# Long Strangles Screener — TLT > Screen TLT options for long strangles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum | |---|---|---|---|---|---|---|---|---|---|---|---|---| | TLT | 79.46 | [10-19 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00078500) | 0.093 | 0.86 | 100 | [10-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00079000) | 0.093 | 0.01 | 990 | 0.87 | 1.10 | 0.19 | | TLT | 79.46 | [10-19 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00078500) | 0.093 | 0.86 | 100 | [10-19 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00079500) | 0.093 | 0.05 | 14,224 | 0.91 | 1.15 | 0.19 | | TLT | 79.46 | [10-19 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00078500) | 0.093 | 0.86 | 100 | [10-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00080000) | 0.093 | 0.64 | 4,756 | 1.50 | 1.89 | 0.19 | | TLT | 79.46 | [10-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00079000) | 0.093 | 0.38 | 1,382 | [10-19 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00078500) | 0.093 | 0.01 | 4 | 0.39 | 0.49 | 0.19 | | TLT | 79.46 | [10-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00079000) | 0.093 | 0.38 | 1,382 | [10-19 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00079500) | 0.093 | 0.05 | 14,224 | 0.43 | 0.54 | 0.19 | | TLT | 79.46 | [10-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00079000) | 0.093 | 0.38 | 1,382 | [10-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00080000) | 0.093 | 0.64 | 4,756 | 1.02 | 1.28 | 0.19 | | TLT | 79.46 | [10-19 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00079500) | 0.093 | 0.00 | 5,682 | [10-19 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00078500) | 0.093 | 0.01 | 4 | 0.01 | 0.01 | 0.19 | | TLT | 79.46 | [10-19 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00079500) | 0.093 | 0.00 | 5,682 | [10-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00079000) | 0.093 | 0.01 | 990 | 0.01 | 0.01 | 0.19 | | TLT | 79.46 | [10-19 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00079500) | 0.093 | 0.00 | 5,682 | [10-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00080000) | 0.093 | 0.64 | 4,756 | 0.64 | 0.81 | 0.19 | | TLT | 79.46 | [10-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00080000) | 0.093 | 0.00 | 11,109 | [10-19 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00078500) | 0.093 | 0.01 | 4 | 0.01 | 0.01 | 0.19 | | TLT | 79.46 | [10-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00080000) | 0.093 | 0.00 | 11,109 | [10-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00079000) | 0.093 | 0.01 | 990 | 0.01 | 0.01 | 0.19 | | TLT | 79.46 | [10-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019C00080000) | 0.093 | 0.00 | 11,109 | [10-19 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261019P00079500) | 0.093 | 0.05 | 14,224 | 0.05 | 0.06 | 0.19 | | TLT | 79.46 | [10-26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00080000) | 0.123 | 0.31 | 1,201 | [10-26 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00079500) | 0.107 | 0.50 | 1,069 | 0.81 | 1.02 | 0.23 | | TLT | 79.46 | [10-26 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00079500) | 0.124 | 0.52 | 872 | [10-26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00080000) | 0.107 | 0.80 | 928 | 1.32 | 1.66 | 0.23 | | TLT | 79.46 | [10-26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00080000) | 0.123 | 0.31 | 1,201 | [10-26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00079000) | 0.109 | 0.29 | 367 | 0.60 | 0.76 | 0.23 | | TLT | 79.46 | [10-26 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00079500) | 0.124 | 0.52 | 872 | [10-26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00079000) | 0.109 | 0.29 | 367 | 0.81 | 1.02 | 0.23 | | TLT | 79.46 | [10-26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00080000) | 0.123 | 0.31 | 1,201 | [10-26 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00078500) | 0.110 | 0.15 | 222 | 0.46 | 0.58 | 0.23 | | TLT | 79.46 | [10-26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00079000) | 0.127 | 0.81 | 247 | [10-26 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00079500) | 0.107 | 0.50 | 1,069 | 1.31 | 1.65 | 0.23 | | TLT | 79.46 | [10-26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00079000) | 0.127 | 0.81 | 247 | [10-26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00080000) | 0.107 | 0.80 | 928 | 1.61 | 2.03 | 0.23 | | TLT | 79.46 | [10-26 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00079500) | 0.124 | 0.52 | 872 | [10-26 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00078500) | 0.110 | 0.15 | 222 | 0.67 | 0.84 | 0.23 | | TLT | 79.46 | [10-26 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00078500) | 0.129 | 1.14 | 11 | [10-26 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00079500) | 0.107 | 0.50 | 1,069 | 1.64 | 2.06 | 0.24 | | TLT | 79.46 | [10-26 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00078500) | 0.129 | 1.14 | 11 | [10-26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00080000) | 0.107 | 0.80 | 928 | 1.94 | 2.44 | 0.24 | | TLT | 79.46 | [10-26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00079000) | 0.127 | 0.81 | 247 | [10-26 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00078500) | 0.110 | 0.15 | 222 | 0.96 | 1.21 | 0.24 | | TLT | 79.46 | [10-26 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026C00078500) | 0.129 | 1.14 | 11 | [10-26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261026P00079000) | 0.109 | 0.29 | 367 | 1.43 | 1.80 | 0.24 | | TLT | 79.46 | [01-21 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20280121C00079000) | 0.043 | 5.20 | 10 | [01-21 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20280121P00080000) | 0.205 | 5.20 | 59 | 10.40 | 13.09 | 0.25 | | TLT | 79.46 | [10-28 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00079500) | 0.135 | 0.65 | 254 | [10-28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00080000) | 0.115 | 0.90 | 366 | 1.55 | 1.95 | 0.25 | | TLT | 79.46 | [10-28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00080000) | 0.134 | 0.43 | 579 | [10-28 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00079500) | 0.117 | 0.61 | 1,128 | 1.04 | 1.31 | 0.25 | | TLT | 79.46 | [10-28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00080000) | 0.134 | 0.43 | 579 | [10-28 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00079000) | 0.118 | 0.39 | 105 | 0.82 | 1.03 | 0.25 | | TLT | 79.46 | [10-28 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00079000) | 0.138 | 0.93 | 21 | [10-28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00080000) | 0.115 | 0.90 | 366 | 1.83 | 2.30 | 0.25 | | TLT | 79.46 | [10-28 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00079500) | 0.135 | 0.65 | 254 | [10-28 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00079000) | 0.118 | 0.39 | 105 | 1.04 | 1.31 | 0.25 | | TLT | 79.46 | [10-28 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00079000) | 0.138 | 0.93 | 21 | [10-28 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00079500) | 0.117 | 0.61 | 1,128 | 1.54 | 1.94 | 0.26 | | TLT | 79.46 | [10-28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00080000) | 0.134 | 0.43 | 579 | [10-28 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00078500) | 0.121 | 0.24 | 430 | 0.67 | 0.84 | 0.26 | | TLT | 79.46 | [10-28 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00079500) | 0.135 | 0.65 | 254 | [10-28 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00078500) | 0.121 | 0.24 | 430 | 0.89 | 1.12 | 0.26 | | TLT | 79.46 | [10-28 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00078500) | 0.141 | 1.26 | 3 | [10-28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00080000) | 0.115 | 0.90 | 366 | 2.16 | 2.72 | 0.26 | | TLT | 79.46 | [10-28 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00078500) | 0.141 | 1.26 | 3 | [10-28 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00079500) | 0.117 | 0.61 | 1,128 | 1.87 | 2.35 | 0.26 | | TLT | 79.46 | [10-28 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00079000) | 0.138 | 0.93 | 21 | [10-28 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00078500) | 0.121 | 0.24 | 430 | 1.17 | 1.47 | 0.26 | | TLT | 79.46 | [10-28 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028C00078500) | 0.141 | 1.26 | 3 | [10-28 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261028P00079000) | 0.118 | 0.39 | 105 | 1.65 | 2.08 | 0.26 | | TLT | 79.46 | [01-21 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20280121C00080000) | 0.061 | 4.80 | 233 | [01-21 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20280121P00079000) | 0.202 | 4.75 | 30 | 9.55 | 12.02 | 0.26 | | TLT | 79.46 | [10-21 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021C00080000) | 0.139 | 0.12 | 8,227 | [10-21 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021P00079500) | 0.126 | 0.32 | 5,550 | 0.44 | 0.55 | 0.26 | | TLT | 79.46 | [10-23 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00079500) | 0.143 | 0.45 | 1,416 | [10-23 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00080000) | 0.123 | 0.75 | 7,333 | 1.20 | 1.51 | 0.27 | | TLT | 79.46 | [10-21 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021C00079000) | 0.141 | 0.59 | 1,181 | [10-21 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021P00079500) | 0.126 | 0.32 | 5,550 | 0.91 | 1.15 | 0.27 | | TLT | 79.46 | [10-23 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00080000) | 0.143 | 0.25 | 5,635 | [10-23 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00079500) | 0.123 | 0.44 | 1,728 | 0.69 | 0.87 | 0.27 | | TLT | 79.46 | [10-21 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021C00078500) | 0.141 | 0.96 | 82 | [10-21 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021P00079500) | 0.126 | 0.32 | 5,550 | 1.28 | 1.61 | 0.27 | | TLT | 79.46 | [10-21 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021C00079500) | 0.138 | 0.30 | 2,207 | [10-21 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021P00079000) | 0.129 | 0.13 | 9,941 | 0.43 | 0.54 | 0.27 | | TLT | 79.46 | [10-21 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021C00080000) | 0.139 | 0.12 | 8,227 | [10-21 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021P00079000) | 0.129 | 0.13 | 9,941 | 0.25 | 0.32 | 0.27 | | TLT | 79.46 | [10-30 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261030C00080000) | 0.143 | 0.54 | 2,120 | [10-30 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261030P00079000) | 0.124 | 0.48 | 2,614 | 1.02 | 1.28 | 0.27 | | TLT | 79.46 | [10-30 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261030C00079000) | 0.147 | 1.05 | 2,959 | [10-30 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261030P00080000) | 0.121 | 0.98 | 2,069 | 2.03 | 2.56 | 0.27 | | TLT | 79.46 | [10-23 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00079500) | 0.143 | 0.45 | 1,416 | [10-23 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00079000) | 0.125 | 0.23 | 3,233 | 0.68 | 0.86 | 0.27 | | TLT | 79.46 | [11-30 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261130C00080000) | 0.135 | 1.20 | 1,025 | [11-30 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261130P00079000) | 0.134 | 1.22 | 64 | 2.42 | 3.05 | 0.27 | | TLT | 79.46 | [10-23 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00080000) | 0.143 | 0.25 | 5,635 | [10-23 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00079000) | 0.125 | 0.23 | 3,233 | 0.48 | 0.60 | 0.27 | | TLT | 79.46 | [10-21 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021C00079500) | 0.138 | 0.30 | 2,207 | [10-21 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021P00080000) | 0.131 | 0.66 | 2,340 | 0.96 | 1.21 | 0.27 | | TLT | 79.46 | [10-21 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021C00078500) | 0.141 | 0.96 | 82 | [10-21 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021P00079000) | 0.129 | 0.13 | 9,941 | 1.09 | 1.37 | 0.27 | | TLT | 79.46 | [10-23 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00079000) | 0.147 | 0.74 | 354 | [10-23 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00080000) | 0.123 | 0.75 | 7,333 | 1.49 | 1.88 | 0.27 | | TLT | 79.46 | [11-30 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261130C00079000) | 0.135 | 1.70 | 340 | [11-30 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261130P00080000) | 0.135 | 1.74 | 108 | 3.44 | 4.33 | 0.27 | | TLT | 79.46 | [10-23 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00079000) | 0.147 | 0.74 | 354 | [10-23 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00079500) | 0.123 | 0.44 | 1,728 | 1.18 | 1.49 | 0.27 | | TLT | 79.46 | [10-23 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00079500) | 0.143 | 0.45 | 1,416 | [10-23 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00078500) | 0.128 | 0.11 | 752 | 0.56 | 0.71 | 0.27 | | TLT | 79.46 | [10-23 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00080000) | 0.143 | 0.25 | 5,635 | [10-23 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00078500) | 0.128 | 0.11 | 752 | 0.36 | 0.45 | 0.27 | | TLT | 79.46 | [10-21 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021C00079000) | 0.141 | 0.59 | 1,181 | [10-21 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021P00080000) | 0.131 | 0.66 | 2,340 | 1.25 | 1.57 | 0.27 | | TLT | 79.46 | [10-21 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021C00078500) | 0.141 | 0.96 | 82 | [10-21 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261021P00080000) | 0.131 | 0.66 | 2,340 | 1.62 | 2.04 | 0.27 | | TLT | 79.46 | [09-30 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270930C00079000) | 0.090 | 4.50 | 84 | [09-30 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270930P00080000) | 0.182 | 4.60 | 1 | 9.10 | 11.45 | 0.27 | | TLT | 79.46 | [11-27 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00079500) | 0.136 | 1.40 | 63 | [11-27 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00079000) | 0.136 | 1.19 | 192 | 2.59 | 3.26 | 0.27 | | TLT | 79.46 | [11-27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00080000) | 0.136 | 1.17 | 345 | [11-27 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00079000) | 0.136 | 1.19 | 192 | 2.36 | 2.97 | 0.27 | | TLT | 79.46 | [11-27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00080000) | 0.136 | 1.17 | 345 | [11-27 