Expensive Calls — TLT

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
TLT	77.15	10-09 76.50	0.81	0.17	0.21%	0.22%	0.20	6,699
TLT	77.15	10-09 77.00	0.47	0.33	0.42%	0.42%	0.18	32,453
TLT	77.15	10-16 76.50	1.15	0.51	0.65%	0.66%	0.17	655
TLT	77.15	10-09 78.00	0.09	0.09	0.12%	1.23%	0.17	28,404
TLT	77.15	10-09 77.50	0.22	0.22	0.29%	0.75%	0.17	23,611
TLT	77.15	10-23 76.50	1.40	0.76	0.98%	1.00%	0.16	365
TLT	77.15	10-30 77.00	1.33	1.19	1.54%	1.56%	0.16	7,352
TLT	77.15	11-06 76.50	1.76	1.12	1.45%	1.48%	0.16	50
TLT	77.15	10-16 77.00	0.83	0.69	0.89%	0.90%	0.16	22,225
TLT	77.15	11-13 76.50	1.89	1.25	1.61%	1.65%	0.16	49
TLT	77.15	10-23 77.00	1.08	0.94	1.21%	1.23%	0.16	565
TLT	77.15	11-06 77.00	1.46	1.32	1.70%	1.74%	0.16	603
TLT	77.15	11-20 77.00	1.74	1.60	2.07%	2.12%	0.16	1,414
TLT	77.15	11-13 77.00	1.60	1.46	1.89%	1.93%	0.16	1,556
TLT	77.15	10-30 78.00	0.82	0.82	1.06%	2.19%	0.16	12,768
TLT	77.15	10-14 76.50	1.02	0.38	0.49%	0.49%	0.16	463
TLT	77.15	11-06 77.50	1.19	1.19	1.54%	2.03%	0.15	903
TLT	77.15	11-13 77.50	1.34	1.34	1.74%	2.24%	0.15	386
TLT	77.15	11-30 77.00	1.90	1.76	2.27%	2.33%	0.15	669
TLT	77.15	10-23 77.50	0.81	0.81	1.05%	1.53%	0.15	191
TLT	77.15	10-19 76.50	1.20	0.56	0.72%	0.73%	0.15	73
TLT	77.15	11-20 78.00	1.25	1.25	1.62%	2.77%	0.15	5,408
TLT	77.15	11-06 78.00	0.96	0.96	1.24%	2.38%	0.15	633
TLT	77.15	10-21 77.00	0.98	0.84	1.08%	1.10%	0.15	596
TLT	77.15	10-16 77.50	0.56	0.56	0.73%	1.19%	0.15	5,263
TLT	77.15	11-13 78.00	1.10	1.10	1.43%	2.57%	0.15	228
TLT	77.15	11-30 78.00	1.40	1.40	1.81%	2.98%	0.15	107
TLT	77.15	10-23 78.00	0.59	0.59	0.76%	1.89%	0.15	1,517
TLT	77.15	10-14 77.00	0.69	0.55	0.71%	0.71%	0.15	1,253
TLT	77.15	10-16 78.00	0.36	0.36	0.47%	1.58%	0.15	16,941
TLT	77.15	12-18 77.00	2.12	1.98	2.56%	2.63%	0.15	4,126
TLT	77.15	10-19 77.00	0.88	0.74	0.95%	0.96%	0.15	261
TLT	77.15	12-18 78.00	1.63	1.63	2.11%	3.29%	0.15	3,227
TLT	77.15	10-12 76.50	0.88	0.24	0.30%	0.31%	0.15	1,029
TLT	77.15	10-21 78.00	0.50	0.50	0.65%	1.77%	0.14	873
TLT	77.15	10-19 77.50	0.62	0.62	0.80%	1.27%	0.14	2,109
TLT	77.15	12-31 77.00	2.23	2.09	2.70%	2.78%	0.14	562
TLT	77.15	10-14 77.50	0.43	0.43	0.56%	1.02%	0.14	948
