Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

Market Open
Aug 6, 2026 3:15:20 PM EDT
82.50USD-0.596%(-0.50)18,665,355
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 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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,027198,90234,86642,922


TLT Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

TLT Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

TLT Feb 19, 2027 Exp. - Max Pain @ $85.00

Puts
Calls


TLT Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125 C0.030.00%12,05507-31TLT270219C00125000
120 C0.040.00%179008-05TLT270219C00120000
115 C0.06-50.00%2025,10407-30TLT270219C00115000
110 C0.060.00%125,67708-05TLT270219C00110000
105 C0.12-20.00%5174207-29TLT270219C00105000
102 C0.100.00%111508-03TLT270219C00102000
101 C0.12-14.29%4022108-04TLT270219C00101000
100 C0.13+8.33%120,24308-04TLT270219C00100000
99 C0.14-41.67%1221808-03TLT270219C00099000
98 C0.18-28.00%328808-05TLT270219C00098000
97 C0.23-20.69%11,05707-30TLT270219C00097000
96 C0.24-22.58%11,21707-30TLT270219C00096000
95 C0.22-24.14%14,11108-03TLT270219C00095000
94 C0.32+3.23%49,10708-05TLT270219C00094000
93 C0.38+5.56%3,4857,36908-05TLT270219C00093000
92 C0.41+10.81%111,23308-04TLT270219C00092000
91 C0.55+14.58%120,63408-05TLT270219C00091000
90 C0.64+16.36%10028,47208-04TLT270219C00090000
89 C0.81+2.53%3512,78208-05TLT270219C00089000
88 C1.00+2.04%10614,25808-05TLT270219C00088000
87 C1.23+3.36%23,82008-05TLT270219C00087000
86 C1.54+6.21%127908-05TLT270219C00086000
85 C1.69+6.29%2851,21508-03TLT270219C00085000
84 C2.31+11.59%111,06408-05TLT270219C00084000
83 C2.62+3.56%76,83108-04TLT270219C00083000
82 C3.26+3.49%1723908-05TLT270219C00082000
81 C3.25-11.20%1501,03807-31TLT270219C00081000
80 C4.50+2.27%51,76908-05TLT270219C00080000
79 C5.29+8.18%11,03308-05TLT270219C00079000
78 C5.85+5.41%12,29408-04TLT270219C00078000
77 C6.45-16.99%102407-30TLT270219C00077000
76 C7.90-8.67%1027907-22TLT270219C00076000
75 C7.80+4.14%925908-03TLT270219C00075000
74 C9.85-2.18%1028507-22TLT270219C00074000
73 C00%0TLT270219C00073000
72 C00%0TLT270219C00072000
71 C00%0TLT270219C00071000
70 C13.990%4407-29TLT270219C00070000
69 C00%0TLT270219C00069000
68 C00%0TLT270219C00068000
67 C00%0TLT270219C00067000
66 C00%0TLT270219C00066000
65 C17.00-10.67%5307-31TLT270219C00065000
64 C00%0TLT270219C00064000
63 C00%0TLT270219C00063000
62 C00%0TLT270219C00062000
61 C00%0TLT270219C00061000
60 C00%0TLT270219C00060000
55 C00%0TLT270219C00055000
50 C00%0TLT270219C00050000
Puts
StrikePriceChangeVolOILastContract Name
125 P38.34+9.01%2103-23TLT270219P00125000
120 P00%0TLT270219P00120000
115 P00%0TLT270219P00115000
110 P24.40-0.81%2015306-02TLT270219P00110000
105 P18.35+9.75%100103-18TLT270219P00105000
102 P16.63+2.02%25707-02TLT270219P00102000
101 P15.67+2.42%22207-02TLT270219P00101000
100 P17.03+15.85%316907-24TLT270219P00100000
99 P14.95+8.73%122807-15TLT270219P00099000
98 P12.80+2.40%22907-02TLT270219P00098000
97 P10.15-13.25%1306-25TLT270219P00097000
96 P12.74+12.54%1407-27TLT270219P00096000
95 P12.61+3.19%212008-04TLT270219P00095000
94 P8.73+13.08%21007-01TLT270219P00094000
93 P11.50+64.99%10020707-31TLT270219P00093000
92 P9.76-3.46%333708-04TLT270219P00092000
91 P6.73+7.17%422007-06TLT270219P00091000
90 P8.84+7.80%16020907-31TLT270219P00090000
89 P7.17-6.03%715108-04TLT270219P00089000
88 P6.08-4.25%502,73808-05TLT270219P00088000
87 P6.30+11.90%6,1316,64507-31TLT270219P00087000
86 P5.60+15.94%211,52207-31TLT270219P00086000
85 P4.07-13.59%57,80408-04TLT270219P00085000
84 P3.47-14.74%129,32408-04TLT270219P00084000
83 P3.39-5.57%1005,21208-03TLT270219P00083000
82 P2.30-4.96%22,01408-05TLT270219P00082000
81 P1.96-23.14%158,22008-05TLT270219P00081000
80 P1.62-4.14%1521,07808-05TLT270219P00080000
79 P1.35-4.26%682608-05TLT270219P00079000
78 P1.06-22.06%8218,83308-05TLT270219P00078000
77 P1.10+12.24%101408-03TLT270219P00077000
76 P0.89-15.24%15908-03TLT270219P00076000
75 P0.58-31.76%144108-05TLT270219P00075000
74 P0.55+44.74%1107-30TLT270219P00074000
73 P0.58+31.82%202107-31TLT270219P00073000
72 P0.43+16.22%28033708-03TLT270219P00072000
71 P0.29+20.83%1107-30TLT270219P00071000
70 P0.26-16.13%145808-04TLT270219P00070000
69 P00%0TLT270219P00069000
68 P00%0TLT270219P00068000
67 P00%0TLT270219P00067000
66 P00%0TLT270219P00066000
65 P0.13-18.75%15061908-04TLT270219P00065000
64 P00%0TLT270219P00064000
63 P00%0TLT270219P00063000
62 P00%0TLT270219P00062000
61 P00%0TLT270219P00061000
60 P00%0TLT270219P00060000
55 P00%0TLT270219P00055000
50 P00%0TLT270219P00050000


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