Covered Call Options for TLT


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Short Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from April 5, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Stock Volume	Short Leg						Time Value % of Stock	Implied Volatility	ROI (If called)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	TLT	91.39	40.9M	12 Apr '24	7	90.50	C	1.34	53	0.49	0.167	0.50%
2	TLT	91.39	40.9M	5 Apr '24	0	90.50	C	0.87	10	-0.02	0.164	-0.02%
3	TLT	91.39	40.9M	5 Apr '24	0	91.00	C	0.35	952	-0.04	0.164	-0.04%
4	TLT	91.39	40.9M	5 Apr '24	0	91.50	C	0	2,853	0.00	0.164	0.12%
5	TLT	91.39	40.9M	5 Apr '24	0	92.00	C	0	13,446	0.00	0.164	0.67%
6	TLT	91.39	40.9M	16 Jan '26	651	91.00	C	9.00	3	9.42	0.164	10.45%
7	TLT	91.39	40.9M	16 Jan '26	651	92.00	C	8.70	22	9.52	0.164	11.26%
8	TLT	91.39	40.9M	12 Apr '24	7	91.00	C	1.01	75	0.68	0.162	0.69%
9	TLT	91.39	40.9M	19 Apr '24	14	90.50	C	1.62	28	0.80	0.160	0.81%
10	TLT	91.39	40.9M	26 Apr '24	21	90.50	C	1.85	14	1.05	0.158	1.07%
11	TLT	91.39	40.9M	12 Apr '24	7	91.50	C	0.73	574	0.80	0.158	0.93%
12	TLT	91.39	40.9M	12 Apr '24	7	92.00	C	0.51	1,425	0.56	0.155	1.23%
13	TLT	91.39	40.9M	19 Apr '24	14	91.00	C	1.30	522	1.00	0.155	1.01%
14	TLT	91.39	40.9M	3 May '24	28	90.50	C	2.04	301	1.26	0.155	1.29%
15	TLT	91.39	40.9M	26 Apr '24	21	91.00	C	1.53	465	1.25	0.153	1.27%
16	TLT	91.39	40.9M	19 Apr '24	14	91.50	C	1.02	267	1.12	0.152	1.25%
17	TLT	91.39	40.9M	3 May '24	28	91.00	C	1.73	441	1.47	0.152	1.49%
18	TLT	91.39	40.9M	10 Apr '24	5	91.00	C	0.84	2,044	0.49	0.150	0.50%
19	TLT	91.39	40.9M	28 Jun '24	84	91.00	C	2.93	1	2.78	0.150	2.87%
20	TLT	91.39	40.9M	19 Apr '24	14	92.00	C	0.78	6,229	0.85	0.150	1.53%
21	TLT	91.39	40.9M	26 Apr '24	21	91.50	C	1.25	21	1.37	0.150	1.51%
22	TLT	91.39	40.9M	21 Jun '24	77	91.00	C	2.79	51	2.63	0.150	2.71%
23	TLT	91.39	40.9M	10 Apr '24	5	92.00	C	0.37	6,657	0.40	0.149	1.08%
24	TLT	91.39	40.9M	17 May '24	42	91.00	C	2.05	133	1.82	0.149	1.86%
25	TLT	91.39	40.9M	3 May '24	28	91.50	C	1.45	249	1.59	0.149	1.73%
26	TLT	91.39	40.9M	17 Apr '24	12	91.00	C	1.18	92	0.86	0.149	0.88%
27	TLT	91.39	40.9M	28 Jun '24	84	92.00	C	2.40	7	2.63	0.148	3.38%
28	TLT	91.39	40.9M	21 Jun '24	77	92.00	C	2.27	1,221	2.48	0.148	3.23%
29	TLT	91.39	40.9M	10 May '24	35	90.50	C	2.14	10,054	1.37	0.147	1.40%
30	TLT	91.39	40.9M	26 Apr '24	21	92.00	C	1.00	234	1.09	0.147	1.78%
31	TLT	91.39	40.9M	3 May '24	28	92.00	C	1.20	1,131	1.31	0.147	2.01%
32	TLT	91.39	40.9M	17 May '24	42	92.00	C	1.54	551	1.69	0.146	2.39%
33	TLT	91.39	40.9M	24 May '24	49	92.00	C	1.68	145	1.84	0.146	2.55%
