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 June 13, 2022. 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 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 121.00
102.00
C
P
0.237
0.238
61
24,788
1.37
2.05
3.42 1.90 3.59 -10.10 -0.36 0.111
2 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 119.00
102.00
C
P
0.239
0.238
46
24,788
1.72
2.05
3.77 1.55 3.51 -8.45 -0.42 0.109
3 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 121.00
102.00
C
P
0.237
0.238
61
24,788
1.37
2.05
3.42 2.07 3.87 -10.93 -0.35 0.107
4 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 111.00
102.00
C
P
0.241
0.238
45
24,788
4.55
2.05
6.60 (1.28) 2.79 -8.28 -0.34 0.107
5 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 119.00
102.00
C
P
0.239
0.238
46
24,788
1.72
2.05
3.77 1.72 3.75 -9.28 -0.40 0.106
6 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 115.00
102.00
C
P
0.242
0.238
712
24,788
2.75
2.05
4.80 0.52 3.30 -6.48 -0.51 0.105
7 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 113.00
102.00
C
P
0.243
0.238
58
24,788
3.60
2.05
5.65 (0.33) 3.05 -7.33 -0.42 0.105
8 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 118.00
102.00
C
P
0.243
0.238
81
24,788
1.91
2.05
3.96 1.36 3.52 -7.64 -0.46 0.105
9 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 112.00
102.00
C
P
0.243
0.238
185
24,788
4.05
2.05
6.10 (0.78) 2.94 -7.78 -0.38 0.105
10 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 117.00
102.00
C
P
0.243
0.238
603
24,788
2.21
2.05
4.26 1.06 3.40 -6.94 -0.49 0.104
11 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 122.00
102.00
C
P
0.243
0.238
185
24,788
1.18
2.05
3.23 2.09 3.73 -10.91 -0.34 0.104
12 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 111.00
102.00
C
P
0.241
0.238
45
24,788
4.55
2.05
6.60 (1.11) 2.77 -7.11 -0.39 0.104
13 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 120.00
102.00
C
P
0.244
0.238
1,232
24,788
1.47
2.05
3.52 1.80 3.67 -9.20 -0.40 0.104
14 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 116.00
102.00
C
P
0.244
0.238
546
24,788
2.51
2.05
4.56 0.76 3.33 -6.24 -0.53 0.104
15 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 123.00
102.00
C
P
0.245
0.238
38
24,788
1.01
2.05
3.06 2.26 3.83 -11.74 -0.33 0.103
16 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 115.00
102.00
C
P
0.242
0.238
712
24,788
2.75
2.05
4.80 0.69 3.43 -6.31 -0.54 0.102
17 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 113.00
102.00
C
P
0.243
0.238
58
24,788
3.60
2.05
5.65 (0.16) 3.10 -6.16 -0.50 0.102
18 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 118.00
102.00
C
P
0.243
0.238
81
24,788
1.91
2.05
3.96 1.53 3.73 -8.47 -0.44 0.102
19 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 124.00
102.00
C
P
0.246
0.238
37
24,788
0.88
2.05
2.93 2.39 3.89 -12.61 -0.31 0.102
20 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 112.00
102.00
C
P
0.243
0.238
185
24,788
4.05
2.05
6.10 (0.61) 2.96 -6.61 -0.45 0.102
21 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 117.00
102.00
C
P
0.243
0.238
603
24,788
2.21
2.05
4.26 1.23 3.59 -7.77 -0.46 0.101
22 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 122.00
102.00
C
P
0.243
0.238
185
24,788
1.18
2.05
3.23 2.26 4.02 -11.74 -0.34 0.101
23 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 120.00
102.00
C
P
0.244
0.238
1,232
24,788
1.47
2.05
3.52 1.97 3.92 -10.03 -0.39 0.101
24 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 116.00
102.00
C
P
0.244
0.238
546
24,788
2.51
2.05
4.56 0.93 3.48 -7.07 -0.49 0.101
25 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 114.00
102.00
C
P
0.247
0.238
1,429
24,788
3.20
2.05