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00079500) | 0.137 | 1.44 | 872 | 2.61 | 3.29 | 0.27 | | TLT | 79.46 | [11-27 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00079500) | 0.136 | 1.40 | 63 | [11-27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00080000) | 0.137 | 1.71 | 6 | 3.11 | 3.91 | 0.27 | | TLT | 79.46 | [11-27 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00079500) | 0.136 | 1.40 | 63 | [11-27 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00078500) | 0.138 | 0.99 | 1,989 | 2.39 | 3.01 | 0.27 | | TLT | 79.46 | [11-27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00080000) | 0.136 | 1.17 | 345 | [11-27 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00078500) | 0.138 | 0.99 | 1,989 | 2.16 | 2.72 | 0.27 | | TLT | 79.46 | [11-27 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00079000) | 0.137 | 1.67 | 852 | [11-27 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00079500) | 0.137 | 1.44 | 872 | 3.11 | 3.91 | 0.27 | | TLT | 79.46 | [11-27 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00078500) | 0.138 | 1.96 | 25 | [11-27 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00079000) | 0.136 | 1.19 | 192 | 3.15 | 3.96 | 0.28 | | TLT | 79.46 | [10-23 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00079000) | 0.147 | 0.74 | 354 | [10-23 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00078500) | 0.128 | 0.11 | 752 | 0.85 | 1.07 | 0.28 | | TLT | 79.46 | [11-27 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00079000) | 0.137 | 1.67 | 852 | [11-27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00080000) | 0.137 | 1.71 | 6 | 3.38 | 4.25 | 0.28 | | TLT | 79.46 | [11-27 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00078500) | 0.138 | 1.96 | 25 | [11-27 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00079500) | 0.137 | 1.44 | 872 | 3.40 | 4.28 | 0.28 | | TLT | 79.46 | [11-27 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00079000) | 0.137 | 1.67 | 852 | [11-27 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00078500) | 0.138 | 0.99 | 1,989 | 2.66 | 3.35 | 0.28 | | TLT | 79.46 | [09-17 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270917C00079000) | 0.093 | 4.35 | 181 | [09-17 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270917P00080000) | 0.182 | 4.55 | 4 | 8.90 | 11.20 | 0.28 | | TLT | 79.46 | [07-16 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270716C00079000) | 0.105 | 3.95 | 59 | [07-16 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270716P00080000) | 0.171 | 4.15 | 0 | 8.10 | 10.19 | 0.28 | | TLT | 79.46 | [11-27 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127C00078500) | 0.138 | 1.96 | 25 | [11-27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261127P00080000) | 0.137 | 1.71 | 6 | 3.67 | 4.62 | 0.28 | | TLT | 79.46 | [08-20 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270820C00079000) | 0.099 | 4.20 | 62 | [08-20 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270820P00080000) | 0.177 | 4.40 | 0 | 8.60 | 10.82 | 0.28 | | TLT | 79.46 | [07-16 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270716C00080000) | 0.107 | 3.45 | 133 | [07-16 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270716P00079000) | 0.170 | 3.65 | 0 | 7.10 | 8.94 | 0.28 | | TLT | 79.46 | [02-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270219C00080000) | 0.126 | 2.22 | 574 | [02-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270219P00079000) | 0.151 | 2.38 | 98 | 4.60 | 5.79 | 0.28 | | TLT | 79.46 | [01-15 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270115C00080000) | 0.129 | 1.82 | 2,260 | [01-15 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270115P00079000) | 0.148 | 2.02 | 703 | 3.84 | 4.83 | 0.28 | | TLT | 79.46 | [02-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270219C00079000) | 0.126 | 2.71 | 57 | [02-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270219P00080000) | 0.151 | 2.90 | 3 | 5.61 | 7.06 | 0.28 | | TLT | 79.46 | [03-31 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270331C00080000) | 0.124 | 2.64 | 82 | [03-31 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270331P00079000) | 0.153 | 2.74 | 5 | 5.38 | 6.77 | 0.28 | | TLT | 79.46 | [04-16 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270416C00080000) | 0.120 | 2.76 | 3,094 | [04-16 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270416P00079000) | 0.157 | 2.93 | 0 | 5.69 | 7.16 | 0.28 | | TLT | 79.46 | [08-20 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270820C00080000) | 0.103 | 3.70 | 268 | [08-20 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270820P00079000) | 0.175 | 3.90 | 0 | 7.60 | 9.57 | 0.28 | | TLT | 79.46 | [11-13 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113C00079500) | 0.134 | 1.09 | 13 | [11-13 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113P00079000) | 0.144 | 0.98 | 743 | 2.07 | 2.61 | 0.28 | | TLT | 79.46 | [11-13 79.