Ranking › TLT
TLT Options ChainiShares 20+ Year Treasury Bond ETF
Spot 77.28 · 2,955 contracts · 31 expiries · built 2026-10-07
Right
Expiry
| ULA | Option Code | Right | Expiry | DTE | MTE | YTE | Strike | Stk / Prc Δ% | Ask | Bid | Last | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TLT | TLT261007C00096000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 96.00 | +24.22% | 0.03 | 0.00 | — | — |
| TLT | TLT261007C00095000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 95.00 | +22.93% | 0.01 | 0.00 | — | — |
| TLT | TLT261007C00094000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 94.00 | +21.64% | 0.01 | 0.00 | — | — |
| TLT | TLT261007C00093000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 93.00 | +20.34% | 0.03 | 0.00 | — | — |
| TLT | TLT261007C00092000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 92.00 | +19.05% | 0.03 | 0.00 | — | — |
| TLT | TLT261007C00091000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 91.00 | +17.75% | 0.03 | 0.00 | — | — |
| TLT | TLT261007C00090000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 90.00 | +16.46% | 0.01 | 0.00 | — | — |
| TLT | TLT261007C00089000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 89.00 | +15.17% | 0.03 | 0.00 | — | — |
| TLT | TLT261007C00088000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 88.00 | +13.87% | 0.01 | 0.00 | — | — |
| TLT | TLT261007C00087000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 87.00 | +12.58% | 0.01 | 0.00 | — | — |
| TLT | TLT261007C00086000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 86.00 | +11.28% | 0.03 | 0.00 | 0.01 | 425 |
| TLT | TLT261007C00085000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 85.00 | +9.99% | 0.01 | 0.00 | 0.01 | 4,022 |
| TLT | TLT261007C00084500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 84.50 | +9.34% | 0.01 | 0.00 | 0.01 | 4 |
| TLT | TLT261007C00084000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 84.00 | +8.70% | 0.01 | 0.00 | 0.01 | 1,329 |
| TLT | TLT261007C00083500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 83.50 | +8.05% | 0.01 | 0.00 | 0.02 | 1,600 |
| TLT | TLT261007C00083000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 83.00 | +7.40% | 0.03 | 0.00 | 0.01 | 1,109 |
| TLT | TLT261007C00082500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 82.50 | +6.75% | 0.03 | 0.00 | 0.01 | 2,713 |
| TLT | TLT261007C00082000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 82.00 | +6.11% | 0.03 | 0.00 | 0.01 | 984 |
| TLT | TLT261007C00081500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 81.50 | +5.46% | 0.01 | 0.00 | 0.01 | 444 |
| TLT | TLT261007C00081000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 81.00 | +4.81% | 0.03 | 0.00 | 0.01 | 6,754 |
| TLT | TLT261007C00080500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 80.50 | +4.17% | 0.01 | 0.00 | 0.01 | 1,748 |
| TLT | TLT261007C00080000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 80.00 | +3.52% | 0.01 | 0.00 | 0.01 | 3,641 |
| TLT | TLT261007C00079500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 79.50 | +2.87% | 0.03 | 0.00 | 0.01 | 2,207 |
| TLT | TLT261007C00079000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 79.00 | +2.23% | 0.03 | 0.00 | 0.01 | 7,846 |
| TLT | TLT261007C00078500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 78.50 | +1.58% | 0.03 | 0.00 | 0.01 | 7,722 |
| TLT | TLT261007C00078000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 78.00 | +0.93% | 0.05 | 0.04 | 0.03 | 8,668 |
| TLT | TLT261007C00077500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 77.50 | +0.28% | 0.15 | 0.14 | 0.14 | 6,417 |
| TLT | TLT261007C00077000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 77.00 | -0.36% | 0.43 | 0.41 | 0.41 | 6,246 |
| TLT | TLT261007C00076500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 76.50 | -1.01% | 0.90 | 0.81 | 0.76 | 1,347 |
| TLT | TLT261007C00076000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 76.00 | -1.66% | 1.36 | 1.24 | 1.21 | 569 |
| TLT | TLT261007C00075500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 75.50 | -2.30% | 1.86 | 1.76 | 1.88 | 50 |
| TLT | TLT261007C00075000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 75.00 | -2.95% | 2.33 | 2.27 | 2.38 | 597 |
| TLT | TLT261007C00074500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 74.50 | -3.60% | 2.90 | 2.71 | 2.93 | 550 |
| TLT | TLT261007C00074000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 74.00 | -4.24% | 3.37 | 3.22 | — | — |
| TLT | TLT261007C00073500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 73.50 | -4.89% | 3.97 | 3.68 | 3.74 | — |
| TLT | TLT261007C00073000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 73.00 | -5.54% | 4.44 | 4.16 | 4.18 | — |
| TLT | TLT261007C00072500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 72.50 | -6.19% | 4.94 | 4.74 | — | — |
| TLT | TLT261007C00072000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 72.00 | -6.83% | 5.38 | 5.15 | 5.53 | 1 |
| TLT | TLT261007C00071500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 71.50 | -7.48% | 6.01 | 5.80 | 6.01 | — |
| TLT | TLT261007C00071000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 71.00 | -8.13% | 6.48 | 6.28 | 6.22 | 9 |
| TLT | TLT261007C00070500 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 70.50 | -8.77% | 6.87 | 6.58 | 7.01 | — |
| TLT | TLT261007C00070000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 70.00 | -9.42% | 7.31 | 7.11 | 7.48 | 6 |
| TLT | TLT261007C00069000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 69.00 | -10.71% | 8.55 | 8.22 | 8.27 | 1 |
| TLT | TLT261007C00068000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 68.00 | -12.01% | 9.49 | 9.26 | 9.40 | — |
| TLT | TLT261007C00067000 | Call | 2026-10-07 | 0 | 0.0 | 0.00 | 67.00 | -13.30% | 10.38 | 10.30 | — | — |
| TLT | TLT261007P00096000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 96.00 | +24.22% | 18.88 | 18.68 | — | — |
| TLT | TLT261007P00095000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 95.00 | +22.93% | 17.85 | 17.65 | — | — |
| TLT | TLT261007P00094000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 94.00 | +21.64% | 17.06 | 16.55 | — | — |
| TLT | TLT261007P00093000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 93.00 | +20.34% | 15.82 | 15.62 | — | — |
| TLT | TLT261007P00092000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 92.00 | +19.05% | 15.06 | 14.68 | — | — |
| TLT | TLT261007P00091000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 91.00 | +17.75% | 13.92 | 13.54 | — | — |
| TLT | TLT261007P00090000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 90.00 | +16.46% | 13.02 | 12.42 | — | — |
| TLT | TLT261007P00089000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 89.00 | +15.17% | 11.76 | 11.64 | — | — |
| TLT | TLT261007P00088000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 88.00 | +13.87% | 11.00 | 10.80 | — | — |
| TLT | TLT261007P00087000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 87.00 | +12.58% | 9.88 | 9.52 | 9.42 | — |