34	TLT	91.39	40.9M	19 Jul '24	105	91.00	C	3.20	35	3.07	0.146	3.19%
35	TLT	91.39	40.9M	19 Jul '24	105	92.00	C	2.71	196	2.97	0.146	3.74%
36	TLT	91.39	40.9M	10 May '24	35	91.00	C	1.85	5,211	1.60	0.145	1.63%
37	TLT	91.39	40.9M	16 Aug '24	133	92.00	C	3.15	12	3.45	0.145	4.26%
38	TLT	91.39	40.9M	16 Aug '24	133	91.00	C	3.65	570	3.57	0.144	3.72%
39	TLT	91.39	40.9M	17 Apr '24	12	92.00	C	0.67	1,232	0.73	0.144	1.41%
40	TLT	91.39	40.9M	20 Sep '24	168	92.00	C	3.65	54	3.99	0.143	4.86%
41	TLT	91.39	40.9M	10 May '24	35	91.50	C	1.56	124	1.71	0.143	1.86%
42	TLT	91.39	40.9M	20 Sep '24	168	91.00	C	4.15	50	4.11	0.143	4.31%
43	TLT	91.39	40.9M	10 May '24	35	92.00	C	1.32	15	1.44	0.141	2.14%
44	TLT	91.39	40.9M	30 Sep '24	178	91.00	C	4.30	0	4.28	0.141	4.49%
45	TLT	91.39	40.9M	30 Sep '24	178	92.00	C	3.80	0	4.16	0.141	5.03%
46	TLT	91.39	40.9M	15 Nov '24	224	92.00	C	4.45	5,323	4.87	0.140	5.82%
47	TLT	91.39	40.9M	18 Oct '24	196	91.00	C	4.55	4	4.55	0.140	4.79%
48	TLT	91.39	40.9M	18 Oct '24	196	92.00	C	4.05	26	4.43	0.139	5.34%
49	TLT	91.39	40.9M	15 Nov '24	224	91.00	C	5.00	0	5.04	0.138	5.34%
50	TLT	91.39	40.9M	20 Dec '24	259	92.00	C	4.95	49	5.42	0.132	6.43%
51	TLT	91.39	40.9M	20 Dec '24	259	91.00	C	5.35	1	5.43	0.130	5.76%
52	TLT	91.39	40.9M	31 Dec '24	270	92.00	C	4.90	8	5.36	0.127	6.37%
53	TLT	91.39	40.9M	31 Dec '24	270	91.00	C	5.45	2	5.54	0.125	5.89%
54	TLT	91.39	40.9M	17 Jan '25	287	92.00	C	5.15	24	5.64	0.125	6.68%
55	TLT	91.39	40.9M	17 Jan '25	287	91.00	C	5.70	1	5.81	0.123	6.20%
56	TLT	91.39	40.9M	21 Feb '25	322	92.00	C	5.55	0	6.07	0.116	7.18%
57	TLT	91.39	40.9M	21 Feb '25	322	91.00	C	6.05	1	6.19	0.114	6.63%
58	TLT	91.39	40.9M	21 Mar '25	350	91.00	C	6.30	3	6.47	0.108	6.95%
59	TLT	91.39	40.9M	21 Mar '25	350	92.00	C	5.80	4	6.35	0.107	7.49%
60	TLT	91.39	40.9M	31 Mar '25	360	91.00	C	6.45	2	6.63	0.106	7.13%
61	TLT	91.39	40.9M	31 Mar '25	360	92.00	C	5.95	6	6.51	0.106	7.68%

<< Previous 1 2 3 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

iron condor option finding stock symbols what is covered calls stock market volatility what is a strike price historical stock charts stock that pay dividends options tutorial bear call stock market charts strategy calculator black scholes option calculator butterfly options spread option trading volume margin leverage what is a strike price in options stock symbols lookup option profit calculator stock price history

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Option Spread Screener Report Date: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: