Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Butterfly Diagonal Screener For TLT Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 22, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 TLT 136.26 18 Jun '21 88 136.00 C
P
0.158
0.180
26
49
4.25
4.45
8.70 16 Jul '21 116 145.00
135.00
C
P
0.158
0.181
68
15
1.87
4.95
6.82 1.88 4.25 -7.12 -0.60 -0.001
2 TLT 136.26 18 Jun '21 88 136.00 C
P
0.158
0.180
26
49
4.25
4.45
8.70 16 Jul '21 116 140.00
135.00
C
P
0.161
0.181
315
15
3.45
4.95
8.40 0.30 3.41 -3.70 -0.92 -0.004
3 TLT 136.26 18 Jun '21 88 136.00 C
P
0.158
0.180
26
49
4.25
4.45
8.70 16 Jul '21 116 150.00
135.00
C
P
0.161
0.181
130
15
1.01
4.95
5.96 2.74 4.96 -11.26 -0.44 -0.004
4 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 143.00
134.00
C
P
0.153
0.177
11
163
1.71
3.75
5.46 1.49 3.82 -6.51 -0.59 -0.005
5 TLT 136.26 18 Jun '21 88 137.00 C
P
0.159
0.175
17
96
3.75
4.95
8.70 16 Jul '21 116 145.00
135.00
C
P
0.158
0.181
68
15
1.87
4.95
6.82 1.88 3.93 -6.12 -0.64 -0.005
6 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 142.00
134.00
C
P
0.154
0.177
14
163
1.99
3.75
5.74 1.21 3.64 -5.79 -0.63 -0.007
7 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 145.00
134.00
C
P
0.155
0.177
97
163
1.30
3.75
5.05 1.90 4.12 -8.10 -0.51 -0.007
8 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 138.00
134.00
C
P
0.155
0.177
221
163
3.50
3.75
7.25 (0.30) 2.91 -3.30 -0.88 -0.007
9 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 140.00
134.00
C
P
0.155
0.177
666
163
2.60
3.75
6.35 0.60 3.34 -4.40 -0.76 -0.008
10 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 146.00
134.00
C
P
0.155
0.177
33
163
1.12
3.75
4.87 2.08 4.27 -8.92 -0.48 -0.008
11 TLT 136.26 18 Jun '21 88 137.00 C
P
0.159
0.175
17
96
3.75
4.95
8.70 16 Jul '21 116 140.00
135.00
C
P
0.161
0.181
315
15
3.45
4.95
8.40 0.30 3.30 -2.70 -1.22 -0.008
12 TLT 136.26 18 Jun '21 88 137.00 C
P
0.159
0.175
17
96
3.75
4.95
8.70 16 Jul '21 116 150.00
135.00
C
P
0.161
0.181
130
15
1.01
4.95
5.96 2.74 4.57 -10.26 -0.45 -0.008
13 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 139.00
134.00
C
P
0.157
0.177
42
163
3.10
3.75
6.85 0.10 3.07 -3.90 -0.79 -0.009
14 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 136.00
134.00
C
P
0.158
0.177
26
163
4.50
3.75
8.25 (1.30) 2.67 -2.30 -1.16 -0.010
15 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 143.00
132.00
C
P
0.153
0.183
11
11
1.71
3.05
4.76 2.19 3.83 -5.81 -0.66 -0.011
16 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 147.00
134.00
C
P
0.158
0.177
8
163
1.04
3.75
4.79 2.16 4.33 -9.84 -0.44 -0.011
17 TLT 136.26 18 Jun '21 88 136.00 C
P
0.158
0.180
26
49
4.25
4.45
8.70 16 Jul '21 116 145.00
130.00
C
P
0.158
0.191
68
224
1.87
3.30
5.17 3.53 4.44 -5.47 -0.81 -0.011
18 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 137.00
134.00
C
P
0.159
0.177
17
163
3.95
3.75
7.70 (0.75) 2.84 -2.75 -1.03 -0.012
19 TLT 136.26 18 Jun '21 88 136.00 C
P
0.158
0.180
26
49
4.25
4.45
8.70 16 Jul '21 116 155.00
135.00
C
P
0.169
0.181
36
15
0.60
4.95
5.55 3.15 5.34 -15.85 -0.34 -0.012
20 TLT 136.26 18 Jun '21 88 135.00 C
P
0.160
0.177
99
1,110
4.80
4.00
8.80 16 Jul '21 116 145.00
130.00
C
P
0.158
0.191
68
224
1.87
3.30
5.17 3.63 4.69 -6.37 -0.74 -0.012
21 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 143.00
133.00
C
P
0.153
0.184
11
4
1.71
3.60
5.31 1.64 3.65 -6.36 -0.57 -0.012
22 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 143.00
135.00
C
P
0.153
0.177
11
1,110
1.71
4.20
5.91 0.94 3.39 -6.06 -0.56 -0.012
23 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 143.00
131.00
C
P
0.153
0.185
11
7
1.71
2.71
4.42 2.53 3.88 -5.47 -0.71 -0.012
24 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 143.00
