Dark

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 3:14:55 PM EDT

82.50USD-0.596%(-0.50)18,598,566

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,364	98,653	26,562	113,056

TLT Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

TLT Mar 19, 2027 Exp. - Max Pain @ $86.00

Puts

Calls

TLT Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0.06	0.00%	12	25,408	08-05	TLT270319C00120000
115 C	0.07	0.00%	1	123	08-05	TLT270319C00115000
110 C	0.11	+22.22%	1	451	08-05	TLT270319C00110000
105 C	0.12	-25.00%	6	885	08-05	TLT270319C00105000
100 C	0.20	0.00%	15	2,185	08-05	TLT270319C00100000
99 C	0.25	-3.85%	1	359	07-30	TLT270319C00099000
98 C	0.25	-16.67%	1	180	07-30	TLT270319C00098000
97 C	0.26	-3.70%	1	6,062	08-05	TLT270319C00097000
96 C	0.32	+14.29%	51	737	08-05	TLT270319C00096000
95 C	0.36	+12.50%	3	3,117	08-05	TLT270319C00095000
94 C	0.37	0.00%	1	4,087	08-04	TLT270319C00094000
93 C	0.49	+8.89%	11	11,816	08-05	TLT270319C00093000
92 C	0.57	+9.62%	1	6,720	08-05	TLT270319C00092000
91 C	0.65	+3.17%	9	8,222	08-04	TLT270319C00091000
90 C	0.81	+6.58%	22	9,393	08-05	TLT270319C00090000
89 C	0.98	+8.89%	8	5,159	08-05	TLT270319C00089000
88 C	1.19	+6.25%	5	3,647	08-05	TLT270319C00088000
87 C	1.39	+2.21%	9	4,935	08-05	TLT270319C00087000
86 C	1.69	+4.32%	1	2,371	08-05	TLT270319C00086000
85 C	2.07	+5.61%	105	1,034	08-05	TLT270319C00085000
84 C	2.51	+5.02%	40	882	08-05	TLT270319C00084000
83 C	3.01	+5.99%	37	880	08-05	TLT270319C00083000
82 C	3.43	+0.59%	3	8,276	08-05	TLT270319C00082000
81 C	3.90	+14.71%	2	1,175	08-04	TLT270319C00081000
80 C	4.53	+2.95%	45	820	08-04	TLT270319C00080000
79 C	5.20	-18.75%	1	87	08-04	TLT270319C00079000
78 C	5.45	-12.80%	1	188	07-31	TLT270319C00078000
77 C	6.06	-21.30%	4	210	07-31	TLT270319C00077000
76 C	7.30	-14.12%	30	81	07-30	TLT270319C00076000
75 C	8.55	+5.56%	1	394	08-05	TLT270319C00075000
74 C	9.24	+7.44%	3	116	08-04	TLT270319C00074000
73 C	0	0%	0			TLT270319C00073000
72 C	11.40	0%	2	2	07-29	TLT270319C00072000
71 C	0	0%	0			TLT270319C00071000
70 C	14.45	-17.43%	10	10	07-14	TLT270319C00070000
69 C	0	0%	0			TLT270319C00069000
65 C	20.17	0%	1	1	06-01	TLT270319C00065000
60 C	22.95	-10.98%	1	1	08-04	TLT270319C00060000
55 C	30.54	0%	1	1	07-06	TLT270319C00055000
50 C	35.71	+0.11%	1	1	07-01	TLT270319C00050000
45 C	37.10	-5.43%	2	1	07-31	TLT270319C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	33.61	-2.44%	1	1	04-10	TLT270319P00120000
115 P	0	0%	0			TLT270319P00115000
110 P	0	0%	0			TLT270319P00110000
105 P	0	0%	0			TLT270319P00105000
100 P	18.20	+9.97%	1	268	07-31	TLT270319P00100000
99 P	13.80	-13.43%	4	1	07-02	TLT270319P00099000
98 P	14.08	+2.03%	5	153	07-15	TLT270319P00098000
97 P	12.20	+3.57%	2	16	06-03	TLT270319P00097000
96 P	11.27	0%	2	0	06-03	TLT270319P00096000
95 P	12.46	-1.97%	20	127	08-05	TLT270319P00095000
94 P	12.53	+24.80%	100	110	07-31	TLT270319P00094000
93 P	11.17	+0.81%	50	280	08-03	TLT270319P00093000
92 P	9.55	+5.52%	12	245	08-05	TLT270319P00092000
91 P	8.75	+37.80%	2	14	07-23	TLT270319P00091000
90 P	8.01	-5.54%	26	705	08-04	TLT270319P00090000
89 P	4.06	-16.63%	5	15	06-26	TLT270319P00089000
88 P	6.35	+10.43%	6	2,463	07-23	TLT270319P00088000
87 P	5.74	-3.20%	10	2,903	08-04	TLT270319P00087000
86 P	5.00	-13.34%	6	11,329	08-04	TLT270319P00086000
85 P	4.25	-15.84%	11	626	08-04	TLT270319P00085000
84 P	3.50	-4.11%	1	3,946	08-05	TLT270319P00084000
83 P	2.97	-15.14%	4	3,360	08-05	TLT270319P00083000
82 P	2.55	-1.54%	6	6,618	08-05	TLT270319P00082000
81 P	2.15	-3.59%	111	5,655	08-05	TLT270319P00081000
80 P	1.80	-3.23%	1	39,291	08-05	TLT270319P00080000
79 P	1.52	-3.80%	15	1,239	08-05	TLT270319P00079000
78 P	1.24	-20.00%	1	4,630	08-05	TLT270319P00078000
77 P	1.04	-4.59%	1	4,085	08-05	TLT270319P00077000
76 P	0.84	-9.68%	1	1,341	08-05	TLT270319P00076000
75 P	0.71	-6.58%	3	1,929	08-05	TLT270319P00075000
74 P	0.57	-24.00%	3	42	08-05	TLT270319P00074000
73 P	0.50	-13.79%	3	1,272	08-05	TLT270319P00073000
72 P	0.52	-5.45%	1	3	08-03	TLT270319P00072000
71 P	0.36	-2.70%	1	2	08-05	TLT270319P00071000
70 P	0.29	-14.71%	1	593	08-05	TLT270319P00070000
69 P	0.27	-15.63%	3	23	08-04	TLT270319P00069000
65 P	0.15	+7.14%	2	1,778	08-05	TLT270319P00065000
60 P	0.07	-30.00%	1	1,445	08-05	TLT270319P00060000
55 P	0.07	+40.00%	1	37	07-31	TLT270319P00055000
50 P	0.05	+150.00%	1	238	08-04	TLT270319P00050000
45 P	0.03	0.00%	288	42,835	08-05	TLT270319P00045000