Dark

TLT
iShares 20+ Year Treasury Bond ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 3:15:13 PM EDT

82.50USD-0.596%(-0.50)18,599,966

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 16, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,006	23,445	6,622	30,210

TLT Jun 16, 2028 Exp. - Volume by Strike

Puts

Calls

TLT Jun 16, 2028 Exp. - Open Interest by Strike

Puts

Calls

TLT Jun 16, 2028 Exp. - Max Pain @ $96.00

Puts

Calls

TLT Jun 16, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.42	+10.53%	110	2,179	08-05	TLT280616C00130000
125 C	0.50	+11.11%	1	416	08-05	TLT280616C00125000
120 C	0.51	+13.33%	1,000	1,397	08-04	TLT280616C00120000
115 C	0.58	0.00%	10	210	08-05	TLT280616C00115000
114 C	0	0%	0			TLT280616C00114000
113 C	0	0%	0			TLT280616C00113000
112 C	0	0%	0			TLT280616C00112000
111 C	0	0%	0			TLT280616C00111000
110 C	0.67	+8.06%	1,214	2,028	08-04	TLT280616C00110000
109 C	0	0%	0			TLT280616C00109000
108 C	0	0%	0			TLT280616C00108000
107 C	0	0%	0			TLT280616C00107000
106 C	0	0%	0			TLT280616C00106000
105 C	0.77	0.00%	440	940	07-31	TLT280616C00105000
104 C	0	0%	0			TLT280616C00104000
103 C	0	0%	0			TLT280616C00103000
102 C	0	0%	0			TLT280616C00102000
101 C	0	0%	0			TLT280616C00101000
100 C	1.10	+4.76%	214	12,219	08-04	TLT280616C00100000
99 C	1.14	-16.18%	3	6	07-30	TLT280616C00099000
98 C	1.45	-2.03%	255	75	07-16	TLT280616C00098000
97 C	0	0%	0			TLT280616C00097000
96 C	1.56	0%	5	5	08-05	TLT280616C00096000
95 C	1.68	+6.33%	86	908	08-05	TLT280616C00095000
94 C	1.83	-8.04%	1	7	08-05	TLT280616C00094000
93 C	2.18	+0.93%	1	2	07-28	TLT280616C00093000
92 C	2.07	-14.46%	5	750	08-04	TLT280616C00092000
91 C	2.02	-6.05%	140	571	07-31	TLT280616C00091000
90 C	2.61	+3.16%	1	1,026	08-05	TLT280616C00090000
89 C	2.86	+5.93%	1	34	08-04	TLT280616C00089000
88 C	3.25	+6.91%	22	123	08-05	TLT280616C00088000
87 C	3.55	+2.90%	1	139	08-05	TLT280616C00087000
86 C	3.95	+2.60%	13	31	08-05	TLT280616C00086000
85 C	4.36	+6.34%	11	283	08-05	TLT280616C00085000
84 C	4.10	-8.07%	2	57	07-31	TLT280616C00084000
83 C	5.21	+6.98%	1	39	08-05	TLT280616C00083000
82 C	5.61	+3.13%	1	11	08-05	TLT280616C00082000
81 C	5.77	+3.41%	1	4	08-03	TLT280616C00081000
80 C	6.75	+4.65%	120	577	08-05	TLT280616C00080000
79 C	6.85	-12.74%	5	12	07-29	TLT280616C00079000
78 C	7.84	+3.16%	1	4	08-05	TLT280616C00078000
77 C	9.10	0.00%	8	67	07-14	TLT280616C00077000
76 C	8.75	-10.26%	7	8	07-30	TLT280616C00076000
75 C	8.90	-9.28%	71	252	07-31	TLT280616C00075000
70 C	13.42	+3.23%	1	68	08-04	TLT280616C00070000
65 C	18.23	+0.16%	1	2	08-05	TLT280616C00065000
60 C	0	0%	0			TLT280616C00060000
55 C	0	0%	0			TLT280616C00055000
50 C	0	0%	0			TLT280616C00050000
45 C	38.50	0%	1	1	07-22	TLT280616C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			TLT280616P00130000
125 P	0	0%	0			TLT280616P00125000
120 P	0	0%	0			TLT280616P00120000
115 P	0	0%	0			TLT280616P00115000
114 P	0	0%	0			TLT280616P00114000
113 P	0	0%	0			TLT280616P00113000
112 P	0	0%	0			TLT280616P00112000
111 P	0	0%	0			TLT280616P00111000
110 P	0	0%	0			TLT280616P00110000
109 P	0	0%	0			TLT280616P00109000
108 P	0	0%	0			TLT280616P00108000
107 P	0	0%	0			TLT280616P00107000
106 P	0	0%	0			TLT280616P00106000
105 P	20.87	+9.84%	20	20	07-08	TLT280616P00105000
104 P	0	0%	0			TLT280616P00104000
103 P	0	0%	0			TLT280616P00103000
102 P	0	0%	0			TLT280616P00102000
101 P	0	0%	0			TLT280616P00101000
100 P	18.60	0%	4	4	07-31	TLT280616P00100000
99 P	0	0%	0			TLT280616P00099000
98 P	14.65	0%	2	2	07-15	TLT280616P00098000
97 P	13.85	0%	6	6	07-15	TLT280616P00097000
96 P	14.12	-3.81%	6	6,168	08-04	TLT280616P00096000
95 P	12.56	+3.37%	5	11	07-21	TLT280616P00095000
94 P	12.55	0%	11	11	07-30	TLT280616P00094000
93 P	0	0%	0			TLT280616P00093000
92 P	0	0%	0			TLT280616P00092000
91 P	10.50	+16.15%	50	167	07-31	TLT280616P00091000
90 P	9.14	+11.33%	1	2	08-04	TLT280616P00090000
89 P	9.10	0%	60	30	07-31	TLT280616P00089000
88 P	5.79	0%	2	2	07-01	TLT280616P00088000
87 P	6.45	+4.54%	5	51	07-13	TLT280616P00087000
86 P	5.31	0%	2	2	07-07	TLT280616P00086000
85 P	6.55	+14.91%	7	70	08-03	TLT280616P00085000
84 P	5.60	+6.87%	5	30	08-04	TLT280616P00084000
83 P	5.15	+0.78%	1	46	08-04	TLT280616P00083000
82 P	4.68	-1.47%	1	30	08-04	TLT280616P00082000
81 P	3.62	+1.97%	19	28	07-27	TLT280616P00081000
80 P	4.05	-3.57%	261	28,677	08-03	TLT280616P00080000
79 P	3.00	-4.76%	1	4	07-24	TLT280616P00079000
78 P	3.01	-8.51%	5	5	08-04	TLT280616P00078000
77 P	2.16	+72.80%	1	2	07-20	TLT280616P00077000
76 P	2.75	+11.79%	14	146	07-31	TLT280616P00076000
75 P	2.42	+11.01%	40	566	07-31	TLT280616P00075000
70 P	1.30	+23.81%	1	11	08-03	TLT280616P00070000
65 P	0.45	-10.00%	10	95	07-20	TLT280616P00065000
60 P	0.31	-18.42%	60	63	07-20	TLT280616P00060000
55 P	0.28	+40.00%	19	20	07-31	TLT280616P00055000
50 P	0.20	+5.26%	7	27	08-03	TLT280616P00050000
45 P	0.15	-6.25%	12	536	08-03	TLT280616P00045000