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113C00079500) | 0.134 | 1.09 | 13 | [11-13 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113P00078500) | 0.144 | 0.77 | 30 | 1.86 | 2.34 | 0.28 | | TLT | 79.46 | [03-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270319C00080000) | 0.124 | 2.50 | 690 | [03-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270319P00079000) | 0.153 | 2.67 | 25 | 5.17 | 6.51 | 0.28 | | TLT | 79.46 | [12-31 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261231C00080000) | 0.127 | 1.59 | 533 | [12-31 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261231P00079000) | 0.151 | 1.87 | 11 | 3.46 | 4.35 | 0.28 | | TLT | 79.46 | [09-30 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270930C00080000) | 0.097 | 4.05 | 251 | [09-30 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270930P00079000) | 0.181 | 4.10 | 0 | 8.15 | 10.26 | 0.28 | | TLT | 79.46 | [09-17 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270917C00080000) | 0.097 | 3.90 | 291 | [09-17 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270917P00079000) | 0.180 | 4.05 | 5 | 7.95 | 10.01 | 0.28 | | TLT | 79.46 | [06-30 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270630C00079000) | 0.110 | 3.85 | 89 | [06-30 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270630P00080000) | 0.168 | 4.00 | 10 | 7.85 | 9.88 | 0.28 | | TLT | 79.46 | [11-20 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261120C00080000) | 0.136 | 1.03 | 3,293 | [11-20 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261120P00079000) | 0.142 | 1.11 | 258 | 2.14 | 2.69 | 0.28 | | TLT | 79.46 | [03-31 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270331C00079000) | 0.123 | 3.10 | 0 | [03-31 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270331P00080000) | 0.155 | 3.30 | 1 | 6.40 | 8.05 | 0.28 | | TLT | 79.46 | [01-15 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270115C00079000) | 0.128 | 2.30 | 214 | [01-15 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270115P00080000) | 0.150 | 2.55 | 196 | 4.85 | 6.10 | 0.28 | | TLT | 79.46 | [11-13 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113C00080000) | 0.135 | 0.87 | 3,410 | [11-13 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113P00079000) | 0.144 | 0.98 | 743 | 1.85 | 2.33 | 0.28 | | TLT | 79.46 | [06-30 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270630C00080000) | 0.112 | 3.40 | 136 | [06-30 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270630P00079000) | 0.167 | 3.50 | 0 | 6.90 | 8.68 | 0.28 | | TLT | 79.46 | [11-13 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113C00080000) | 0.135 | 0.87 | 3,410 | [11-13 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113P00078500) | 0.144 | 0.77 | 30 | 1.64 | 2.06 | 0.28 | | TLT | 79.46 | [03-19 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270319C00079000) | 0.124 | 2.98 | 5 | [03-19 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270319P00080000) | 0.154 | 3.20 | 195 | 6.18 | 7.78 | 0.28 | | TLT | 79.46 | [11-13 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113C00079000) | 0.135 | 1.35 | 156 | [11-13 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261113P00078500) | 0.144 | 0.77 | 30 | 2.12 | 2.67 | 0.28 | | TLT | 79.46 | [10-23 78.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023C00078500) | 0.156 | 1.08 | 1,641 | [10-23 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20261023P00080000) | 0.123 | 0.75 | 7,333 | 1.83 | 2.30 | 0.28 | | TLT | 79.46 | [04-16 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270416C00079000) | 0.121 | 3.20 | 195 | [04-16 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TLT%20%20%20270416P00080000) | 0.158 | 3.45 | 6 | 6.65 | 8.37 | 0.28 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/TLT.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/TLT.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/TLT.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/TLT.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/TLT.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/TLT.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/TLT.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/TLT.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/TLT.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/TLT.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/TLT.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/TLT.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/TLT.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/TLT.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/TLT.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt