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

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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,36728,2976,80815,057


TLT Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

TLT Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

TLT Sep 4, 2026 Exp. - Max Pain @ $83.00

Puts
Calls


TLT Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.010%1107-24TLT260904C00110000
105.00 C0.010.00%91007-27TLT260904C00105000
100.00 C0.010%12412407-28TLT260904C00100000
97.00 C0.010.00%1207-31TLT260904C00097000
96.00 C00%0TLT260904C00096000
95.00 C0.010%1108-04TLT260904C00095000
94.00 C00%0TLT260904C00094000
93.00 C0.030%161907-24TLT260904C00093000
92.00 C0.01-75.00%254508-04TLT260904C00092000
91.00 C0.04+33.33%1921907-31TLT260904C00091000
90.00 C0.02-33.33%2034008-05TLT260904C00090000
89.50 C0.03-50.00%29740208-04TLT260904C00089500
89.00 C0.020.00%29740908-04TLT260904C00089000
88.50 C0.04-60.00%313907-31TLT260904C00088500
88.00 C0.04+33.33%3243208-05TLT260904C00088000
87.50 C0.05-16.67%1227208-05TLT260904C00087500
87.00 C0.07+16.67%1552,56908-05TLT260904C00087000
86.50 C0.11+22.22%6629108-05TLT260904C00086500
86.00 C0.160.00%861,06908-05TLT260904C00086000
85.50 C0.21+5.00%1833908-05TLT260904C00085500
85.00 C0.300.00%4,60210,02708-05TLT260904C00085000
84.50 C0.44+2.33%762,08808-05TLT260904C00084500
84.00 C0.62+6.90%2733,70508-05TLT260904C00084000
83.50 C0.81+1.25%5092708-05TLT260904C00083500
83.00 C1.06+1.92%1304,86708-05TLT260904C00083000
82.50 C1.39+4.51%341,12208-05TLT260904C00082500
82.00 C1.680.00%1856108-05TLT260904C00082000
81.50 C2.05+6.77%16708-05TLT260904C00081500
81.00 C2.53+7.66%3217908-05TLT260904C00081000
80.50 C2.82+2.92%655708-05TLT260904C00080500
80.00 C3.40+6.58%55408-05TLT260904C00080000
79.50 C3.75+3.02%261008-05TLT260904C00079500
79.00 C4.13+11.02%144308-04TLT260904C00079000
78.50 C4.62+10.00%262008-04TLT260904C00078500
78.00 C5.25+3.96%2222108-05TLT260904C00078000
77.50 C5.71+1.78%26808-05TLT260904C00077500
77.00 C6.030%2108-04TLT260904C00077000
76.00 C6.60+10.92%32008-03TLT260904C00076000
75.00 C7.100%16007-31TLT260904C00075000
74.00 C00%0TLT260904C00074000
73.00 C00%0TLT260904C00073000
72.00 C00%0TLT260904C00072000
71.00 C00%0TLT260904C00071000
70.00 C13.160%8108-05TLT260904C00070000
65.00 C18.140%26308-05TLT260904C00065000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0TLT260904P00110000
105.00 P00%0TLT260904P00105000
100.00 P16.050%171707-28TLT260904P00100000
97.00 P00%0TLT260904P00097000
96.00 P00%0TLT260904P00096000
95.00 P00%0TLT260904P00095000
94.00 P00%0TLT260904P00094000
93.00 P00%0TLT260904P00093000
92.00 P9.420%484808-04TLT260904P00092000
91.00 P00%0TLT260904P00091000
90.00 P7.50+13.64%2607-30TLT260904P00090000
89.50 P7.870%1107-31TLT260904P00089500
89.00 P6.45-11.03%1212308-04TLT260904P00089000
88.50 P6.120%3307-30TLT260904P00088500
88.00 P5.31-6.02%5708-04TLT260904P00088000
87.50 P4.95-7.99%43908-04TLT260904P00087500
87.00 P4.20-4.76%101,90808-05TLT260904P00087000
86.50 P4.04+20.60%11712608-04TLT260904P00086500
86.00 P3.22-6.40%6476108-05TLT260904P00086000
85.50 P2.71-21.45%1225008-05TLT260904P00085500
85.00 P2.44-5.06%7174008-05TLT260904P00085000
84.50 P2.04-5.99%1930608-05TLT260904P00084500
84.00 P1.58-9.20%2511,15508-05TLT260904P00084000
83.50 P1.43-23.53%3779308-04TLT260904P00083500
83.00 P1.02-14.29%7452508-05TLT260904P00083000
82.50 P0.80-11.11%1,0271,22508-05TLT260904P00082500
82.00 P0.64-11.11%561,91808-05TLT260904P00082000
81.50 P0.47-9.62%9465308-05TLT260904P00081500
81.00 P0.37-19.57%2581,63708-05TLT260904P00081000
80.50 P0.28-22.22%733,89208-05TLT260904P00080500
80.00 P0.21-8.70%2951,97908-05TLT260904P00080000
79.50 P0.16-11.11%5341208-05TLT260904P00079500
79.00 P0.13-13.33%6254808-05TLT260904P00079000
78.50 P0.10-16.67%169808-05TLT260904P00078500
78.00 P0.09-18.18%1844608-05TLT260904P00078000
77.50 P0.070.00%1750808-05TLT260904P00077500
77.00 P0.06-14.29%1735608-05TLT260904P00077000
76.00 P0.05+25.00%139508-05TLT260904P00076000
75.00 P0.040.00%3726408-05TLT260904P00075000
74.00 P00%0TLT260904P00074000
73.00 P00%0TLT260904P00073000
72.00 P00%0TLT260904P00072000
71.00 P00%0TLT260904P00071000
70.00 P0.010.00%112308-04TLT260904P00070000
65.00 P0.010.00%2307-30TLT260904P00065000


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