| TLT | TLT261007P00086000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 86.00 | +11.28% | 8.84 | 8.65 | — | — |
| TLT | TLT261007P00085000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 85.00 | +9.99% | 7.74 | 7.65 | — | — |
| TLT | TLT261007P00084500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 84.50 | +9.34% | 7.36 | 7.13 | — | — |
| TLT | TLT261007P00084000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 84.00 | +8.70% | 6.92 | 6.62 | — | — |
| TLT | TLT261007P00083500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 83.50 | +8.05% | 6.37 | 6.05 | 5.99 | — |
| TLT | TLT261007P00083000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 83.00 | +7.40% | 5.86 | 5.54 | 5.51 | — |
| TLT | TLT261007P00082500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 82.50 | +6.75% | 5.28 | 5.19 | 4.97 | — |
| TLT | TLT261007P00082000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 82.00 | +6.11% | 4.71 | 4.62 | 4.90 | 13 |
| TLT | TLT261007P00081500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 81.50 | +5.46% | 4.32 | 4.14 | 3.58 | — |
| TLT | TLT261007P00081000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 81.00 | +4.81% | 3.82 | 3.64 | 3.80 | — |
| TLT | TLT261007P00080500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 80.50 | +4.17% | 3.33 | 3.08 | 2.58 | — |
| TLT | TLT261007P00080000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 80.00 | +3.52% | 2.76 | 2.65 | 2.65 | 353 |
| TLT | TLT261007P00079500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 79.50 | +2.87% | 2.25 | 2.15 | 2.11 | 183 |
| TLT | TLT261007P00079000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 79.00 | +2.23% | 1.76 | 1.68 | 1.60 | 1,857 |
| TLT | TLT261007P00078500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 78.50 | +1.58% | 1.28 | 1.18 | 1.24 | 671 |
| TLT | TLT261007P00078000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 78.00 | +0.93% | 0.79 | 0.66 | 0.75 | 2,061 |
| TLT | TLT261007P00077500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 77.50 | +0.28% | 0.33 | 0.32 | 0.36 | 2,108 |
| TLT | TLT261007P00077000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 77.00 | -0.36% | 0.11 | 0.10 | 0.11 | 3,056 |
| TLT | TLT261007P00076500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 76.50 | -1.01% | 0.06 | 0.05 | 0.04 | 4,512 |
| TLT | TLT261007P00076000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 76.00 | -1.66% | 0.04 | 0.03 | 0.02 | 4,292 |
| TLT | TLT261007P00075500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 75.50 | -2.30% | 0.03 | 0.00 | 0.02 | 3,104 |
| TLT | TLT261007P00075000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 75.00 | -2.95% | 0.01 | 0.00 | 0.01 | 4,318 |
| TLT | TLT261007P00074500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 74.50 | -3.60% | 0.03 | 0.00 | 0.01 | 362 |
| TLT | TLT261007P00074000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 74.00 | -4.24% | 0.01 | 0.00 | 0.01 | 5,659 |
| TLT | TLT261007P00073500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 73.50 | -4.89% | 0.01 | 0.00 | 0.01 | 1,367 |
| TLT | TLT261007P00073000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 73.00 | -5.54% | 0.01 | 0.00 | 0.01 | 7,121 |
| TLT | TLT261007P00072500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 72.50 | -6.19% | 0.03 | 0.00 | — | — |
| TLT | TLT261007P00072000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 72.00 | -6.83% | 0.01 | 0.00 | 0.01 | 670 |
| TLT | TLT261007P00071500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 71.50 | -7.48% | 0.01 | 0.00 | — | — |
| TLT | TLT261007P00071000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 71.00 | -8.13% | 0.03 | 0.00 | 0.01 | 430 |
| TLT | TLT261007P00070500 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 70.50 | -8.77% | 0.01 | 0.00 | — | — |
| TLT | TLT261007P00070000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 70.00 | -9.42% | 0.03 | 0.00 | 0.01 | 16 |
| TLT | TLT261007P00069000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 69.00 | -10.71% | 0.03 | 0.00 | 0.01 | 3 |
| TLT | TLT261007P00068000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 68.00 | -12.01% | 0.03 | 0.00 | 0.01 | 2 |
| TLT | TLT261007P00067000 | Put | 2026-10-07 | 0 | 0.0 | 0.00 | 67.00 | -13.30% | 0.01 | 0.00 | — | — |
| TLT | TLT261009C00110000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 110.00 | +42.34% | 0.03 | 0.00 | 0.01 | 10 |
| TLT | TLT261009C00105000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 105.00 | +35.87% | 0.03 | 0.00 | — | — |
| TLT | TLT261009C00100000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 100.00 | +29.40% | 0.01 | 0.00 | 0.01 | 673 |
| TLT | TLT261009C00099000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 99.00 | +28.11% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261009C00098000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 98.00 | +26.81% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261009C00097000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 97.00 | +25.52% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261009C00096000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 96.00 | +24.22% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261009C00095000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 95.00 | +22.93% | 0.03 | 0.00 | 0.01 | 101 |
| TLT | TLT261009C00094000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 94.00 | +21.64% | 0.03 | 0.00 | 0.01 | 3 |
| TLT | TLT261009C00093000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 93.00 | +20.34% | 0.01 | 0.00 | — | — |
| TLT | TLT261009C00092000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 92.00 | +19.05% | 0.03 | 0.00 | 0.02 | 33 |
| TLT | TLT261009C00091000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 91.00 | +17.75% | 0.01 | 0.00 | 0.01 | 1,041 |
| TLT | TLT261009C00090000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 90.00 | +16.46% | 0.03 | 0.00 | 0.01 | 4,884 |
| TLT | TLT261009C00089000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 89.00 | +15.17% | 0.01 | 0.00 | 0.01 | 1,112 |
| TLT | TLT261009C00088500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 88.50 | +14.52% | 0.03 | 0.00 | 0.01 | 1,630 |
| TLT | TLT261009C00088000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 88.00 | +13.87% | 0.01 | 0.00 | 0.01 | 2,368 |
| TLT | TLT261009C00087500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 87.50 | +13.22% | 0.03 | 0.00 | 0.01 | 2,227 |
| TLT | TLT261009C00087000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 87.00 | +12.58% | 0.01 | 0.00 | 0.01 | 4,007 |
| TLT | TLT261009C00086500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 86.50 | +11.93% | 0.01 | 0.00 | 0.01 | 13,912 |
| TLT | TLT261009C00086000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 86.00 | +11.28% | 0.03 | 0.00 | 0.01 | 3,512 |
| TLT | TLT261009C00085500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 85.50 | +10.64% | 0.01 | 0.00 | 0.01 | 4,000 |
| TLT | TLT261009C00085000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 85.00 | +9.99% | 0.03 | 0.00 | 0.01 | 4,786 |
| TLT | TLT261009C00084500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 84.50 | +9.34% | 0.01 | 0.00 | 0.01 | 1,265 |
| TLT | TLT261009C00084000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 84.00 | +8.70% | 0.03 | 0.00 | 0.01 | 3,616 |
| TLT | TLT261009C00083500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 83.50 | +8.05% | 0.03 | 0.00 | 0.01 | 2,087 |
| TLT | TLT261009C00083000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 83.00 | +7.40% | 0.03 | 0.00 | 0.01 | 10,390 |
| TLT | TLT261009C00082500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 82.50 | +6.75% | 0.03 | 0.00 | 0.01 | 11,536 |
| TLT | TLT261009C00082000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 82.00 | +6.11% | 0.03 | 0.00 | 0.01 | 9,872 |
| TLT | TLT261009C00081500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 81.50 | +5.46% | 0.03 | 0.00 | 0.01 | 7,509 |
| TLT | TLT261009C00081000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 81.00 | +4.81% | 0.03 | 0.00 | 0.01 | 9,748 |
| TLT | TLT261009C00080500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 80.50 | +4.17% | 0.03 | 0.00 | 0.01 | 2,989 |
| TLT | TLT261009C00080000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 80.00 | +3.52% | 0.03 | 0.00 | 0.01 | 14,603 |
| TLT | TLT261009C00079500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 79.50 | +2.87% | 0.04 | 0.03 | 0.02 | 12,456 |
| TLT | TLT261009C00079000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 79.00 | +2.23% | 0.06 | 0.05 | 0.03 | 16,560 |
| TLT | TLT261009C00078500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 78.50 | +1.58% | 0.08 | 0.07 | 0.07 | 18,572 |
| TLT | TLT261009C00078000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 78.00 | +0.93% | 0.16 | 0.15 | 0.12 | 38,058 |
| TLT | TLT261009C00077500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 77.50 | +0.28% | 0.33 | 0.32 | 0.29 | 17,334 |
| TLT | TLT261009C00077000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 77.00 | -0.36% | 0.61 | 0.55 | 0.58 | 12,362 |
| TLT | TLT261009C00076500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 76.50 | -1.01% | 0.99 | 0.90 | 0.92 | 1,399 |
| TLT | TLT261009C00076000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 76.00 | -1.66% | 1.47 | 1.33 | 1.32 | 2,113 |
| TLT | TLT261009C00075500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 75.50 | -2.30% | 1.96 | 1.78 | 2.09 | — |
| TLT | TLT261009C00075000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 75.00 | -2.95% | 2.45 | 2.33 | 2.40 | 1,158 |
| TLT | TLT261009C00074500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 74.50 | -3.60% | 2.96 | 2.78 | 3.06 | — |
| TLT | TLT261009C00074000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 74.00 | -4.24% | 3.43 | 3.23 | 4.08 | 12 |
| TLT | TLT261009C00073500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 73.50 | -4.89% | 3.97 | 3.73 | — | — |
| TLT | TLT261009C00073000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 73.00 | -5.54% | 4.49 | 4.23 | 4.42 | 50 |
| TLT | TLT261009C00072500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 72.50 | -6.19% | 5.02 | 4.81 | — | — |
| TLT | TLT261009C00072000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 72.00 | -6.83% | 5.48 | 5.15 | 5.42 | 52 |
| TLT | TLT261009C00071500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 71.50 | -7.48% | 5.87 | 5.80 | — | — |
| TLT | TLT261009C00071000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 71.00 | -8.13% | 6.48 | 6.31 | — | — |
| TLT | TLT261009C00070500 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 70.50 | -8.77% | 7.00 | 6.77 | — | — |
| TLT | TLT261009C00070000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 70.00 | -9.42% | 7.43 | 7.27 | 6.90 | 4 |
| TLT | TLT261009C00065000 | Call | 2026-10-09 | 2 | 0.1 | 0.01 | 65.00 | -15.89% | 12.33 | 12.04 | 12.80 | — |
| TLT | TLT261009P00110000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 110.00 | +42.34% | 32.71 | 32.24 | 32.05 | — |
| TLT | TLT261009P00105000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 105.00 | +35.87% | 27.41 | 27.21 | — | — |
| TLT | TLT261009P00100000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 100.00 | +29.40% | 23.19 | 22.99 | — | — |
| TLT | TLT261009P00099000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 99.00 | +28.11% | 21.75 | 21.17 | — | — |
| TLT | TLT261009P00098000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 98.00 | +26.81% | 20.76 | 20.30 | — | — |
| TLT | TLT261009P00097000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 97.00 | +25.52% | 19.41 | 19.39 | — | — |
| TLT | TLT261009P00096000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 96.00 | +24.22% | 19.16 | 18.54 | — | — |
| TLT | TLT261009P00095000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 95.00 | +22.93% | 18.11 | 17.37 | — | — |
| TLT | TLT261009P00094000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 94.00 | +21.64% | 16.87 | 16.43 | — | — |
| TLT | TLT261009P00093000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 93.00 | +20.34% | 16.06 | 15.72 | — | — |
| TLT | TLT261009P00092000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 92.00 | +19.05% | 15.02 | 14.82 | 14.45 | — |
| TLT | TLT261009P00091000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 91.00 | +17.75% | 13.78 | 13.36 | — | — |
| TLT | TLT261009P00090000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 90.00 | +16.46% | 12.62 | 12.52 | 11.74 | — |
| TLT | TLT261009P00089000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 89.00 | +15.17% | 11.96 | 11.76 | 11.40 | — |
| TLT | TLT261009P00088500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 88.50 | +14.52% | 11.19 | 11.14 | — | — |
| TLT | TLT261009P00088000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 88.00 | +13.87% | 10.77 | 10.63 | 10.40 | — |
| TLT | TLT261009P00087500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 87.50 | +13.22% | 10.32 | 10.01 | 5.65 | — |
| TLT | TLT261009P00087000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 87.00 | +12.58% | 9.90 | 9.67 | 9.53 | — |
| TLT | TLT261009P00086500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 86.50 | +11.93% | 9.45 | 8.98 | 8.95 | — |
| TLT | TLT261009P00086000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 86.00 | +11.28% | 8.92 | 8.72 | 8.81 | — |
| TLT | TLT261009P00085500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 85.50 | +10.64% | 8.39 | 7.98 | 7.26 | — |
| TLT | TLT261009P00085000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 85.00 | +9.99% | 7.75 | 7.62 | 6.80 | 6 |
| TLT | TLT261009P00084500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 84.50 | +9.34% | 7.26 | 7.08 | 7.00 | — |
| TLT | TLT261009P00084000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 84.00 | +8.70% | 6.90 | 6.50 | 6.58 | — |
| TLT | TLT261009P00083500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 83.50 | +8.05% | 6.28 | 6.11 | 6.08 | 4 |