134.00
C
P
0.153
0.177
11
163
1.71
3.75
5.46 1.39 3.43 -5.61 -0.61 -0.012
25 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 143.00
135.00
C
P
0.153
0.177
11
1,110
1.71
4.20
5.91 0.96 3.15 -5.04 -0.62 -0.012
26 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 142.00
132.00
C
P
0.154
0.183
14
11
1.99
3.05
5.04 1.91 3.65 -5.09 -0.72 -0.012
27 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 143.00
134.00
C
P
0.153
0.177
11
163
1.71
3.75
5.46 1.41 3.24 -4.59 -0.71 -0.013
28 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 145.00
132.00
C
P
0.155
0.183
97
11
1.30
3.05
4.35 2.60 4.13 -7.40 -0.56 -0.013
29 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 138.00
132.00
C
P
0.155
0.183
221
11
3.50
3.05
6.55 0.40 2.92 -2.60 -1.12 -0.013
30 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 140.00
132.00
C
P
0.155
0.183
666
11
2.60
3.05
5.65 1.30 3.34 -3.70 -0.90 -0.013
31 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 146.00
132.00
C
P
0.155
0.183
33
11
1.12
3.05
4.17 2.78 4.27 -8.22 -0.52 -0.013
32 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 142.00
133.00
C
P
0.154
0.184
14
4
1.99
3.60
5.59 1.36 3.47 -5.64 -0.62 -0.014
33 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 142.00
135.00
C
P
0.154
0.177
14
1,110
1.99
4.20
6.19 0.66 3.25 -5.34 -0.61 -0.014
34 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 142.00
131.00
C
P
0.154
0.185
14
7
1.99
2.71
4.70 2.25 3.70 -4.75 -0.78 -0.014
35 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 145.00
133.00
C
P
0.155
0.184
97
4
1.30
3.60
4.90 2.05 3.95 -7.95 -0.50 -0.014
36 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 145.00
135.00
C
P
0.155
0.177
97
1,110
1.30
4.20
5.50 1.35 3.65 -7.65 -0.48 -0.014
37 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 142.00
134.00
C
P
0.154
0.177
14
163
1.99
3.75
5.74 1.11 3.28 -4.89 -0.67 -0.014
38 TLT 136.26 18 Jun '21 88 136.00 C
P
0.158
0.180
26
49
4.25
4.45
8.70 16 Jul '21 116 140.00
130.00
C
P
0.161
0.191
315
224
3.45
3.30
6.75 1.95 3.60 -4.05 -0.89 -0.014
39 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 142.00
135.00
C
P
0.154
0.177
14
1,110
1.99
4.20
6.19 0.68 3.05 -4.32 -0.71 -0.014
40 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 145.00
131.00
C
P
0.155
0.185
97
7
1.30
2.71
4.01 2.94 4.18 -7.06 -0.59 -0.014
41 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 145.00
134.00
C
P
0.155
0.177
97
163
1.30
3.75
5.05 1.80 3.68 -7.20 -0.51 -0.014
42 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 138.00
133.00
C
P
0.155
0.184
221
4
3.50
3.60
7.10 (0.15) 2.74 -3.15 -0.87 -0.014
43 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 145.00
135.00
C
P
0.155
0.177
97
1,110
1.30
4.20
5.50 1.37 3.35 -6.63 -0.51 -0.014
44 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 138.00
135.00
C
P
0.155
0.177
221
1,110
3.50
4.20
7.70 (0.85) 2.72 -2.85 -0.95 -0.014
45 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 142.00
134.00
C
P
0.154
0.177
14
163
1.99
3.75
5.74 1.13 3.14 -3.87 -0.81 -0.014
46 TLT 136.26 18 Jun '21 88 136.00 C
P
0.158
0.180
26
49
4.25
4.45
8.70 16 Jul '21 116 150.00
130.00
C
P
0.161
0.191
130
224
1.01
3.30
4.31 4.39 5.15 -9.61 -0.54 -0.014
47 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 138.00
131.00
C
P
0.155
0.185
221
7
3.50
2.71
6.21 0.74 2.97 -3.26 -0.91 -0.014
48 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 140.00
133.00
C
P
0.155
0.184
666
4
2.60
3.60
6.20 0.75 3.17 -4.25 -0.75 -0.014
49 TLT 136.26 18 Jun '21 88 135.00 C
P
0.160
0.177
99
1,110
4.80
4.00
8.80 16 Jul '21 116 140.00
130.00
C
P
0.161
0.191
315
224
3.45
3.30
6.75 2.05 3.68 -2.95 -1.25 -0.014
