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
Aug 6, 2026 3:59:56 PM EDT
82.52USD-0.578%(-0.48)26,954,171
82.56Bid   82.60Ask   0.04Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
82.76USD-0.289%(-0.24)184,291
After-hours
Aug 6, 2026 4:02:30 PM EDT
82.54USD+0.024%(+0.02)22,041
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,85159,30313,64438,474


TLT Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Aug 28, 2026 Exp. - Max Pain @ $83.00

Puts
Calls


TLT Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.010%1107-10TLT260828C00110000
105.00 C0.010.00%1207-17TLT260828C00105000
100.00 C0.010.00%14907-30TLT260828C00100000
97.00 C0.010.00%1307-30TLT260828C00097000
96.00 C0.01-50.00%130107-30TLT260828C00096000
95.00 C0.010.00%137607-31TLT260828C00095000
94.00 C0.01-50.00%50050107-30TLT260828C00094000
93.00 C0.01-50.00%294007-31TLT260828C00093000
92.00 C0.010.00%253608-05TLT260828C00092000
91.00 C0.010.00%91,78908-05TLT260828C00091000
90.50 C0.02-50.00%1850407-31TLT260828C00090500
90.00 C0.01-50.00%996408-05TLT260828C00090000
89.50 C0.01-50.00%1259808-05TLT260828C00089500
89.00 C0.020.00%157608-05TLT260828C00089000
88.50 C0.030.00%373308-05TLT260828C00088500
88.00 C0.04+33.33%11258508-05TLT260828C00088000
87.50 C0.040.00%2660908-05TLT260828C00087500
87.00 C0.06+20.00%3673,06008-05TLT260828C00087000
86.50 C0.08+14.29%3261508-05TLT260828C00086500
86.00 C0.13+30.00%26111,61208-05TLT260828C00086000
85.50 C0.18+12.50%704,52508-05TLT260828C00085500
85.00 C0.26+13.04%3742,87608-05TLT260828C00085000
84.50 C0.37+5.71%1389,95508-05TLT260828C00084500
84.00 C0.52+4.00%1,0007,64008-05TLT260828C00084000
83.50 C0.74+7.25%1,0412,98308-05TLT260828C00083500
83.00 C0.99+4.21%2,7966,97008-05TLT260828C00083000
82.50 C1.31+12.93%1292,67508-05TLT260828C00082500
82.00 C1.59+8.90%813,20508-05TLT260828C00082000
81.50 C2.06+14.44%101,29008-05TLT260828C00081500
81.00 C2.28+13.43%8229808-04TLT260828C00081000
80.50 C2.81+5.24%111608-05TLT260828C00080500
80.00 C3.33+7.42%313908-05TLT260828C00080000
79.50 C3.68+12.88%4308-04TLT260828C00079500
79.00 C3.96+8.79%21708-04TLT260828C00079000
78.50 C4.51+11.08%18808-04TLT260828C00078500
78.00 C4.59-19.33%124708-03TLT260828C00078000
77.00 C6.01+8.29%18708-04TLT260828C00077000
76.00 C6.550%38608-03TLT260828C00076000
75.00 C7.450%404008-03TLT260828C00075000
74.00 C00%0TLT260828C00074000
73.00 C00%0TLT260828C00073000
72.00 C00%0TLT260828C00072000
71.00 C00%0TLT260828C00071000
70.00 C00%0TLT260828C00070000
65.00 C18.110%4008-05TLT260828C00065000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0TLT260828P00110000
105.00 P00%0TLT260828P00105000
100.00 P00%0TLT260828P00100000
97.00 P00%0TLT260828P00097000
96.00 P00%0TLT260828P00096000
95.00 P00%0TLT260828P00095000
94.00 P00%0TLT260828P00094000
93.00 P00%0TLT260828P00093000
92.00 P00%0TLT260828P00092000
91.00 P00%0TLT260828P00091000
90.50 P8.27+2.73%1108-03TLT260828P00090500
90.00 P7.76+29.33%1108-03TLT260828P00090000
89.50 P00%0TLT260828P00089500
89.00 P6.20+12.32%1108-04TLT260828P00089000
88.50 P5.850%5008-04TLT260828P00088500
88.00 P5.28-8.49%1410908-04TLT260828P00088000
87.50 P4.53-3.41%196708-05TLT260828P00087500
87.00 P4.02-3.83%182,92508-05TLT260828P00087000
86.50 P3.72+28.72%1108-04TLT260828P00086500
86.00 P3.12-4.00%3216708-05TLT260828P00086000
85.50 P2.57-7.89%1154108-05TLT260828P00085500
85.00 P2.13-6.99%61,74208-05TLT260828P00085000
84.50 P1.71-6.56%267608-05TLT260828P00084500
84.00 P1.30-6.47%871,83208-05TLT260828P00084000
83.50 P1.03-16.26%553,96308-05TLT260828P00083500
83.00 P0.81-10.00%1651,61808-05TLT260828P00083000
82.50 P0.59-14.49%2234,40508-05TLT260828P00082500
82.00 P0.44-10.20%1,3615,97808-05TLT260828P00082000
81.50 P0.32-15.79%337,21908-05TLT260828P00081500
81.00 P0.24-7.69%652,42708-05TLT260828P00081000
80.50 P0.16-23.81%1161,35108-05TLT260828P00080500
80.00 P0.13-7.14%1823,01408-05TLT260828P00080000
79.50 P0.09-25.00%25,38908-05TLT260828P00079500
79.00 P0.07-12.50%601,12308-05TLT260828P00079000
78.50 P0.07-56.25%4179708-04TLT260828P00078500
78.00 P0.060.00%4060108-05TLT260828P00078000
77.00 P0.03-25.00%531,89608-05TLT260828P00077000
76.00 P0.030.00%324108-05TLT260828P00076000
75.00 P0.02+100.00%23,35408-05TLT260828P00075000
74.00 P00%0TLT260828P00074000
73.00 P00%0TLT260828P00073000
72.00 P00%0TLT260828P00072000
71.00 P00%0TLT260828P00071000
70.00 P0.01-50.00%2067108-03TLT260828P00070000
65.00 P0.010.00%5807-31TLT260828P00065000


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