TLT	77.15	01-15 77.00	2.43	2.29	2.96%	3.06%	0.14	7,851
TLT	77.15	12-31 78.00	1.74	1.74	2.26%	3.44%	0.14	596
TLT	77.15	01-15 78.00	1.94	1.94	2.51%	3.72%	0.14	1,704
TLT	77.15	02-19 77.00	2.83	2.69	3.48%	3.61%	0.14	378
TLT	77.15	10-19 78.00	0.41	0.41	0.53%	1.65%	0.14	251
TLT	77.15	02-19 78.00	2.34	2.34	3.03%	4.27%	0.14	34
TLT	77.15	10-14 78.00	0.25	0.25	0.32%	1.44%	0.14	2,525
TLT	77.15	03-19 78.00	2.60	2.60	3.37%	4.63%	0.13	1,088
TLT	77.15	10-12 77.00	0.55	0.41	0.52%	0.53%	0.13	3,181
TLT	77.15	03-31 78.00	2.73	2.73	3.54%	4.82%	0.13	63
TLT	77.15	03-31 77.00	3.20	3.06	3.96%	4.13%	0.13	640
TLT	77.15	03-19 77.00	3.05	2.91	3.77%	3.92%	0.13	719
TLT	77.15	04-16 78.00	2.84	2.84	3.68%	4.97%	0.13	18
TLT	77.15	04-16 77.00	3.30	3.16	4.09%	4.27%	0.13	197
TLT	77.15	10-12 77.50	0.29	0.29	0.38%	0.84%	0.13	3,256
TLT	77.15	10-12 78.00	0.14	0.14	0.18%	1.29%	0.12	3,071
TLT	77.15	05-21 78.00	3.10	3.10	4.02%	5.34%	0.12	194
TLT	77.15	05-21 77.00	3.60	3.46	4.48%	4.70%	0.12	121
TLT	77.15	06-30 78.00	3.40	3.40	4.41%	5.77%	0.12	709
TLT	77.15	06-30 77.00	3.90	3.76	4.87%	5.13%	0.12	38
TLT	77.15	07-16 78.00	3.45	3.45	4.47%	5.84%	0.11	32
TLT	77.15	07-16 77.00	3.95	3.81	4.93%	5.20%	0.11	83
TLT	77.15	08-20 78.00	3.70	3.70	4.80%	6.20%	0.11	104
TLT	77.15	08-20 77.00	4.15	4.01	5.19%	5.49%	0.10	62
TLT	77.15	09-30 78.00	3.95	3.95	5.12%	6.56%	0.10	43
TLT	77.15	09-17 77.00	4.35	4.21	5.45%	5.78%	0.10	75
TLT	77.15	09-17 78.00	3.85	3.85	4.99%	6.42%	0.10	121
TLT	77.15	09-30 77.00	4.45	4.31	5.58%	5.92%	0.10	59
TLT	77.15	12-15 78.00	6.00	6.00	7.78%	9.64%	0.09	2
TLT	77.15	06-16 77.00	5.50	5.36	6.94%	7.47%	0.09	0
TLT	77.15	10-07 78.00	0.00	0.00	0.00%	1.11%	0.09	1,307
TLT	77.15	10-07 77.00	0.16	0.02	0.02%	0.02%	0.09	59,970
TLT	77.15	10-07 77.50	0.00	0.00	0.00%	0.46%	0.09	31,159
TLT	77.15	01-19 78.00	5.70	5.70	7.39%	9.17%	0.09	0
TLT	77.15	10-07 76.50	0.59	-0.06	-0.07%	-0.07%	0.09	10,592
TLT	77.15	12-15 77.00	6.50	6.36	8.24%	9.00%	0.09	306
TLT	77.15	01-19 77.00	6.15	6.01	7.78%	8.46%	0.09	5
TLT	77.15	06-16 78.00	5.00	5.00	6.48%	8.12%	0.09	0
TLT	77.15	01-21 78.00	4.50	4.50	5.83%	7.37%	0.06	87
TLT	77.15	01-21 77.00	4.95	4.81	6.23%	6.66%	0.04	74

Save settings as