50 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 140.00
135.00
C
P
0.155
0.177
666
1,110
2.60
4.20
6.80 0.05 3.03 -3.95 -0.77 -0.014
51 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 145.00
134.00
C
P
0.155
0.177
97
163
1.30
3.75
5.05 1.82 3.44 -6.18 -0.56 -0.015
52 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 138.00
134.00
C
P
0.155
0.177
221
163
3.50
3.75
7.25 (0.40) 2.75 -2.40 -1.15 -0.015
53 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 138.00
135.00
C
P
0.155
0.177
221
1,110
3.50
4.20
7.70 (0.83) 2.75 -2.83 -0.97 -0.015
54 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 150.00
134.00
C
P
0.162
0.177
471
163
0.64
3.75
4.39 2.56 4.69 -12.44 -0.38 -0.015
55 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 146.00
133.00
C
P
0.155
0.184
33
4
1.12
3.60
4.72 2.23 4.10 -8.77 -0.47 -0.015
56 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 140.00
131.00
C
P
0.155
0.185
666
7
2.60
2.71
5.31 1.64 3.40 -3.36 -1.01 -0.015
57 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 146.00
135.00
C
P
0.155
0.177
33
1,110
1.12
4.20
5.32 1.53 3.78 -8.47 -0.45 -0.015
58 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 140.00
134.00
C
P
0.155
0.177
666
163
2.60
3.75
6.35 0.50 3.06 -3.50 -0.87 -0.015
59 TLT 136.26 18 Jun '21 88 135.00 C
P
0.160
0.177
99
1,110
4.80
4.00
8.80 16 Jul '21 116 150.00
130.00
C
P
0.161
0.191
130
224
1.01
3.30
4.31 4.49 5.45 -10.51 -0.52 -0.015
60 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 140.00
135.00
C
P
0.155
0.177
666
1,110
2.60
4.20
6.80 0.07 2.93 -2.93 -1.00 -0.015
61 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 146.00
131.00
C
P
0.155
0.185
33
7
1.12
2.71
3.83 3.12 4.33 -7.88 -0.55 -0.015
62 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 138.00
134.00
C
P
0.155
0.177
221
163
3.50
3.75
7.25 (0.38) 2.84 -3.38 -0.84 -0.015
63 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 146.00
134.00
C
P
0.155
0.177
33
163
1.12
3.75
4.87 1.98 3.81 -8.02 -0.48 -0.015
64 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 149.00
134.00
C
P
0.163
0.177
3
163
1.05
3.75
4.80 2.15 4.29 -11.85 -0.36 -0.015
65 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 139.00
132.00
C
P
0.157
0.183
42
11
3.10
3.05
6.15 0.80 3.07 -3.20 -0.96 -0.015
66 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 146.00
135.00
C
P
0.155
0.177
33
1,110
1.12
4.20
5.32 1.55 3.45 -7.45 -0.46 -0.015
67 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 140.00
134.00
C
P
0.155
0.177
666
163
2.60
3.75
6.35 0.52 3.02 -2.48 -1.22 -0.015
68 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 143.00
136.00
C
P
0.153
0.180
11
49
1.71
4.80
6.51 0.36 3.01 -5.64 -0.53 -0.015
69 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 143.00
130.00
C
P
0.153
0.188
11
44
1.71
2.45
4.16 2.79 3.92 -5.21 -0.75 -0.015
70 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 146.00
134.00
C
P
0.155
0.177
33
163
1.12
3.75
4.87 2.00 3.54 -7.00 -0.51 -0.015
71 TLT 136.26 18 Jun '21 88 137.00 C
P
0.159
0.175
17
96
3.75
4.95
8.70 16 Jul '21 116 145.00
130.00
C
P
0.158
0.191
68
224
1.87
3.30
5.17 3.53 4.36 -4.47 -0.98 -0.015
72 TLT 136.26 18 Jun '21 88 137.00 C
P
0.159
0.175
17
96
3.75
4.95
8.70 16 Jul '21 116 155.00
135.00
C
P
0.169
0.181
36
15
0.60
4.95
5.55 3.15 4.95 -14.85 -0.33 -0.016
73 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 136.00
132.00
C
P
0.158
0.183
26
11
4.50
3.05
7.55 (0.60) 2.67 -3.60 -0.74 -0.016
74 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 151.00
134.00
C
P
0.164
0.177
10
163
0.61
3.75
4.36 2.59 4.72 -13.41 -0.35 -0.016
75 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 139.00
133.00
C
P
0.157
0.184
42
4
3.10
3.60
6.70 0.25 2.90 -3.75 -0.77 -0.016
