Dark

Check out our Dark Pool Levels

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 Jul 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
289	31,983	3,548	9,136

TLT Jul 16, 2027 Exp. - Volume by Strike

Puts

Calls

TLT Jul 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

TLT Jul 16, 2027 Exp. - Max Pain @ $84.00

Puts

Calls

TLT Jul 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0.21	-8.70%	1	27	08-05	TLT270716C00110000
105 C	0.33	+6.45%	1	52	08-05	TLT270716C00105000
100 C	0.45	0.00%	116	593	08-05	TLT270716C00100000
96 C	0.66	+8.20%	1	43	08-05	TLT270716C00096000
95 C	0.64	-11.11%	100	4,121	07-31	TLT270716C00095000
94 C	0.75	-15.73%	1	4	07-30	TLT270716C00094000
93 C	0.86	-3.37%	5	76	08-04	TLT270716C00093000
92 C	0.95	+3.26%	10	81	08-04	TLT270716C00092000
91 C	1.06	+6.00%	1	40	08-03	TLT270716C00091000
90 C	1.28	+7.56%	1	10,075	08-05	TLT270716C00090000
89 C	1.38	+9.52%	10	12,592	08-03	TLT270716C00089000
88 C	1.67	+6.37%	18	3,920	08-04	TLT270716C00088000
87 C	1.89	+2.72%	1	41	08-04	TLT270716C00087000
86 C	2.40	+9.09%	2	28	08-05	TLT270716C00086000
85 C	2.58	+4.45%	1	140	08-04	TLT270716C00085000
84 C	3.16	+3.61%	1	60	08-05	TLT270716C00084000
83 C	3.58	+1.13%	177	90	08-05	TLT270716C00083000
82 C	4.02	+4.96%	2	79	08-04	TLT270716C00082000
81 C	4.76	+10.44%	175	76	08-05	TLT270716C00081000
80 C	5.10	+3.03%	1	20	08-04	TLT270716C00080000
79 C	6.35	0%	34	2	07-20	TLT270716C00079000
78 C	7.03	0%	4	2	07-20	TLT270716C00078000
77 C	7.55	+1.34%	1	23	07-24	TLT270716C00077000
76 C	7.63	-13.69%	2	4	08-03	TLT270716C00076000
75 C	7.95	-6.47%	14	49	07-31	TLT270716C00075000
74 C	9.55	0%	17	17	08-04	TLT270716C00074000
73 C	10.46	0%	1	1	07-23	TLT270716C00073000
72 C	0	0%	0			TLT270716C00072000
70 C	12.70	-0.39%	10	16	08-03	TLT270716C00070000
65 C	0	0%	0			TLT270716C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	27.25	-3.88%	19	56	08-04	TLT270716P00110000
105 P	0	0%	0			TLT270716P00105000
100 P	17.30	0%	4	4	07-29	TLT270716P00100000
96 P	0	0%	0			TLT270716P00096000
95 P	0	0%	0			TLT270716P00095000
94 P	11.95	0%	11	11	07-29	TLT270716P00094000
93 P	11.81	+4.51%	30	160	07-31	TLT270716P00093000
92 P	10.35	+1.77%	4	14	07-30	TLT270716P00092000
91 P	9.03	0%	4	4	07-23	TLT270716P00091000
90 P	7.85	0%	1	1	07-22	TLT270716P00090000
89 P	6.10	0%	1	1	07-17	TLT270716P00089000
88 P	6.66	-3.48%	7	12	08-05	TLT270716P00088000
87 P	6.13	0%	2	2	08-04	TLT270716P00087000
86 P	5.32	+13.92%	7	8	08-05	TLT270716P00086000
85 P	0	0%	0			TLT270716P00085000
84 P	4.60	+2.22%	10	342	07-31	TLT270716P00084000
83 P	3.65	-2.14%	3	2,933	08-05	TLT270716P00083000
82 P	3.30	-14.29%	1	339	08-04	TLT270716P00082000
81 P	3.20	+35.02%	300	314	08-03	TLT270716P00081000
80 P	2.47	-8.18%	3	6,052	08-04	TLT270716P00080000
79 P	2.41	+48.77%	1,022	1,088	08-03	TLT270716P00079000
78 P	1.78	-5.82%	10	127	08-05	TLT270716P00078000
77 P	1.74	+4.82%	46	112	08-03	TLT270716P00077000
76 P	1.34	-2.90%	1	158	08-05	TLT270716P00076000
75 P	1.11	-6.72%	1	671	08-05	TLT270716P00075000
74 P	0.97	-7.62%	1	91	08-05	TLT270716P00074000
73 P	0.80	-4.76%	1	50	08-05	TLT270716P00073000
72 P	0.84	-6.67%	1	19	08-03	TLT270716P00072000
70 P	0.52	-18.75%	1	115	08-05	TLT270716P00070000
65 P	0	0%	0			TLT270716P00065000

Share