| TLT | TLT261009P00083000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 83.00 | +7.40% | 5.70 | 5.58 | 5.55 | 3 |
| TLT | TLT261009P00082500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 82.50 | +6.75% | 5.38 | 5.08 | 4.99 | 1 |
| TLT | TLT261009P00082000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 82.00 | +6.11% | 4.74 | 4.54 | 4.85 | — |
| TLT | TLT261009P00081500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 81.50 | +5.46% | 4.28 | 4.13 | 4.76 | 37 |
| TLT | TLT261009P00081000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 81.00 | +4.81% | 3.82 | 3.53 | 4.27 | 22 |
| TLT | TLT261009P00080500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 80.50 | +4.17% | 3.28 | 3.06 | 3.27 | 553 |
| TLT | TLT261009P00080000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 80.00 | +3.52% | 2.81 | 2.68 | 2.84 | 824 |
| TLT | TLT261009P00079500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 79.50 | +2.87% | 2.25 | 2.20 | 2.12 | 2,325 |
| TLT | TLT261009P00079000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 79.00 | +2.23% | 1.75 | 1.67 | 1.60 | 2,533 |
| TLT | TLT261009P00078500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 78.50 | +1.58% | 1.34 | 1.21 | 1.20 | 4,207 |
| TLT | TLT261009P00078000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 78.00 | +0.93% | 0.85 | 0.78 | 0.81 | 14,745 |
| TLT | TLT261009P00077500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 77.50 | +0.28% | 0.47 | 0.45 | 0.52 | 3,380 |
| TLT | TLT261009P00077000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 77.00 | -0.36% | 0.28 | 0.23 | 0.27 | 9,407 |
| TLT | TLT261009P00076500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 76.50 | -1.01% | 0.15 | 0.14 | 0.14 | 5,825 |
| TLT | TLT261009P00076000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 76.00 | -1.66% | 0.08 | 0.03 | 0.08 | 8,938 |
| TLT | TLT261009P00075500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 75.50 | -2.30% | 0.06 | 0.01 | 0.02 | — |
| TLT | TLT261009P00075000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 75.00 | -2.95% | 0.04 | 0.03 | 0.03 | 23,019 |
| TLT | TLT261009P00074500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 74.50 | -3.60% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261009P00074000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 74.00 | -4.24% | 0.03 | 0.00 | 0.01 | 12,693 |
| TLT | TLT261009P00073500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 73.50 | -4.89% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261009P00073000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 73.00 | -5.54% | 0.01 | 0.00 | 0.01 | 2,358 |
| TLT | TLT261009P00072500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 72.50 | -6.19% | 0.03 | 0.00 | — | — |
| TLT | TLT261009P00072000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 72.00 | -6.83% | 0.03 | 0.00 | 0.01 | 1,050 |
| TLT | TLT261009P00071500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 71.50 | -7.48% | 0.01 | 0.00 | — | — |
| TLT | TLT261009P00071000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 71.00 | -8.13% | 0.03 | 0.00 | 0.01 | 1,341 |
| TLT | TLT261009P00070500 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 70.50 | -8.77% | 0.01 | 0.00 | — | — |
| TLT | TLT261009P00070000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 70.00 | -9.42% | 0.03 | 0.00 | 0.01 | 969 |
| TLT | TLT261009P00065000 | Put | 2026-10-09 | 2 | 0.1 | 0.01 | 65.00 | -15.89% | 0.01 | 0.00 | 0.01 | 5 |
| TLT | TLT261012C00095000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 95.00 | +22.93% | 0.01 | 0.00 | — | — |
| TLT | TLT261012C00094000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 94.00 | +21.64% | 0.03 | 0.00 | — | — |
| TLT | TLT261012C00093000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 93.00 | +20.34% | 0.03 | 0.00 | — | — |
| TLT | TLT261012C00092000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 92.00 | +19.05% | 0.01 | 0.00 | — | — |
| TLT | TLT261012C00091000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 91.00 | +17.75% | 0.03 | 0.00 | — | — |
| TLT | TLT261012C00090000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 90.00 | +16.46% | 0.03 | 0.00 | — | — |
| TLT | TLT261012C00089000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 89.00 | +15.17% | 0.03 | 0.00 | — | — |
| TLT | TLT261012C00088000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 88.00 | +13.87% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261012C00087000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 87.00 | +12.58% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261012C00086000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 86.00 | +11.28% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261012C00085000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 85.00 | +9.99% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261012C00084500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 84.50 | +9.34% | 0.01 | 0.00 | 0.03 | — |
| TLT | TLT261012C00084000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 84.00 | +8.70% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261012C00083500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 83.50 | +8.05% | 0.03 | 0.00 | 0.04 | — |
| TLT | TLT261012C00083000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 83.00 | +7.40% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261012C00082500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 82.50 | +6.75% | 0.03 | 0.00 | 0.03 | — |
| TLT | TLT261012C00082000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 82.00 | +6.11% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261012C00081500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 81.50 | +5.46% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261012C00081000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 81.00 | +4.81% | 0.04 | 0.01 | 0.01 | — |
| TLT | TLT261012C00080500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 80.50 | +4.17% | 0.04 | 0.03 | 0.02 | — |
| TLT | TLT261012C00080000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 80.00 | +3.52% | 0.04 | 0.01 | 0.04 | — |
| TLT | TLT261012C00079500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 79.50 | +2.87% | 0.05 | 0.01 | 0.02 | — |
| TLT | TLT261012C00079000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 79.00 | +2.23% | 0.07 | 0.06 | 0.06 | — |
| TLT | TLT261012C00078500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 78.50 | +1.58% | 0.12 | 0.11 | 0.10 | — |
| TLT | TLT261012C00078000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 78.00 | +0.93% | 0.21 | 0.20 | 0.17 | — |
| TLT | TLT261012C00077500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 77.50 | +0.28% | 0.40 | 0.38 | 0.39 | — |
| TLT | TLT261012C00077000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 77.00 | -0.36% | 0.63 | 0.62 | 0.66 | — |
| TLT | TLT261012C00076500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 76.50 | -1.01% | 1.00 | 0.95 | 1.12 | — |
