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)27,450,637

82.37Bid 82.44Ask 0.07Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

82.76USD-0.289%(-0.24)184,291

After-hours

Aug 6, 2026 4:55:30 PM EDT

82.36USD-0.194%(-0.16)329,766

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 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,523	118,923	37,235	25,791

TLT Sep 30, 2026 Exp. - Volume by Strike

Puts

Calls

TLT Sep 30, 2026 Exp. - Open Interest by Strike

Puts

Calls

TLT Sep 30, 2026 Exp. - Max Pain @ $84.00

Puts

Calls

TLT Sep 30, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0.01	0.00%	1	323	07-31	TLT260930C00115000
110 C	0.01	-50.00%	1	27,565	07-24	TLT260930C00110000
105 C	0.01	-50.00%	1	847	07-31	TLT260930C00105000
104 C	0.01	-80.00%	1	294	07-30	TLT260930C00104000
103 C	0.01	-50.00%	1	291	08-03	TLT260930C00103000
102 C	0.04	-33.33%	1	197	07-02	TLT260930C00102000
101 C	0.01	-75.00%	100	745	08-04	TLT260930C00101000
100 C	0.02	0.00%	1	3,885	07-30	TLT260930C00100000
99 C	0.01	0.00%	6	420	08-04	TLT260930C00099000
98 C	0.01	-66.67%	1	1,044	08-05	TLT260930C00098000
97 C	0.01	-66.67%	9	2,269	07-30	TLT260930C00097000
96 C	0.03	-66.67%	30	966	07-20	TLT260930C00096000
95 C	0.01	-50.00%	2	1,742	08-05	TLT260930C00095000
94 C	0.02	-33.33%	67	916	08-03	TLT260930C00094000
93 C	0.02	-33.33%	1	4,568	08-03	TLT260930C00093000
92 C	0.04	+33.33%	50	2,414	08-04	TLT260930C00092000
91 C	0.04	0.00%	121	2,316	08-05	TLT260930C00091000
90 C	0.07	+16.67%	3	8,994	08-05	TLT260930C00090000
89 C	0.09	0.00%	1	2,549	08-05	TLT260930C00089000
88 C	0.15	+15.38%	34	3,460	08-05	TLT260930C00088000
87 C	0.25	+13.64%	90	6,340	08-05	TLT260930C00087000
86 C	0.40	+8.11%	76	6,863	08-05	TLT260930C00086000
85 C	0.64	+1.59%	378	11,855	08-05	TLT260930C00085000
84 C	1.01	+1.00%	786	23,807	08-05	TLT260930C00084000
83 C	1.52	+7.80%	38	4,253	08-05	TLT260930C00083000
82 C	2.06	+5.10%	5	1,207	08-05	TLT260930C00082000
81 C	2.66	+9.47%	17	266	08-04	TLT260930C00081000
80 C	3.60	+4.35%	20	631	08-05	TLT260930C00080000
79 C	4.48	+3.46%	26	223	08-05	TLT260930C00079000
78 C	5.41	+4.04%	76	308	08-05	TLT260930C00078000
77 C	6.38	+5.45%	31	305	08-05	TLT260930C00077000
76 C	7.38	+4.83%	81	38	08-05	TLT260930C00076000
75 C	7.94	+5.17%	1	60	08-04	TLT260930C00075000
74 C	9.03	+5.37%	14	329	08-04	TLT260930C00074000
70 C	13.16	+10.13%	150	155	08-05	TLT260930C00070000
65 C	18.24	+9.22%	2	1	08-05	TLT260930C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	25.40	+3.67%	28	59	11-03	TLT260930P00115000
110 P	21.99	+4.17%	2	42	12-10	TLT260930P00110000
105 P	22.35	+14.03%	4	4	08-04	TLT260930P00105000
104 P	18.75	+1.08%	4	0	07-06	TLT260930P00104000
103 P	17.80	+7.55%	3	3	07-06	TLT260930P00103000
102 P	16.70	+0.48%	51	51	07-06	TLT260930P00102000
101 P	15.75	+2.74%	19	19	07-06	TLT260930P00101000
100 P	14.48	+0.91%	2	180	07-02	TLT260930P00100000
99 P	13.30	-0.45%	31	172	07-01	TLT260930P00099000
98 P	12.60	+0.40%	8	15	07-02	TLT260930P00098000
97 P	11.35	+9.03%	43	73	07-01	TLT260930P00097000
96 P	14.25	+38.35%	3	61	07-31	TLT260930P00096000
95 P	13.38	+16.35%	3	219	07-31	TLT260930P00095000
94 P	8.63	+1.17%	30	59	07-02	TLT260930P00094000
93 P	10.55	+12.96%	1	86	07-29	TLT260930P00093000
92 P	9.45	-1.25%	3	105	08-04	TLT260930P00092000
91 P	8.33	+9.89%	3	537	08-04	TLT260930P00091000
90 P	6.85	+3.32%	20	381	07-24	TLT260930P00090000
89 P	6.15	-2.38%	1	334	08-05	TLT260930P00089000
88 P	5.40	-9.24%	131	790	08-04	TLT260930P00088000
87 P	4.34	-12.32%	68	5,944	08-04	TLT260930P00087000
86 P	3.52	-23.14%	7	2,609	08-04	TLT260930P00086000
85 P	2.70	0.00%	108	2,068	08-05	TLT260930P00085000
84 P	1.83	-10.29%	35	11,179	08-05	TLT260930P00084000
83 P	1.36	-5.56%	48	12,245	08-05	TLT260930P00083000
82 P	0.94	-9.62%	72	3,626	08-05	TLT260930P00082000
81 P	0.62	-10.14%	23	2,752	08-05	TLT260930P00081000
80 P	0.45	-4.26%	26	7,932	08-05	TLT260930P00080000
79 P	0.30	-14.29%	47	1,711	08-05	TLT260930P00079000
78 P	0.21	-4.55%	39	1,202	08-05	TLT260930P00078000
77 P	0.14	-17.65%	25	1,049	08-05	TLT260930P00077000
76 P	0.10	-37.50%	20	629	08-05	TLT260930P00076000
75 P	0.11	-31.25%	34	2,030	08-04	TLT260930P00075000
74 P	0.06	-50.00%	7	991	08-05	TLT260930P00074000
70 P	0.03	-25.00%	3	3,087	08-05	TLT260930P00070000
65 P	0.01	-66.67%	1	782	08-04	TLT260930P00065000