76 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 139.00
135.00
C
P
0.157
0.177
42
1,110
3.10
4.20
7.30 (0.45) 2.82 -3.45 -0.82 -0.016
77 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 139.00
131.00
C
P
0.157
0.185
42
7
3.10
2.71
5.81 1.14 3.13 -2.86 -1.09 -0.016
78 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 147.00
132.00
C
P
0.158
0.183
8
11
1.04
3.05
4.09 2.86 4.33 -9.14 -0.47 -0.016
79 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 139.00
134.00
C
P
0.157
0.177
42
163
3.10
3.75
6.85 (0.00) 2.86 -3.00 -0.95 -0.016
80 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 139.00
135.00
C
P
0.157
0.177
42
1,110
3.10
4.20
7.30 (0.43) 2.79 -2.43 -1.15 -0.017
81 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 139.00
134.00
C
P
0.157
0.177
42
163
3.10
3.75
6.85 0.02 2.88 -2.98 -0.97 -0.017
82 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 142.00
136.00
C
P
0.154
0.180
14
49
1.99
4.80
6.79 0.08 2.91 -4.92 -0.59 -0.017
83 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 142.00
130.00
C
P
0.154
0.188
14
44
1.99
2.45
4.44 2.51 3.74 -4.49 -0.83 -0.017
84 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 136.00
133.00
C
P
0.158
0.184
26
4
4.50
3.60
8.10 (1.15) 2.50 -3.15 -0.79 -0.017
85 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 145.00
136.00
C
P
0.155
0.180
97
49
1.30
4.80
6.10 0.77 3.21 -7.23 -0.44 -0.017
86 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 137.00
132.00
C
P
0.159
0.183
17
11
3.95
3.05
7.00 (0.05) 2.85 -3.05 -0.93 -0.017
87 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 145.00
130.00
C
P
0.155
0.188
97
44
1.30
2.45
3.75 3.20 4.22 -6.80 -0.62 -0.017
88 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 136.00
131.00
C
P
0.158
0.185
26
7
4.50
2.71
7.21 (0.26) 2.73 -4.26 -0.64 -0.017
89 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 138.00
136.00
C
P
0.155
0.180
221
49
3.50
4.80
8.30 (1.43) 2.61 -2.43 -1.07 -0.018
90 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 138.00
130.00
C
P
0.155
0.188
221
44
3.50
2.45
5.95 1.00 3.01 -4.00 -0.75 -0.018
91 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 147.00
133.00
C
P
0.158
0.184
8
4
1.04
3.60
4.64 2.31 4.16 -9.69 -0.43 -0.018
92 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 147.00
135.00
C
P
0.158
0.177
8
1,110
1.04
4.20
5.24 1.61 3.83 -9.39 -0.41 -0.018
93 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 140.00
136.00
C
P
0.155
0.180
666
49
2.60
4.80
7.40 (0.53) 2.80 -3.53 -0.79 -0.018
94 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 140.00
130.00
C
P
0.155
0.188
666
44
2.60
2.45
5.05 1.90 3.43 -3.10 -1.11 -0.018
95 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 147.00
131.00
C
P
0.158
0.185
8
7
1.04
2.71
3.75 3.20 4.39 -8.80 -0.50 -0.018
96 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 143.00
132.00
C
P
0.153
0.183
11
11
1.71
3.05
4.76 2.09 3.54 -4.91 -0.72 -0.018
97 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 146.00
136.00
C
P
0.155
0.180
33
49
1.12
4.80
5.92 0.95 3.32 -8.05 -0.41 -0.018
98 TLT 136.26 21 May '21 60 136.00 C
P
0.151
0.167
171
119
3.40
3.45
6.85 18 Jun '21 88 147.00
134.00
C
P
0.158
0.177
8
163
1.04
3.75
4.79 2.06 3.86 -8.94 -0.43 -0.018
99 TLT 136.26 21 May '21 60 135.00 C
P
0.156
0.169
236
1,914
3.95
3.00
6.95 18 Jun '21 88 146.00
130.00
C
P
0.155
0.188
33
44
1.12
2.45
3.57 3.38 4.36 -7.62 -0.57 -0.018
100 TLT 136.26 21 May '21 60 137.00 C
P
0.151
0.167
2,776
6
2.92
3.95
6.87 18 Jun '21 88 147.00
135.00
C
P
0.158
0.177
8
1,110
1.04
4.20
5.24 1.63 3.49 -8.37 -0.42 -0.018
Go to the old report

Data Provided by HistoricalOptionData.com
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.