| TLT | TLT261012C00076000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 76.00 | -1.66% | 1.49 | 1.34 | 1.49 | — |
| TLT | TLT261012C00075500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 75.50 | -2.30% | 1.98 | 1.87 | 1.90 | — |
| TLT | TLT261012C00075000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 75.00 | -2.95% | 2.47 | 2.34 | 2.44 | — |
| TLT | TLT261012C00074500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 74.50 | -3.60% | 2.91 | 2.78 | 2.72 | — |
| TLT | TLT261012C00074000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 74.00 | -4.24% | 3.43 | 3.19 | 3.21 | — |
| TLT | TLT261012C00073500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 73.50 | -4.89% | 3.97 | 3.73 | 3.97 | — |
| TLT | TLT261012C00073000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 73.00 | -5.54% | 4.51 | 4.33 | 3.80 | — |
| TLT | TLT261012C00072500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 72.50 | -6.19% | 4.97 | 4.78 | — | — |
| TLT | TLT261012C00072000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 72.00 | -6.83% | 5.47 | 5.22 | — | — |
| TLT | TLT261012C00071500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 71.50 | -7.48% | 6.02 | 5.77 | — | — |
| TLT | TLT261012C00071000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 71.00 | -8.13% | 6.51 | 6.27 | — | — |
| TLT | TLT261012C00070500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 70.50 | -8.77% | 6.99 | 6.78 | — | — |
| TLT | TLT261012C00070000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 70.00 | -9.42% | 7.60 | 7.21 | — | — |
| TLT | TLT261012C00069500 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 69.50 | -10.07% | 8.09 | 7.89 | — | — |
| TLT | TLT261012C00069000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 69.00 | -10.71% | 8.38 | 8.23 | — | — |
| TLT | TLT261012C00068000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 68.00 | -12.01% | 9.37 | 9.23 | — | — |
| TLT | TLT261012C00067000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 67.00 | -13.30% | 10.59 | 10.39 | 10.55 | — |
| TLT | TLT261012C00066000 | Call | 2026-10-12 | 5 | 0.2 | 0.01 | 66.00 | -14.60% | 11.32 | 11.14 | — | — |
| TLT | TLT261012P00095000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 95.00 | +22.93% | 17.74 | 17.54 | — | — |
| TLT | TLT261012P00094000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 94.00 | +21.64% | 17.04 | 16.84 | — | — |
| TLT | TLT261012P00093000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 93.00 | +20.34% | 16.08 | 15.30 | — | — |
| TLT | TLT261012P00092000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 92.00 | +19.05% | 15.07 | 14.87 | — | — |
| TLT | TLT261012P00091000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 91.00 | +17.75% | 13.84 | 13.64 | — | — |
| TLT | TLT261012P00090000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 90.00 | +16.46% | 12.97 | 12.75 | — | — |
| TLT | TLT261012P00089000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 89.00 | +15.17% | 11.89 | 11.51 | — | — |
| TLT | TLT261012P00088000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 88.00 | +13.87% | 10.97 | 10.66 | — | — |
| TLT | TLT261012P00087000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 87.00 | +12.58% | 9.93 | 9.44 | 9.46 | — |
| TLT | TLT261012P00086000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 86.00 | +11.28% | 8.72 | 8.51 | — | — |
| TLT | TLT261012P00085000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 85.00 | +9.99% | 7.72 | 7.50 | — | — |
| TLT | TLT261012P00084500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 84.50 | +9.34% | 7.36 | 7.16 | — | — |
| TLT | TLT261012P00084000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 84.00 | +8.70% | 6.83 | 6.53 | — | — |
| TLT | TLT261012P00083500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 83.50 | +8.05% | 6.22 | 5.99 | — | — |
| TLT | TLT261012P00083000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 83.00 | +7.40% | 5.87 | 5.71 | 5.61 | — |
| TLT | TLT261012P00082500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 82.50 | +6.75% | 5.28 | 5.08 | — | — |
| TLT | TLT261012P00082000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 82.00 | +6.11% | 4.82 | 4.62 | 4.82 | — |
| TLT | TLT261012P00081500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 81.50 | +5.46% | 4.33 | 4.12 | 4.21 | — |
| TLT | TLT261012P00081000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 81.00 | +4.81% | 3.73 | 3.66 | 3.87 | — |
| TLT | TLT261012P00080500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 80.50 | +4.17% | 3.26 | 3.12 | 3.18 | — |
| TLT | TLT261012P00080000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 80.00 | +3.52% | 2.75 | 2.66 | 2.57 | — |
| TLT | TLT261012P00079500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 79.50 | +2.87% | 2.29 | 2.17 | 2.06 | — |
| TLT | TLT261012P00079000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 79.00 | +2.23% | 1.79 | 1.69 | 1.60 | — |
| TLT | TLT261012P00078500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 78.50 | +1.58% | 1.37 | 1.21 | 1.12 | — |
| TLT | TLT261012P00078000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 78.00 | +0.93% | 0.92 | 0.84 | 0.76 | — |
| TLT | TLT261012P00077500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 77.50 | +0.28% | 0.58 | 0.52 | 0.58 | — |
| TLT | TLT261012P00077000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 77.00 | -0.36% | 0.31 | 0.29 | 0.33 | — |
| TLT | TLT261012P00076500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 76.50 | -1.01% | 0.20 | 0.19 | 0.19 | — |
| TLT | TLT261012P00076000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 76.00 | -1.66% | 0.09 | 0.07 | 0.11 | — |
| TLT | TLT261012P00075500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 75.50 | -2.30% | 0.08 | 0.07 | 0.04 | — |
| TLT | TLT261012P00075000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 75.00 | -2.95% | 0.06 | 0.05 | 0.05 | — |
| TLT | TLT261012P00074500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 74.50 | -3.60% | 0.05 | 0.04 | 0.03 | — |
| TLT | TLT261012P00074000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 74.00 | -4.24% | 0.04 | 0.01 | 0.02 | — |
| TLT | TLT261012P00073500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 73.50 | -4.89% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261012P00073000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 73.00 | -5.54% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261012P00072500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 72.50 | -6.19% | 0.01 | 0.00 | — | — |
| TLT | TLT261012P00072000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 72.00 | -6.83% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261012P00071500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 71.50 | -7.48% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261012P00071000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 71.00 | -8.13% | 0.03 | 0.00 | 0.04 | — |
