TLT260821P00079000
78.00 P0.02-75.00%33,15808-05TLT260821P00078000
77.00 P0.01-66.67%8210,45108-05TLT260821P00077000
76.00 P0.020.00%102,22808-05TLT260821P00076000
75.00 P0.020.00%111,91608-05TLT260821P00075000
74.00 P0.02-50.00%1201,55908-04TLT260821P00074000
73.00 P0.01-66.67%1560208-03TLT260821P00073000
72.00 P0.010.00%31,77408-05TLT260821P00072000
71.00 P0.010.00%255708-03TLT260821P00071000
70.00 P0.010.00%103,54407-31TLT260821P00070000
69.00 P0.010%10110107-31TLT260821P00069000
68.00 P00%0TLT260821P00068000
67.00 P00%0TLT260821P00067000
66.00 P00%0TLT260821P00066000
65.00 P0.010.00%132,44007-23TLT260821P00065000
64.00 P00%0TLT260821P00064000
63.00 P00%0TLT260821P00063000
62.00 P00%0TLT260821P00062000
61.00 P00%0TLT260821P00061000
60.00 P0.010.00%12,65007-16TLT260821P00060000
55.00 P0.010.00%1018,61507-31TLT260821P00055000


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