Dark

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 4:04:30 PM EDT

82.58USD+0.067%(+0.06)23,674

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,200	597,612	236,860	487,262

TLT Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

TLT Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TLT Sep 18, 2026 Exp. - Max Pain @ $85.00

Puts

Calls

TLT Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135 C	0.01	0.00%	10	1,005	07-31	TLT260918C00135000
130 C	0.01	0.00%	1	3,975	07-09	TLT260918C00130000
125 C	0.01	0.00%	20	2,142	08-05	TLT260918C00125000
120 C	0.01	0.00%	20	52,901	07-20	TLT260918C00120000
115 C	0.01	-50.00%	1	2,521	07-09	TLT260918C00115000
110 C	0.01	-50.00%	505	11,580	07-17	TLT260918C00110000
105 C	0.01	0.00%	1	21,107	08-04	TLT260918C00105000
103 C	0.01	-50.00%	23	6,306	07-16	TLT260918C00103000
102 C	0.01	0.00%	1	1,700	07-28	TLT260918C00102000
101 C	0.01	-50.00%	5	1,237	07-30	TLT260918C00101000
100 C	0.01	0.00%	1	20,772	08-05	TLT260918C00100000
99 C	0.01	-50.00%	30	570	07-31	TLT260918C00099000
98 C	0.01	0.00%	201	4,009	08-04	TLT260918C00098000
97 C	0.01	0.00%	13	20,600	08-05	TLT260918C00097000
96 C	0.01	-50.00%	356	21,967	08-05	TLT260918C00096000
95 C	0.01	-50.00%	1	80,065	08-05	TLT260918C00095000
94 C	0.02	0.00%	9	21,217	08-05	TLT260918C00094000
93 C	0.02	0.00%	161	25,043	08-05	TLT260918C00093000
92 C	0.03	0.00%	15	10,076	08-05	TLT260918C00092000
91 C	0.04	+100.00%	3	20,674	08-05	TLT260918C00091000
90 C	0.05	+25.00%	39	32,502	08-05	TLT260918C00090000
89 C	0.06	+20.00%	135	34,639	08-05	TLT260918C00089000
88 C	0.09	0.00%	45	36,802	08-05	TLT260918C00088000
87 C	0.16	+6.67%	184	29,821	08-05	TLT260918C00087000
86 C	0.28	+3.70%	333	37,087	08-05	TLT260918C00086000
85 C	0.52	+10.64%	2,592	62,726	08-05	TLT260918C00085000
84 C	0.87	+8.75%	610	15,926	08-05	TLT260918C00084000
83 C	1.34	+4.69%	2,301	18,642	08-05	TLT260918C00083000
82 C	1.96	+3.16%	223	4,009	08-05	TLT260918C00082000
81 C	2.63	+4.78%	214	753	08-05	TLT260918C00081000
80 C	3.45	+4.55%	38	2,609	08-05	TLT260918C00080000
79 C	4.34	+3.33%	115	784	08-05	TLT260918C00079000
78 C	5.32	+4.11%	136	1,298	08-05	TLT260918C00078000
77 C	6.27	+5.38%	308	402	08-05	TLT260918C00077000
76 C	7.07	+5.52%	54	363	08-04	TLT260918C00076000
75 C	7.61	+7.94%	304	560	08-03	TLT260918C00075000
74 C	8.10	-39.33%	2	6	07-31	TLT260918C00074000
73 C	12.75	-6.18%	16	4	04-30	TLT260918C00073000
72 C	11.69	0%	4	1	07-27	TLT260918C00072000
71 C	10.60	-18.15%	60	30	07-31	TLT260918C00071000
70 C	13.16	+5.70%	78	231	08-05	TLT260918C00070000
65 C	18.15	+7.08%	112	19	08-05	TLT260918C00065000
60 C	23.13	+1.58%	301	79	08-05	TLT260918C00060000
55 C	28.14	+2.59%	4	52	08-05	TLT260918C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135 P	0	0%	0			TLT260918P00135000
130 P	43.85	-1.33%	30	11	06-17	TLT260918P00130000
125 P	38.50	+15.96%	2	3	06-18	TLT260918P00125000
120 P	38.20	+2.28%	11	9	07-31	TLT260918P00120000
115 P	29.33	+5.50%	2	346	03-20	TLT260918P00115000
110 P	26.05	+25.36%	20	20	07-20	TLT260918P00110000
105 P	20.25	+2.79%	14	14	07-07	TLT260918P00105000
103 P	17.70	+1.14%	37	58	07-06	TLT260918P00103000
102 P	16.75	+1.21%	22	69	07-06	TLT260918P00102000
101 P	15.75	+0.96%	28	71	07-06	TLT260918P00101000
100 P	17.28	+17.55%	14	100	08-04	TLT260918P00100000
99 P	13.40	+0.37%	79	65	07-01	TLT260918P00099000
98 P	12.60	+1.61%	19	6	07-02	TLT260918P00098000
97 P	14.78	+29.65%	6	298	08-03	TLT260918P00097000
96 P	10.40	-3.26%	113	1,111	07-01	TLT260918P00096000
95 P	12.20	-0.57%	21	2,036	08-05	TLT260918P00095000
94 P	11.39	-4.29%	5	1,910	08-04	TLT260918P00094000
93 P	10.41	-1.42%	2	1,388	08-04	TLT260918P00093000
92 P	9.00	-1.64%	4	4,617	08-05	TLT260918P00092000
91 P	8.09	-4.26%	1	488	08-05	TLT260918P00091000
90 P	7.04	-3.56%	8	5,999	08-05	TLT260918P00090000
89 P	6.10	-3.02%	75	8,017	08-05	TLT260918P00089000
88 P	5.07	-4.34%	27	11,007	08-05	TLT260918P00088000
87 P	4.17	-3.92%	2	27,464	08-05	TLT260918P00087000
86 P	3.25	-2.69%	273	28,162	08-05	TLT260918P00086000
85 P	2.45	-2.78%	86	24,919	08-05	TLT260918P00085000
84 P	1.77	-4.84%	162	14,556	08-05	TLT260918P00084000
83 P	1.22	-8.96%	962	104,116	08-05	TLT260918P00083000
82 P	0.84	-8.70%	6,191	95,996	08-05	TLT260918P00082000
81 P	0.55	-9.84%	307	157,141	08-05	TLT260918P00081000
80 P	0.34	-8.11%	815	43,819	08-05	TLT260918P00080000
79 P	0.23	-4.17%	57	46,475	08-05	TLT260918P00079000
78 P	0.15	-11.76%	397	9,958	08-05	TLT260918P00078000
77 P	0.10	-9.09%	174	59,121	08-05	TLT260918P00077000
76 P	0.07	-36.36%	27	2,725	08-05	TLT260918P00076000
75 P	0.07	+16.67%	357	31,394	08-05	TLT260918P00075000
74 P	0.06	0.00%	1	2,416	08-05	TLT260918P00074000
73 P	0.04	-20.00%	5	957	08-05	TLT260918P00073000
72 P	0.04	-33.33%	1,600	2,631	08-04	TLT260918P00072000
71 P	0.03	-50.00%	2	4	08-04	TLT260918P00071000
70 P	0.02	-50.00%	3	3,712	08-04	TLT260918P00070000
65 P	0.01	-50.00%	1	2,476	08-04	TLT260918P00065000
60 P	0.01	0.00%	109	3,843	07-23	TLT260918P00060000
55 P	0.01	0.00%	5	24,594	07-17	TLT260918P00055000