| TLT | TLT261012P00070500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 70.50 | -8.77% | 0.01 | 0.00 | — | — |
| TLT | TLT261012P00070000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 70.00 | -9.42% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261012P00069500 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 69.50 | -10.07% | 0.01 | 0.00 | — | — |
| TLT | TLT261012P00069000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 69.00 | -10.71% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261012P00068000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 68.00 | -12.01% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261012P00067000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 67.00 | -13.30% | 0.03 | 0.00 | — | — |
| TLT | TLT261012P00066000 | Put | 2026-10-12 | 5 | 0.2 | 0.01 | 66.00 | -14.60% | 0.03 | 0.00 | — | — |
| TLT | TLT261014C00096000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 96.00 | +24.22% | 0.01 | 0.00 | — | — |
| TLT | TLT261014C00095000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 95.00 | +22.93% | 0.03 | 0.00 | — | — |
| TLT | TLT261014C00094000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 94.00 | +21.64% | 0.03 | 0.00 | — | — |
| TLT | TLT261014C00093000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 93.00 | +20.34% | 0.01 | 0.00 | — | — |
| TLT | TLT261014C00092000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 92.00 | +19.05% | 0.01 | 0.00 | — | — |
| TLT | TLT261014C00091000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 91.00 | +17.75% | 0.01 | 0.00 | — | — |
| TLT | TLT261014C00090000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 90.00 | +16.46% | 0.01 | 0.00 | — | — |
| TLT | TLT261014C00089000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 89.00 | +15.17% | 0.03 | 0.00 | — | — |
| TLT | TLT261014C00088000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 88.00 | +13.87% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261014C00087000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 87.00 | +12.58% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261014C00086000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 86.00 | +11.28% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261014C00085000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 85.00 | +9.99% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261014C00084500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 84.50 | +9.34% | 0.03 | 0.00 | 0.04 | — |
| TLT | TLT261014C00084000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 84.00 | +8.70% | 0.01 | 0.00 | 0.03 | — |
| TLT | TLT261014C00083500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 83.50 | +8.05% | 0.04 | 0.01 | 0.03 | — |
| TLT | TLT261014C00083000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 83.00 | +7.40% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261014C00082500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 82.50 | +6.75% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261014C00082000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 82.00 | +6.11% | 0.04 | 0.03 | 0.02 | — |
| TLT | TLT261014C00081500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 81.50 | +5.46% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261014C00081000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 81.00 | +4.81% | 0.05 | 0.04 | 0.03 | — |
| TLT | TLT261014C00080500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 80.50 | +4.17% | 0.05 | 0.04 | 0.04 | — |
| TLT | TLT261014C00080000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 80.00 | +3.52% | 0.06 | 0.01 | 0.06 | — |
| TLT | TLT261014C00079500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 79.50 | +2.87% | 0.09 | 0.04 | 0.07 | — |
| TLT | TLT261014C00079000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 79.00 | +2.23% | 0.12 | 0.11 | 0.12 | — |
| TLT | TLT261014C00078500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 78.50 | +1.58% | 0.20 | 0.15 | 0.19 | — |
| TLT | TLT261014C00078000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 78.00 | +0.93% | 0.33 | 0.32 | 0.31 | — |
| TLT | TLT261014C00077500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 77.50 | +0.28% | 0.53 | 0.52 | 0.48 | — |
| TLT | TLT261014C00077000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 77.00 | -0.36% | 0.80 | 0.78 | 0.89 | — |
| TLT | TLT261014C00076500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 76.50 | -1.01% | 1.15 | 1.12 | 1.36 | — |
| TLT | TLT261014C00076000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 76.00 | -1.66% | 1.57 | 1.50 | 1.70 | — |
| TLT | TLT261014C00075500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 75.50 | -2.30% | 2.03 | 1.94 | 1.87 | — |
| TLT | TLT261014C00075000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 75.00 | -2.95% | 2.46 | 2.41 | 2.61 | — |
| TLT | TLT261014C00074500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 74.50 | -3.60% | 3.00 | 2.87 | — | — |
| TLT | TLT261014C00074000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 74.00 | -4.24% | 3.45 | 3.35 | 4.21 | — |
| TLT | TLT261014C00073500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 73.50 | -4.89% | 3.92 | 3.84 | — | — |
| TLT | TLT261014C00073000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 73.00 | -5.54% | 4.54 | 4.36 | — | — |
| TLT | TLT261014C00072500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 72.50 | -6.19% | 4.99 | 4.82 | — | — |
| TLT | TLT261014C00072000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 72.00 | -6.83% | 5.55 | 5.28 | 6.18 | — |
| TLT | TLT261014C00071500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 71.50 | -7.48% | 5.88 | 5.78 | — | — |
| TLT | TLT261014C00071000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 71.00 | -8.13% | 6.49 | 6.28 | 7.16 | — |
| TLT | TLT261014C00070500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 70.50 | -8.77% | 6.97 | 6.68 | — | — |
| TLT | TLT261014C00070000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 70.00 | -9.42% | 7.41 | 7.34 | 7.34 | — |
| TLT | TLT261014C00069500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 69.50 | -10.07% | 8.04 | 7.71 | — | — |
| TLT | TLT261014C00069000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 69.00 | -10.71% | 8.43 | 8.27 | 8.80 | — |
| TLT | TLT261014C00068500 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 68.50 | -11.36% | 9.05 | 8.84 | — | — |
| TLT | TLT261014C00068000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 68.00 | -12.01% | 9.47 | 9.22 | — | — |
| TLT | TLT261014C00067000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 67.00 | -13.30% | 10.40 | 10.23 | — | — |
| TLT | TLT261014C00066000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 66.00 | -14.60% | 11.50 | 11.04 | — | — |
| TLT | TLT261014C00065000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 65.00 | -15.89% | 12.48 | 12.22 | — | — |
| TLT | TLT261014C00064000 | Call | 2026-10-14 | 7 | 0.2 | 0.02 | 64.00 | -17.18% | 13.57 | 13.37 | — | — |