5.25 0.07 3.20 -6.93 -0.46 0.100
26 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 125.00
102.00
C
P
0.248
0.238
478
24,788
0.81
2.05
2.86 2.46 3.91 -13.54 -0.29 0.100
27 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 123.00
102.00
C
P
0.245
0.238
38
24,788
1.01
2.05
3.06 2.43 4.13 -12.57 -0.33 0.100
28 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 124.00
102.00
C
P
0.246
0.238
37
24,788
0.88
2.05
2.93 2.56 4.21 -13.44 -0.31 0.099
29 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 121.00
102.00
C
P
0.237
0.238
61
24,788
1.37
2.05
3.42 1.73 3.36 -9.27 -0.36 0.098
30 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 126.00
102.00
C
P
0.250
0.238
24
24,788
0.71
2.05
2.76 2.56 3.96 -14.44 -0.27 0.098
31 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 114.00
102.00
C
P
0.247
0.238
1,429
24,788
3.20
2.05
5.25 0.24 3.28 -5.76 -0.57 0.097
32 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 125.00
102.00
C
P
0.248
0.238
478
24,788
0.81
2.05
2.86 2.63 4.24 -14.37 -0.30 0.097
33 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 119.00
102.00
C
P
0.239
0.238
46
24,788
1.72
2.05
3.77 1.38 3.32 -7.62 -0.44 0.097
34 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 128.00
102.00
C
P
0.251
0.238
59
24,788
0.59
2.05
2.64 2.68 4.00 -16.32 -0.25 0.096
35 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 110.00
102.00
C
P
0.252
0.238
149
24,788
5.00
2.05
7.05 (1.73) 2.94 -8.73 -0.34 0.096
36 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 111.00
102.00
C
P
0.241
0.238
45
24,788
4.55
2.05
6.60 (1.45) 2.88 -9.45 -0.30 0.095
37 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 121.00
108.00
C
P
0.237
0.254
61
15,298
1.37
3.90
5.27 0.05 4.09 -11.95 -0.34 0.095
38 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 126.00
102.00
C
P
0.250
0.238
24
24,788
0.71
2.05
2.76 2.73 4.30 -15.27 -0.28 0.095
39 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 127.00
102.00
C
P
0.254
0.238
34
24,788
0.64
2.05
2.69 2.63 4.00 -15.37 -0.26 0.094
40 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 119.00
108.00
C
P
0.239
0.254
46
15,298
1.72
3.90
5.62 (0.30) 4.01 -10.30 -0.39 0.093
41 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 128.00
102.00
C
P
0.251
0.238
59
24,788
0.59
2.05
2.64 2.85 4.36 -17.15 -0.25 0.093
42 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 115.00
102.00
C
P
0.242
0.238
712
24,788
2.75
2.05
4.80 0.35 3.24 -7.65 -0.42 0.093
43 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 113.00
102.00
C
P
0.243
0.238
58
24,788
3.60
2.05
5.65 (0.50) 3.06 -8.50 -0.36 0.093
44 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 118.00
102.00
C
P
0.243
0.238
81
24,788
1.91
2.05
3.96 1.19 3.36 -6.81 -0.49 0.093
45 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 110.00
102.00
C
P
0.252
0.238
149
24,788
5.00
2.05
7.05 (1.56) 2.87 -7.56 -0.38 0.093
46 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 112.00
102.00
C
P
0.243
0.238
185
24,788
4.05
2.05
6.10 (0.95) 2.99 -8.95 -0.33 0.093
47 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 117.00
102.00
C
P
0.243
0.238
603
24,788
2.21
2.05
4.26 0.89 3.28 -7.11 -0.46 0.092
48 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 122.00
102.00
C
P
0.243
0.238
185
24,788
1.18
2.05
3.23 1.92 3.48 -10.08 -0.35 0.092
49 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 120.00
102.00
C
P
0.244
0.238
1,232
24,788
1.47
2.05
3.52 1.63 3.46 -8.37 -0.41 0.092
50 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 130.00
102.00
C
P
0.256
0.238
1,560
24,788
0.40
2.05
2.45 2.87 4.15 -18.13 -0.23 0.092
51 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 111.00
