Dark

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 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 Jun 30, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
520	15,874	1,242	29,917

TLT Jun 30, 2027 Exp. - Volume by Strike

Puts

Calls

TLT Jun 30, 2027 Exp. - Open Interest by Strike

Puts

Calls

TLT Jun 30, 2027 Exp. - Max Pain @ $84.00

Puts

Calls

TLT Jun 30, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0.20	+25.00%	2	100	08-05	TLT270630C00110000
106 C	0.24	-7.69%	1	1	08-05	TLT270630C00106000
105 C	0.29	+7.41%	1	101	08-04	TLT270630C00105000
104 C	0.26	-3.70%	6	2	08-03	TLT270630C00104000
103 C	0.29	0.00%	1	15	08-04	TLT270630C00103000
102 C	0.36	+12.50%	1	48	08-05	TLT270630C00102000
101 C	0.34	-32.00%	15	30	07-30	TLT270630C00101000
100 C	0.38	-5.00%	1	884	08-05	TLT270630C00100000
99 C	0.45	+4.65%	1	23	08-05	TLT270630C00099000
98 C	0.48	+2.13%	1	12	08-05	TLT270630C00098000
97 C	0.57	+14.00%	1	109	08-05	TLT270630C00097000
96 C	0.63	+14.55%	1	35	08-05	TLT270630C00096000
95 C	0.67	+8.06%	1	997	08-05	TLT270630C00095000
94 C	0.67	-6.94%	11	120	08-03	TLT270630C00094000
93 C	0.76	-3.80%	22	122	08-03	TLT270630C00093000
92 C	0.86	+11.69%	11	142	08-03	TLT270630C00092000
91 C	1.10	+3.77%	22	53	08-05	TLT270630C00091000
90 C	1.25	+14.68%	67	2,239	08-04	TLT270630C00090000
89 C	1.35	-18.67%	3	2,490	07-30	TLT270630C00089000
88 C	1.50	-2.60%	10	6,300	08-03	TLT270630C00088000
87 C	1.82	+13.04%	5	144	08-03	TLT270630C00087000
86 C	2.10	+11.70%	1	82	08-03	TLT270630C00086000
85 C	2.66	+4.31%	1	651	08-05	TLT270630C00085000
84 C	3.05	+4.81%	91	828	08-05	TLT270630C00084000
83 C	3.65	+6.73%	1	346	08-05	TLT270630C00083000
82 C	4.08	+3.82%	90	143	08-05	TLT270630C00082000
81 C	4.53	+5.10%	110	33	08-04	TLT270630C00081000
80 C	4.87	+4.96%	64	63	08-03	TLT270630C00080000
79 C	6.10	-6.73%	50	27	07-21	TLT270630C00079000
78 C	6.17	-10.32%	4	16	08-03	TLT270630C00078000
77 C	6.95	+0.43%	1	84	07-30	TLT270630C00077000
76 C	8.85	-3.28%	6	27	07-13	TLT270630C00076000
75 C	8.50	-2.41%	24	32	07-30	TLT270630C00075000
74 C	10.60	-1.85%	29	30	07-13	TLT270630C00074000
73 C	0	0%	0			TLT270630C00073000
72 C	11.32	-6.83%	3	39	08-04	TLT270630C00072000
70 C	13.26	+1.45%	10	26	08-05	TLT270630C00070000
65 C	0	0%	0			TLT270630C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			TLT270630P00110000
106 P	0	0%	0			TLT270630P00106000
105 P	19.70	0%	2	0	07-02	TLT270630P00105000
104 P	0	0%	0			TLT270630P00104000
103 P	17.80	0%	2	0	07-02	TLT270630P00103000
102 P	0	0%	0			TLT270630P00102000
101 P	0	0%	0			TLT270630P00101000
100 P	0	0%	0			TLT270630P00100000
99 P	0	0%	0			TLT270630P00099000
98 P	12.95	0%	10	0	07-02	TLT270630P00098000
97 P	0	0%	0			TLT270630P00097000
96 P	11.20	0%	2	0	07-02	TLT270630P00096000
95 P	12.79	-0.54%	1	87	08-04	TLT270630P00095000
94 P	0	0%	0			TLT270630P00094000
93 P	11.16	0%	1	1	07-29	TLT270630P00093000
92 P	10.24	0%	1	1	07-29	TLT270630P00092000
91 P	9.28	0%	1	1	07-29	TLT270630P00091000
90 P	8.75	+0.34%	88	135	08-03	TLT270630P00090000
89 P	7.91	+20.76%	1	3	07-30	TLT270630P00089000
88 P	6.12	0%	1	1	07-29	TLT270630P00088000
87 P	6.45	+19.00%	4	4	08-03	TLT270630P00087000
86 P	5.15	-1.90%	5	38	08-05	TLT270630P00086000
85 P	4.90	-9.26%	10	63	08-04	TLT270630P00085000
84 P	4.20	-12.50%	11	793	08-04	TLT270630P00084000
83 P	3.53	-5.87%	2	115	08-05	TLT270630P00083000
82 P	3.22	-12.97%	21	169	08-04	TLT270630P00082000
81 P	2.77	+17.37%	1	14	08-04	TLT270630P00081000
80 P	2.38	-14.70%	3	14,048	08-04	TLT270630P00080000
79 P	2.30	-4.17%	1	288	08-03	TLT270630P00079000
78 P	1.76	-18.14%	2	385	08-04	TLT270630P00078000
77 P	1.14	+15.15%	2	39	07-28	TLT270630P00077000
76 P	1.23	-1.60%	1	386	08-05	TLT270630P00076000
75 P	1.02	-8.11%	1	405	08-05	TLT270630P00075000
74 P	0.88	-7.37%	1	75	08-05	TLT270630P00074000
73 P	0.72	-4.00%	1	78	08-05	TLT270630P00073000
72 P	0.86	+24.64%	2	18	07-31	TLT270630P00072000
70 P	0.57	-5.00%	52	14,012	08-03	TLT270630P00070000
65 P	0	0%	0			TLT270630P00065000