| TLT | TLT261014P00096000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 96.00 | +24.22% | 18.64 | 18.30 | — | — |
| TLT | TLT261014P00095000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 95.00 | +22.93% | 17.78 | 17.35 | — | — |
| TLT | TLT261014P00094000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 94.00 | +21.64% | 16.86 | 16.66 | — | — |
| TLT | TLT261014P00093000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 93.00 | +20.34% | 16.06 | 15.86 | — | — |
| TLT | TLT261014P00092000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 92.00 | +19.05% | 14.74 | 14.54 | — | — |
| TLT | TLT261014P00091000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 91.00 | +17.75% | 13.73 | 13.68 | — | — |
| TLT | TLT261014P00090000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 90.00 | +16.46% | 12.61 | 12.36 | — | — |
| TLT | TLT261014P00089000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 89.00 | +15.17% | 11.97 | 11.77 | — | — |
| TLT | TLT261014P00088000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 88.00 | +13.87% | 10.90 | 10.54 | — | — |
| TLT | TLT261014P00087000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 87.00 | +12.58% | 9.73 | 9.63 | 9.54 | — |
| TLT | TLT261014P00086000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 86.00 | +11.28% | 8.82 | 8.68 | — | — |
| TLT | TLT261014P00085000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 85.00 | +9.99% | 7.82 | 7.66 | — | — |
| TLT | TLT261014P00084500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 84.50 | +9.34% | 7.32 | 7.21 | 7.47 | — |
| TLT | TLT261014P00084000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 84.00 | +8.70% | 6.73 | 6.66 | — | — |
| TLT | TLT261014P00083500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 83.50 | +8.05% | 6.40 | 6.06 | — | — |
| TLT | TLT261014P00083000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 83.00 | +7.40% | 5.72 | 5.54 | 5.55 | — |
| TLT | TLT261014P00082500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 82.50 | +6.75% | 5.20 | 5.16 | 5.46 | — |
| TLT | TLT261014P00082000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 82.00 | +6.11% | 4.74 | 4.68 | — | — |
| TLT | TLT261014P00081500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 81.50 | +5.46% | 4.38 | 4.17 | — | — |
| TLT | TLT261014P00081000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 81.00 | +4.81% | 3.74 | 3.57 | 3.30 | — |
| TLT | TLT261014P00080500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 80.50 | +4.17% | 3.34 | 3.08 | 3.35 | — |
| TLT | TLT261014P00080000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 80.00 | +3.52% | 2.80 | 2.63 | 2.75 | — |
| TLT | TLT261014P00079500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 79.50 | +2.87% | 2.23 | 2.19 | 2.47 | — |
| TLT | TLT261014P00079000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 79.00 | +2.23% | 1.82 | 1.70 | 1.69 | — |
| TLT | TLT261014P00078500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 78.50 | +1.58% | 1.41 | 1.29 | 1.35 | — |
| TLT | TLT261014P00078000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 78.00 | +0.93% | 0.99 | 0.97 | 0.93 | — |
| TLT | TLT261014P00077500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 77.50 | +0.28% | 0.69 | 0.67 | 0.64 | — |
| TLT | TLT261014P00077000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 77.00 | -0.36% | 0.46 | 0.45 | 0.42 | — |
| TLT | TLT261014P00076500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 76.50 | -1.01% | 0.26 | 0.25 | 0.28 | — |
| TLT | TLT261014P00076000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 76.00 | -1.66% | 0.20 | 0.19 | 0.19 | — |
| TLT | TLT261014P00075500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 75.50 | -2.30% | 0.13 | 0.08 | 0.09 | — |
| TLT | TLT261014P00075000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 75.00 | -2.95% | 0.10 | 0.09 | 0.07 | — |
| TLT | TLT261014P00074500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 74.50 | -3.60% | 0.07 | 0.02 | 0.06 | — |
| TLT | TLT261014P00074000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 74.00 | -4.24% | 0.06 | 0.05 | 0.03 | — |
| TLT | TLT261014P00073500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 73.50 | -4.89% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT261014P00073000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 73.00 | -5.54% | 0.04 | 0.03 | 0.01 | — |
| TLT | TLT261014P00072500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 72.50 | -6.19% | 0.02 | 0.01 | 0.01 | — |
| TLT | TLT261014P00072000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 72.00 | -6.83% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261014P00071500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 71.50 | -7.48% | 0.01 | 0.00 | — | — |
| TLT | TLT261014P00071000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 71.00 | -8.13% | 0.01 | 0.00 | 0.02 | — |
| TLT | TLT261014P00070500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 70.50 | -8.77% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261014P00070000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 70.00 | -9.42% | 0.01 | 0.00 | 0.02 | — |
| TLT | TLT261014P00069500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 69.50 | -10.07% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261014P00069000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 69.00 | -10.71% | 0.03 | 0.00 | 0.03 | — |
| TLT | TLT261014P00068500 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 68.50 | -11.36% | 0.01 | 0.00 | — | — |
| TLT | TLT261014P00068000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 68.00 | -12.01% | 0.03 | 0.00 | — | — |
| TLT | TLT261014P00067000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 67.00 | -13.30% | 0.01 | 0.00 | — | — |
| TLT | TLT261014P00066000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 66.00 | -14.60% | 0.01 | 0.00 | — | — |
| TLT | TLT261014P00065000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 65.00 | -15.89% | 0.03 | 0.00 | — | — |
| TLT | TLT261014P00064000 | Put | 2026-10-14 | 7 | 0.2 | 0.02 | 64.00 | -17.18% | 0.01 | 0.00 | — | — |