108.00
C
P
0.241
0.254
45
15,298
4.55
3.90
8.45 (3.13) 3.29 -5.13 -0.64 0.092
52 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 116.00
102.00
C
P
0.244
0.238
546
24,788
2.51
2.05
4.56 0.59 3.24 -7.41 -0.44 0.092
53 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 127.00
102.00
C
P
0.254
0.238
34
24,788
0.64
2.05
2.69 2.80 4.35 -16.20 -0.27 0.091
54 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 123.00
102.00
C
P
0.245
0.238
38
24,788
1.01
2.05
3.06 2.09 3.57 -10.91 -0.33 0.091
55 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 124.00
102.00
C
P
0.246
0.238
37
24,788
0.88
2.05
2.93 2.22 3.61 -11.78 -0.31 0.090
56 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 115.00
108.00
C
P
0.242
0.254
712
15,298
2.75
3.90
6.65 (1.33) 3.80 -7.33 -0.52 0.090
57 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 113.00
108.00
C
P
0.243
0.254
58
15,298
3.60
3.90
7.50 (2.18) 3.55 -6.18 -0.57 0.090
58 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 118.00
108.00
C
P
0.243
0.254
81
15,298
1.91
3.90
5.81 (0.49) 4.02 -9.49 -0.42 0.089
59 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 112.00
108.00
C
P
0.243
0.254
185
15,298
4.05
3.90
7.95 (2.63) 3.44 -5.63 -0.61 0.089
60 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 121.00
107.00
C
P
0.237
0.260
61
24,552
1.37
3.50
4.87 0.45 4.12 -11.55 -0.36 0.089
61 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 117.00
108.00
C
P
0.243
0.254
603
15,298
2.21
3.90
6.11 (0.79) 3.90 -8.79 -0.44 0.089
62 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 122.00
108.00
C
P
0.243
0.254
185
15,298
1.18
3.90
5.08 0.24 4.23 -12.76 -0.33 0.089
63 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 130.00
102.00
C
P
0.256
0.238
1,560
24,788
0.40
2.05
2.45 3.04 4.51 -18.96 -0.24 0.089
64 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 120.00
108.00
C
P
0.244
0.254
1,232
15,298
1.47
3.90
5.37 (0.05) 4.17 -11.05 -0.38 0.088
65 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 114.00
102.00
C
P
0.247
0.238
1,429
24,788
3.20
2.05
5.25 (0.10) 3.18 -8.10 -0.39 0.088
66 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 116.00
108.00
C
P
0.244
0.254
546
15,298
2.51
3.90
6.41 (1.09) 3.83 -8.09 -0.47 0.088
67 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 125.00
102.00
C
P
0.248
0.238
478
24,788
0.81
2.05
2.86 2.29 3.62 -12.71 -0.28 0.088
68 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 109.00
102.00
C
P
0.257
0.238
43
24,788
5.60
2.05
7.65 (2.16) 2.77 -8.16 -0.34 0.088
69 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 129.00
102.00
C
P
0.260
0.238
31
24,788
0.54
2.05
2.59 2.73 4.05 -17.27 -0.23 0.088
70 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 123.00
108.00
C
P
0.245
0.254
38
15,298
1.01
3.90
4.91 0.41 4.33 -13.59 -0.32 0.088
71 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 119.00
107.00
C
P
0.239
0.260
46
24,552
1.72
3.50
5.22 0.10 4.04 -9.90 -0.41 0.087
72 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 133.00
102.00
C
P
0.261
0.238
7
24,788
0.48
2.05
2.53 2.79 4.02 -21.21 -0.19 0.087
73 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 124.00
108.00
C
P
0.246
0.254
37
15,298
0.88
3.90
4.78 0.54 4.39 -14.46 -0.30 0.086
74 TLT 110.20 1 Jul '22 18 111.00 C
P
0.283
0.279
305
310
2.18
2.99
5.17 19 Aug '22 67 121.00
102.00
C
P
0.237
0.238
61
24,788
1.37
2.05
3.42 1.75 3.37 -8.25 -0.41 0.086
75 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 121.00
107.00
C
P
0.237
0.260
61
24,552
1.37
3.50
4.87 0.62 4.61 -12.38 -0.37 0.086
76 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 111.00
107.00
C
P
