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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,562	19,099	3,371	30,593

TLT Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

TLT Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

TLT Dec 15, 2028 Exp. - Max Pain @ $85.00

Puts

Calls

TLT Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.74	+4.23%	19	2,265	08-05	TLT281215C00130000
125 C	0.63	-5.97%	20	36	07-24	TLT281215C00125000
120 C	0.83	-4.60%	1	312	08-05	TLT281215C00120000
115 C	1.09	+14.74%	1	62	08-05	TLT281215C00115000
114 C	0	0%	0			TLT281215C00114000
113 C	0	0%	0			TLT281215C00113000
112 C	0	0%	0			TLT281215C00112000
111 C	0	0%	0			TLT281215C00111000
110 C	1.20	+2.56%	9	925	08-05	TLT281215C00110000
109 C	0	0%	0			TLT281215C00109000
108 C	0	0%	0			TLT281215C00108000
107 C	0	0%	0			TLT281215C00107000
106 C	0	0%	0			TLT281215C00106000
105 C	1.38	+4.55%	9	486	08-04	TLT281215C00105000
104 C	0	0%	0			TLT281215C00104000
103 C	0	0%	0			TLT281215C00103000
102 C	0	0%	0			TLT281215C00102000
101 C	0	0%	0			TLT281215C00101000
100 C	1.89	+5.00%	40	1,408	08-05	TLT281215C00100000
99 C	1.92	+6.08%	5	9	08-04	TLT281215C00099000
98 C	2.10	+5.00%	1	25	08-03	TLT281215C00098000
97 C	2.15	+0.94%	5	37	08-04	TLT281215C00097000
96 C	2.40	+6.67%	89	238	08-05	TLT281215C00096000
95 C	2.62	+8.71%	27	556	08-05	TLT281215C00095000
94 C	2.74	+9.60%	4	32	08-05	TLT281215C00094000
93 C	3.36	+12.00%	1	5	07-28	TLT281215C00093000
92 C	3.20	+13.48%	8	163	08-05	TLT281215C00092000
91 C	3.25	+6.56%	31	344	08-03	TLT281215C00091000
90 C	3.79	+2.43%	55	1,559	08-05	TLT281215C00090000
89 C	3.90	-11.36%	2	7	08-03	TLT281215C00089000
88 C	4.12	+7.01%	13	138	08-03	TLT281215C00088000
87 C	4.20	-12.86%	1	60	07-31	TLT281215C00087000
86 C	4.55	-5.21%	16	87	07-31	TLT281215C00086000
85 C	5.62	+4.07%	139	9,880	08-05	TLT281215C00085000
84 C	5.80	+6.42%	2	174	08-04	TLT281215C00084000
83 C	6.42	+2.72%	84	291	08-05	TLT281215C00083000
82 C	6.85	+3.01%	12	377	08-05	TLT281215C00082000
81 C	7.10	+7.41%	2	232	08-05	TLT281215C00081000
80 C	7.80	+1.30%	21	443	08-05	TLT281215C00080000
79 C	7.70	-11.49%	2	59	07-29	TLT281215C00079000
78 C	8.10	-7.95%	10	51	07-31	TLT281215C00078000
77 C	8.95	-6.28%	2	19	07-30	TLT281215C00077000
76 C	9.80	+7.10%	4	21	08-04	TLT281215C00076000
75 C	10.45	+3.26%	3	407	08-04	TLT281215C00075000
70 C	13.75	+1.85%	29	380	08-04	TLT281215C00070000
65 C	17.57	+2.75%	161	348	08-03	TLT281215C00065000
60 C	22.35	-5.70%	10	11	08-03	TLT281215C00060000
55 C	0	0%	0			TLT281215C00055000
50 C	32.10	-6.41%	1	2	07-31	TLT281215C00050000
45 C	37.45	+1.22%	74	212	08-03	TLT281215C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			TLT281215P00130000
125 P	0	0%	0			TLT281215P00125000
120 P	36.20	-3.21%	1	1	08-05	TLT281215P00120000
115 P	0	0%	0			TLT281215P00115000
114 P	0	0%	0			TLT281215P00114000
113 P	0	0%	0			TLT281215P00113000
112 P	0	0%	0			TLT281215P00112000
111 P	0	0%	0			TLT281215P00111000
110 P	27.40	+1.41%	1	1	08-04	TLT281215P00110000
109 P	0	0%	0			TLT281215P00109000
108 P	0	0%	0			TLT281215P00108000
107 P	0	0%	0			TLT281215P00107000
106 P	0	0%	0			TLT281215P00106000
105 P	20.50	+3.54%	4	95	07-07	TLT281215P00105000
104 P	0	0%	0			TLT281215P00104000
103 P	0	0%	0			TLT281215P00103000
102 P	0	0%	0			TLT281215P00102000
101 P	0	0%	0			TLT281215P00101000
100 P	17.80	-2.41%	100	134	08-04	TLT281215P00100000
99 P	16.40	0%	1	1	07-29	TLT281215P00099000
98 P	13.65	0%	2	2	07-06	TLT281215P00098000
97 P	0	0%	0			TLT281215P00097000
96 P	14.20	0%	8	8	08-05	TLT281215P00096000
95 P	13.50	+12.03%	1	5	08-05	TLT281215P00095000
94 P	12.10	+3.24%	58	49	07-28	TLT281215P00094000
93 P	11.50	0%	40	20	07-28	TLT281215P00093000
92 P	10.55	+0.48%	4	80	07-29	TLT281215P00092000
91 P	11.25	+11.39%	2	274	07-31	TLT281215P00091000
90 P	9.70	-1.62%	23	630	08-05	TLT281215P00090000
89 P	9.85	+4.68%	1	23	07-31	TLT281215P00089000
88 P	9.26	+5.47%	14	1,360	07-31	TLT281215P00088000
87 P	8.65	+6.13%	6	131	07-31	TLT281215P00087000
86 P	8.05	+6.34%	40	61	07-31	TLT281215P00086000
85 P	6.92	-0.14%	1	208	08-05	TLT281215P00085000
84 P	6.50	-3.56%	10	169	08-04	TLT281215P00084000
83 P	6.00	0.00%	1	119	08-04	TLT281215P00083000
82 P	5.52	-6.44%	10	116	08-04	TLT281215P00082000
81 P	5.05	-1.94%	11	23	08-04	TLT281215P00081000
80 P	4.63	-3.94%	57	12,540	08-04	TLT281215P00080000
79 P	4.17	-0.71%	1	17	08-05	TLT281215P00079000
78 P	4.00	-4.31%	17	35	08-03	TLT281215P00078000
77 P	2.65	+47.22%	5	6	07-09	TLT281215P00077000
76 P	2.62	+65.82%	2	3	07-23	TLT281215P00076000
75 P	2.90	+0.69%	53	15,882	08-05	TLT281215P00075000
70 P	1.79	-5.79%	64	732	08-03	TLT281215P00070000
65 P	0.95	-5.94%	1	159	08-05	TLT281215P00065000
60 P	0.56	-6.67%	1	205	08-05	TLT281215P00060000
55 P	0.40	-16.67%	1	787	08-05	TLT281215P00055000
50 P	0.25	+25.00%	44	45	07-14	TLT281215P00050000
45 P	0.20	+17.65%	10	43	07-29	TLT281215P00045000