Dark

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 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 Dec 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,864	37,260	26,001	20,802

TLT Dec 31, 2026 Exp. - Volume by Strike

Puts

Calls

TLT Dec 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

TLT Dec 31, 2026 Exp. - Max Pain @ $86.00

Puts

Calls

TLT Dec 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115 C	0.03	0.00%	175	256	07-31	TLT261231C00115000
110 C	0.05	-16.67%	40	245	07-29	TLT261231C00110000
105 C	0.04	-33.33%	5	1,413	07-31	TLT261231C00105000
104 C	0.09	-18.18%	1	4,791	07-22	TLT261231C00104000
103 C	0.12	0.00%	1	62	07-17	TLT261231C00103000
102 C	0.07	-36.36%	10	463	07-30	TLT261231C00102000
101 C	0.12	-33.33%	53	226	07-13	TLT261231C00101000
100 C	0.07	-12.50%	26	2,810	08-03	TLT261231C00100000
99 C	0.09	-40.00%	2	96	08-05	TLT261231C00099000
98 C	0.10	-50.00%	30	355	08-03	TLT261231C00098000
97 C	0.13	-38.10%	1	334	07-30	TLT261231C00097000
96 C	0.14	+7.69%	1	353	08-05	TLT261231C00096000
95 C	0.16	+6.67%	325	1,844	08-05	TLT261231C00095000
94 C	0.18	+12.50%	1	812	08-03	TLT261231C00094000
93 C	0.20	0.00%	1	2,693	08-03	TLT261231C00093000
92 C	0.28	+3.70%	1	3,173	08-05	TLT261231C00092000
91 C	0.32	-3.03%	4	3,374	08-04	TLT261231C00091000
90 C	0.44	+4.76%	35	5,690	08-05	TLT261231C00090000
89 C	0.54	+1.89%	6	1,472	08-05	TLT261231C00089000
88 C	0.71	+7.58%	141	1,448	08-05	TLT261231C00088000
87 C	0.92	+6.98%	50	856	08-05	TLT261231C00087000
86 C	1.18	+6.31%	172	882	08-05	TLT261231C00086000
85 C	1.52	+6.29%	116	2,164	08-05	TLT261231C00085000
84 C	1.89	+2.16%	75	716	08-05	TLT261231C00084000
83 C	2.40	+7.62%	7	732	08-05	TLT261231C00083000
82 C	2.85	+2.52%	2	211	08-05	TLT261231C00082000
81 C	3.46	+3.28%	10	126	08-05	TLT261231C00081000
80 C	4.23	+11.90%	130	392	08-05	TLT261231C00080000
79 C	4.65	-14.36%	1	1,366	07-30	TLT261231C00079000
78 C	5.65	+8.03%	30	375	08-04	TLT261231C00078000
77 C	6.52	-5.23%	1	118	07-23	TLT261231C00077000
76 C	7.16	-14.15%	7	126	07-30	TLT261231C00076000
75 C	9.20	-3.16%	1	28	07-28	TLT261231C00075000
74 C	8.89	-16.92%	1	10	07-30	TLT261231C00074000
73 C	14.44	+10.40%	33	15	06-24	TLT261231C00073000
72 C	11.35	0%	10	10	05-19	TLT261231C00072000
71 C	0	0%	0			TLT261231C00071000
70 C	12.85	+0.31%	1	10	07-30	TLT261231C00070000
69 C	14.00	+0.36%	1	1	08-04	TLT261231C00069000
68 C	0	0%	0			TLT261231C00068000
67 C	0	0%	0			TLT261231C00067000
66 C	0	0%	0			TLT261231C00066000
65 C	21.20	+4.18%	45	57	05-08	TLT261231C00065000
60 C	0	0%	0			TLT261231C00060000
55 C	27.37	0%	19	19	08-03	TLT261231C00055000
50 C	0	0%	0			TLT261231C00050000
45 C	0	0%	0			TLT261231C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115 P	0	0%	0			TLT261231P00115000
110 P	23.40	+8.13%	7	191	04-01	TLT261231P00110000
105 P	22.30	+17.37%	4	198	05-19	TLT261231P00105000
104 P	21.30	+21.92%	2	108	05-19	TLT261231P00104000
103 P	17.55	-3.31%	75	215	06-12	TLT261231P00103000
102 P	18.50	+11.11%	2	18	07-29	TLT261231P00102000
101 P	13.05	+7.67%	2	213	03-05	TLT261231P00101000
100 P	17.30	-5.21%	13	930	08-04	TLT261231P00100000
99 P	13.40	-3.60%	2	312	06-11	TLT261231P00099000
98 P	11.41	+0.97%	10	540	06-30	TLT261231P00098000
97 P	10.45	-9.52%	34	244	06-30	TLT261231P00097000
96 P	12.65	+16.38%	1	101	07-29	TLT261231P00096000
95 P	12.10	+39.88%	15	87	08-05	TLT261231P00095000
94 P	11.50	+54.36%	1	49	08-04	TLT261231P00094000
93 P	8.65	+5.49%	1	56	07-07	TLT261231P00093000
92 P	8.70	+46.71%	2	71	07-29	TLT261231P00092000
91 P	8.81	-3.72%	5	81	08-04	TLT261231P00091000
90 P	7.55	-13.52%	5	168	08-05	TLT261231P00090000
89 P	6.90	+18.35%	2	196	08-04	TLT261231P00089000
88 P	6.08	-13.39%	1	252	08-04	TLT261231P00088000
87 P	5.30	-14.52%	179	985	08-04	TLT261231P00087000
86 P	4.60	-14.18%	20	2,218	08-04	TLT261231P00086000
85 P	3.63	-4.47%	2,227	5,974	08-05	TLT261231P00085000
84 P	3.00	-14.29%	32	6,666	08-05	TLT261231P00084000
83 P	2.45	-4.30%	42	6,128	08-05	TLT261231P00083000
82 P	1.98	-8.33%	213	4,656	08-05	TLT261231P00082000
81 P	1.63	-20.49%	223	1,357	08-05	TLT261231P00081000
80 P	1.32	-10.20%	241	1,407	08-05	TLT261231P00080000
79 P	1.06	-3.64%	10	1,235	08-05	TLT261231P00079000
78 P	0.90	-16.67%	9	650	08-04	TLT261231P00078000
77 P	0.64	-7.25%	253	1,097	08-05	TLT261231P00077000
76 P	0.69	-15.85%	7	857	08-03	TLT261231P00076000
75 P	0.42	-16.00%	25	945	08-05	TLT261231P00075000
74 P	0.35	-12.50%	2	648	08-05	TLT261231P00074000
73 P	0.46	+35.29%	100	739	07-31	TLT261231P00073000
72 P	0.28	+86.67%	52	176	07-30	TLT261231P00072000
71 P	0.14	+40.00%	1	101	07-22	TLT261231P00071000
70 P	0.17	-15.00%	20	4,287	08-05	TLT261231P00070000
69 P	0.09	-10.00%	1	100	07-22	TLT261231P00069000
68 P	0.09	0%	99	0	06-18	TLT261231P00068000
67 P	0.12	+71.43%	20	1,279	08-03	TLT261231P00067000
66 P	0.07	-30.00%	99	109	06-18	TLT261231P00066000
65 P	0.08	+100.00%	137	921	07-30	TLT261231P00065000
60 P	0.05	+25.00%	40	217	08-03	TLT261231P00060000
55 P	0.03	+200.00%	1	1	07-31	TLT261231P00055000
50 P	0.01	0.00%	10	16	08-04	TLT261231P00050000
45 P	0.01	0.00%	2	4	08-04	TLT261231P00045000