0.241
0.260
45
24,552
4.55
3.50
8.05 (2.73) 3.33 -4.73 -0.70 0.086
77 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 126.00
102.00
C
P
0.250
0.238
24
24,788
0.71
2.05
2.76 2.39 3.66 -13.61 -0.27 0.086
78 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 121.00
103.00
C
P
0.237
0.264
61
45
1.37
2.30
3.67 1.65 3.92 -10.35 -0.38 0.085
79 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 121.00
106.00
C
P
0.237
0.264
61
424
1.37
3.20
4.57 0.75 4.06 -11.25 -0.36 0.085
80 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 114.00
108.00
C
P
0.247
0.254
1,429
15,298
3.20
3.90
7.10 (1.78) 3.70 -6.78 -0.55 0.085
81 TLT 110.20 1 Jul '22 18 111.00 C
P
0.283
0.279
305
310
2.18
2.99
5.17 19 Aug '22 67 119.00
102.00
C
P
0.239
0.238
46
24,788
1.72
2.05
3.77 1.40 3.39 -7.60 -0.45 0.085
82 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 129.00
102.00
C
P
0.260
0.238
31
24,788
0.54
2.05
2.59 2.90 4.41 -18.10 -0.24 0.084
83 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 125.00
108.00
C
P
0.248
0.254
478
15,298
0.81
3.90
4.71 0.61 4.41 -15.39 -0.29 0.084
84 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 128.00
102.00
C
P
0.251
0.238
59
24,788
0.59
2.05
2.64 2.51 3.69 -15.49 -0.24 0.084
85 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 119.00
107.00
C
P
0.239
0.260
46
24,552
1.72
3.50
5.22 0.27 4.48 -10.73 -0.42 0.084
86 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 121.00
105.00
C
P
0.237
0.265
61
549
1.37
2.84
4.21 1.11 4.05 -10.89 -0.37 0.084
87 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 115.00
107.00
C
P
0.242
0.260
712
24,552
2.75
3.50
6.25 (0.93) 3.84 -6.93 -0.55 0.084
88 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 113.00
107.00
C
P
0.243
0.260
58
24,552
3.60
3.50
7.10 (1.78) 3.58 -5.78 -0.62 0.084
89 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 118.00
107.00
C
P
0.243
0.260
81
24,552
1.91
3.50
5.41 (0.09) 4.05 -9.09 -0.45 0.084
90 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 133.00
102.00
C
P
0.261
0.238
7
24,788
0.48
2.05
2.53 2.96 4.39 -22.04 -0.20 0.084
91 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 119.00
103.00
C
P
0.239
0.264
46
45
1.72
2.30
4.02 1.30 3.84 -8.70 -0.44 0.083
92 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 112.00
107.00
C
P
0.243
0.260
185
24,552
4.05
3.50
7.55 (2.23) 3.47 -5.23 -0.66 0.083
93 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 119.00
106.00
C
P
0.239
0.264
46
424
1.72
3.20
4.92 0.40 3.98 -9.60 -0.41 0.083
94 TLT 110.20 1 Jul '22 18 110.00 C
P
0.271
0.302
92
275
2.66
2.49
5.15 19 Aug '22 67 121.00
108.00
C
P
0.237
0.254
61
15,298
1.37
3.90
5.27 (0.12) 3.63 -11.12 -0.33 0.083
95 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 117.00
107.00
C
P
0.243
0.260
603
24,552
2.21
3.50
5.71 (0.39) 3.94 -8.39 -0.47 0.083
96 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 122.00
107.00
C
P
0.243
0.260
185
24,552
1.18
3.50
4.68 0.64 4.26 -12.36 -0.34 0.083
97 TLT 110.20 1 Jul '22 18 108.00 C
P
0.294
0.289
90
65
3.80
1.69
5.49 19 Aug '22 67 111.00
107.00
C
P
0.241
0.260
45
24,552
4.55
3.50
8.05 (2.56) 3.50 -5.56 -0.63 0.083
98 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 120.00
107.00
C
P
0.244
0.260
1,232
24,552
1.47
3.50
4.97 0.35 4.20 -10.65 -0.39 0.082
99 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 119.00
105.00
C
P
0.239
0.265
46
549
1.72
2.84
4.56 0.76 3.97 -9.24 -0.43 0.082
100 TLT 110.20 1 Jul '22 18 109.00 C
P
0.294
0.292
194
80
3.25
2.07
5.32 19 Aug '22 67 116.00
107.00
C
P
0.244
0.260
546
24,552
2.51
3.50
6.01 (0.69) 3.86 -7.69 -0.50 0.082
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.