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

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

Market Open
Aug 6, 2026 3:15:11 PM EDT
82.50USD-0.596%(-0.50)18,599,866
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,0931,890,316133,745436,917


TLT Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

TLT Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

TLT Jan 21, 2028 Exp. - Max Pain @ $85.00

Puts
Calls


TLT Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135 C0.17+30.77%3556,90608-05TLT280121C00135000
130 C0.20+11.11%1875,62108-05TLT280121C00130000
125 C0.20+5.26%2016,60808-04TLT280121C00125000
120 C0.27+17.39%264508,80808-05TLT280121C00120000
115 C0.28-3.45%511,69508-04TLT280121C00115000
114 C00%0TLT280121C00114000
113 C00%0TLT280121C00113000
112 C00%0TLT280121C00112000
111 C00%0TLT280121C00111000
110 C0.41+7.89%22184,49808-05TLT280121C00110000
109 C00%0TLT280121C00109000
108 C00%0TLT280121C00108000
107 C00%0TLT280121C00107000
106 C00%0TLT280121C00106000
105 C0.57+9.62%1,312262,83808-05TLT280121C00105000
104 C00%0TLT280121C00104000
103 C00%0TLT280121C00103000
102 C0.65+16.07%483,49508-05TLT280121C00102000
101 C0.61+5.17%121,15708-03TLT280121C00101000
100 C0.74+1.37%2,722351,44008-05TLT280121C00100000
99 C0.75+8.70%9,03114,71908-03TLT280121C00099000
98 C0.77+10.00%12,96308-03TLT280121C00098000
97 C0.87+6.10%2555808-03TLT280121C00097000
96 C0.99+3.13%635,09208-04TLT280121C00096000
95 C1.18+8.26%34392,13208-05TLT280121C00095000
94 C1.28+8.47%1710,20408-05TLT280121C00094000
93 C1.42+5.97%2,01218,97908-05TLT280121C00093000
92 C1.55+8.39%2627,63508-05TLT280121C00092000
91 C1.70+6.25%2023,51008-05TLT280121C00091000
90 C2.00+6.95%49,898107,96908-05TLT280121C00090000
89 C2.25+6.64%21750,84008-05TLT280121C00089000
88 C2.52+6.78%2,89458,50908-05TLT280121C00088000
87 C2.85+7.14%4,98638,26208-05TLT280121C00087000
86 C3.15+4.65%615,89108-05TLT280121C00086000
85 C3.56+4.71%5240,84008-05TLT280121C00085000
84 C4.05+7.14%6111,11408-05TLT280121C00084000
83 C4.50+3.93%538,03308-05TLT280121C00083000
82 C4.97+3.54%654,79208-05TLT280121C00082000
81 C5.35+4.49%502,20008-04TLT280121C00081000
80 C6.02+1.18%10519,48708-05TLT280121C00080000
79 C6.65+5.06%318508-05TLT280121C00079000
78 C7.32+3.83%41,94308-05TLT280121C00078000
77 C00%0TLT280121C00077000
76 C00%0TLT280121C00076000
75 C9.35+5.65%27,74508-05TLT280121C00075000
74 C00%0TLT280121C00074000
73 C00%0TLT280121C00073000
72 C00%0TLT280121C00072000
71 C00%0TLT280121C00071000
70 C13.52+0.52%3187,21308-05TLT280121C00070000
69 C00%0TLT280121C00069000
68 C00%0TLT280121C00068000
67 C00%0TLT280121C00067000
66 C00%0TLT280121C00066000
65 C18.20+1.11%937708-05TLT280121C00065000
64 C00%0TLT280121C00064000
63 C00%0TLT280121C00063000
62 C00%0TLT280121C00062000
61 C00%0TLT280121C00061000
60 C22.41+1.86%5410708-03TLT280121C00060000
