Dark

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 3:16:07 PM EDT

82.50USD-0.596%(-0.50)18,665,755

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

ITM/OTM for May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
40,319	147,054	41,698	73,312

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0.14	-12.50%	1	924	08-05	TLT270521C00110000
105 C	0.23	+21.05%	1	614	08-05	TLT270521C00105000
100 C	0.30	-3.23%	1,001	73,502	08-05	TLT270521C00100000
97 C	0.43	0.00%	1	741	08-05	TLT270521C00097000
96 C	0.45	+4.65%	1	393	08-04	TLT270521C00096000
95 C	0.55	+1.85%	40	1,909	08-05	TLT270521C00095000
94 C	0.65	+14.04%	1	210	08-05	TLT270521C00094000
93 C	0.69	0.00%	1	959	08-05	TLT270521C00093000
92 C	0.82	+9.33%	2	319	08-05	TLT270521C00092000
91 C	0.92	+1.10%	9	1,595	08-05	TLT270521C00091000
90 C	1.11	+1.83%	1	8,704	08-05	TLT270521C00090000
89 C	1.28	+0.79%	1	4,387	08-05	TLT270521C00089000
88 C	1.52	+4.11%	11	22,706	08-05	TLT270521C00088000
87 C	1.78	+9.88%	1	1,385	08-05	TLT270521C00087000
86 C	1.91	+11.70%	5	7,757	08-03	TLT270521C00086000
85 C	2.53	+4.98%	2	18,410	08-05	TLT270521C00085000
84 C	2.77	+4.92%	4	438	08-04	TLT270521C00084000
83 C	3.38	+9.74%	22	2,101	08-05	TLT270521C00083000
82 C	3.85	+16.67%	22	160	08-05	TLT270521C00082000
81 C	4.47	+5.18%	32	136	08-05	TLT270521C00081000
80 C	4.71	+7.53%	42	612	08-03	TLT270521C00080000
79 C	5.62	-8.32%	1	938	07-23	TLT270521C00079000
78 C	6.48	-7.03%	4	1,330	08-05	TLT270521C00078000
77 C	7.60	-4.40%	4	2,206	07-20	TLT270521C00077000
76 C	8.60	-2.27%	11	3,555	07-16	TLT270521C00076000
75 C	8.55	+3.01%	1	5,402	08-04	TLT270521C00075000
74 C	9.45	+9.25%	95	7,722	08-04	TLT270521C00074000
73 C	10.00	+6.38%	3	10,608	08-03	TLT270521C00073000
70 C	12.79	-10.87%	3	7,650	07-30	TLT270521C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			TLT270521P00110000
105 P	20.25	+2.27%	2	2,899	07-07	TLT270521P00105000
100 P	16.00	+0.95%	7	2,684	07-15	TLT270521P00100000
97 P	12.70	+4.53%	2	1,223	07-07	TLT270521P00097000
96 P	12.08	-1.79%	198	1,216	07-17	TLT270521P00096000
95 P	13.60	+14.57%	3	1,492	07-31	TLT270521P00095000
94 P	10.94	+5.19%	10	502	07-29	TLT270521P00094000
93 P	9.60	+3.23%	50	696	07-28	TLT270521P00093000
92 P	6.64	-10.27%	4	1,620	06-24	TLT270521P00092000
91 P	7.90	+18.80%	2	2,455	07-08	TLT270521P00091000
90 P	8.32	+41.02%	1	2,305	07-29	TLT270521P00090000
89 P	7.64	+45.52%	1	2,742	07-30	TLT270521P00089000
88 P	7.11	+80.46%	3	2,572	08-03	TLT270521P00088000
87 P	5.75	+11.87%	2	1,006	08-05	TLT270521P00087000
86 P	5.34	-9.49%	1	402	08-04	TLT270521P00086000
85 P	5.20	+11.83%	1	7,897	07-31	TLT270521P00085000
84 P	4.30	+3.12%	2	4,464	08-03	TLT270521P00084000
83 P	4.02	+8.65%	12	5,523	07-31	TLT270521P00083000
82 P	2.94	-2.97%	16	10,510	08-05	TLT270521P00082000
81 P	2.59	-11.30%	10	22,370	08-04	TLT270521P00081000
80 P	2.12	-7.83%	1	23,607	08-05	TLT270521P00080000
79 P	2.21	+51.37%	13	2,141	07-31	TLT270521P00079000
78 P	2.01	+23.31%	14	1,163	07-31	TLT270521P00078000
77 P	1.31	-3.68%	4	395	08-05	TLT270521P00077000
76 P	1.34	-2.19%	1	741	08-03	TLT270521P00076000
75 P	1.10	-11.29%	12	10,672	08-03	TLT270521P00075000
74 P	0.81	-2.41%	1	504	08-05	TLT270521P00074000
73 P	0.66	0.00%	1	661	08-05	TLT270521P00073000
70 P	0.41	-25.45%	3	548	08-05	TLT270521P00070000