59 C00%0TLT280121C00059000
58 C00%0TLT280121C00058000
57 C00%0TLT280121C00057000
56 C00%0TLT280121C00056000
55 C27.82-2.73%1508-04TLT280121C00055000
50 C32.38+1.19%232808-03TLT280121C00050000
45 C37.35+0.81%61108-03TLT280121C00045000
Puts
StrikePriceChangeVolOILastContract Name
135 P51.84+2.71%13207-24TLT280121P00135000
130 P44.80+6.54%9006-01TLT280121P00130000
125 P40.21+1.03%1107-07TLT280121P00125000
120 P34.26-2.39%36906-02TLT280121P00120000
115 P31.09+5.18%579707-13TLT280121P00115000
114 P00%0TLT280121P00114000
113 P00%0TLT280121P00113000
112 P00%0TLT280121P00112000
111 P00%0TLT280121P00111000
110 P27.40-0.36%282,86207-30TLT280121P00110000
109 P00%0TLT280121P00109000
108 P00%0TLT280121P00108000
107 P00%0TLT280121P00107000
106 P00%0TLT280121P00106000
105 P22.25-4.01%7574,42308-05TLT280121P00105000
104 P00%0TLT280121P00104000
103 P00%0TLT280121P00103000
102 P16.85-3.05%3311606-12TLT280121P00102000
101 P18.55-4.13%10024308-04TLT280121P00101000
100 P17.40-1.14%210,23308-05TLT280121P00100000
99 P16.30+24.43%102807-24TLT280121P00099000
98 P12.74-7.01%2606-17TLT280121P00098000
97 P13.64+25.37%46907-14TLT280121P00097000
96 P13.65-6.06%42,51508-05TLT280121P00096000
95 P12.70-6.96%91,26208-05TLT280121P00095000
94 P11.30+31.09%51840107-28TLT280121P00094000
93 P7.70-28.37%246506-25TLT280121P00093000
92 P9.70+14.12%145907-28TLT280121P00092000
91 P9.55-9.48%5030008-04TLT280121P00091000
90 P8.67-2.58%4614,99208-05TLT280121P00090000
89 P8.24-0.48%279308-04TLT280121P00089000
88 P7.48+6.86%3514,47807-29TLT280121P00088000
87 P6.60-8.08%1227,51408-05TLT280121P00087000
86 P6.74+6.98%1613,41807-31TLT280121P00086000
85 P5.65-4.40%232,55008-04TLT280121P00085000
84 P4.97-4.42%49,87108-05TLT280121P00084000
83 P4.40-2.22%717,00808-05TLT280121P00083000
82 P4.05-1.22%5217,12108-05TLT280121P00082000
81 P3.52-8.57%5731,76108-05TLT280121P00081000
80 P3.20-2.44%5594,36108-05TLT280121P00080000
79 P2.76-4.50%346,50808-05TLT280121P00079000
78 P2.46-7.17%472,86308-05TLT280121P00078000
77 P00%0TLT280121P00077000
76 P00%0TLT280121P00076000
75 P1.69-6.63%1278,79808-05TLT280121P00075000
74 P00%0TLT280121P00074000
73 P00%0TLT280121P00073000
72 P00%0TLT280121P00072000
71 P00%0TLT280121P00071000
70 P0.91-1.09%314,71308-05TLT280121P00070000
69 P00%0TLT280121P00069000
68 P00%0TLT280121P00068000
67 P00%0TLT280121P00067000
66 P00%0TLT280121P00066000
65 P0.54-3.57%506,26808-05TLT280121P00065000
64 P00%0TLT280121P00064000
63 P00%0TLT280121P00063000
62 P00%0TLT280121P00062000
61 P00%0TLT280121P00061000
60 P0.35+2.94%16,11508-05TLT280121P00060000
59 P00%0TLT280121P00059000
58 P00%0TLT280121P00058000
57 P00%0TLT280121P00057000
56 P00%0TLT280121P00056000
55 P0.21+5.00%148,04708-05TLT280121P00055000
50 P0.140.00%1214,39008-04TLT280121P00050000
45 P0.100.00%215,97208-04TLT280121P00045000


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