| TLT | TLT261016C00135000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 135.00 | +74.69% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00130000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 130.00 | +68.22% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00125000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 125.00 | +61.75% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00120000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 120.00 | +55.28% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00115000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 115.00 | +48.81% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00110000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 110.00 | +42.34% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00105000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 105.00 | +35.87% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00103000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 103.00 | +33.28% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00102000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 102.00 | +31.99% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00101000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 101.00 | +30.69% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00100000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 100.00 | +29.40% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00099000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 99.00 | +28.11% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00098000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 98.00 | +26.81% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00097000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 97.00 | +25.52% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00096000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 96.00 | +24.22% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00095000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 95.00 | +22.93% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00094000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 94.00 | +21.64% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00093000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 93.00 | +20.34% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00092000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 92.00 | +19.05% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00091000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 91.00 | +17.75% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00090000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 90.00 | +16.46% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00089000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 89.00 | +15.17% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00088000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 88.00 | +13.87% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00087000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 87.00 | +12.58% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00086500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 86.50 | +11.93% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00086000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 86.00 | +11.28% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016C00085500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 85.50 | +10.64% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016C00085000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 85.00 | +9.99% | 0.04 | 0.01 | 0.03 | — |
| TLT | TLT261016C00084500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 84.50 | +9.34% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261016C00084000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 84.00 | +8.70% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261016C00083500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 83.50 | +8.05% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261016C00083000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 83.00 | +7.40% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261016C00082500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 82.50 | +6.75% | 0.05 | 0.04 | 0.04 | — |
| TLT | TLT261016C00082000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 82.00 | +6.11% | 0.05 | 0.01 | 0.02 | — |
| TLT | TLT261016C00081500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 81.50 | +5.46% | 0.05 | 0.04 | 0.03 | — |
| TLT | TLT261016C00081000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 81.00 | +4.81% | 0.02 | 0.01 | 0.05 | — |
| TLT | TLT261016C00080500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 80.50 | +4.17% | 0.07 | 0.02 | 0.03 | — |
| TLT | TLT261016C00080000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 80.00 | +3.52% | 0.05 | 0.04 | 0.07 | — |
| TLT | TLT261016C00079500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 79.50 | +2.87% | 0.13 | 0.12 | 0.09 | — |
| TLT | TLT261016C00079000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 79.00 | +2.23% | 0.19 | 0.14 | 0.18 | — |
| TLT | TLT261016C00078500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 78.50 | +1.58% | 0.25 | 0.24 | 0.27 | — |
| TLT | TLT261016C00078000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 78.00 | +0.93% | 0.44 | 0.43 | 0.41 | — |
| TLT | TLT261016C00077500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 77.50 | +0.28% | 0.65 | 0.64 | 0.61 | — |
| TLT | TLT261016C00077000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 77.00 | -0.36% | 0.93 | 0.92 | 0.89 | — |
| TLT | TLT261016C00076500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 76.50 | -1.01% | 1.27 | 1.21 | 1.21 | — |
| TLT | TLT261016C00076000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 76.00 | -1.66% | 1.67 | 1.61 | 1.82 | — |
| TLT | TLT261016C00075500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 75.50 | -2.30% | 2.11 | 2.01 | 2.24 | — |
| TLT | TLT261016C00075000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 75.00 | -2.95% | 2.57 | 2.44 | 2.60 | — |
| TLT | TLT261016C00074500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 74.50 | -3.60% | 3.11 | 2.94 | 3.20 | — |
| TLT | TLT261016C00074000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 74.00 | -4.24% | 3.52 | 3.42 | 3.65 | — |
| TLT | TLT261016C00073500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 73.50 | -4.89% | 4.06 | 3.87 | 3.77 | — |
| TLT | TLT261016C00073000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 73.00 | -5.54% | 4.46 | 4.38 | 4.37 | — |
| TLT | TLT261016C00072500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 72.50 | -6.19% | 5.02 | 4.76 | 4.92 | — |
| TLT | TLT261016C00072000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 72.00 | -6.83% | 5.52 | 5.44 | 5.65 | — |
| TLT | TLT261016C00071500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 71.50 | -7.48% | 6.02 | 5.87 | 5.76 | — |
| TLT | TLT261016C00071000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 71.00 | -8.13% | 6.60 | 6.22 | 6.46 | — |
| TLT | TLT261016C00070500 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 70.50 | -8.77% | 6.86 | 6.73 | 6.88 | — |
| TLT | TLT261016C00070000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 70.00 | -9.42% | 7.48 | 7.26 | 6.88 | — |
| TLT | TLT261016C00069000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 69.00 | -10.71% | 8.61 | 8.47 | 11.82 | — |
| TLT | TLT261016C00068000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 68.00 | -12.01% | 9.32 | 9.20 | 9.60 | — |
| TLT | TLT261016C00067000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 67.00 | -13.30% | 10.68 | 10.34 | 10.60 | — |
| TLT | TLT261016C00065000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 65.00 | -15.89% | 12.36 | 12.13 | 12.52 | — |
| TLT | TLT261016C00060000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 60.00 | -22.36% | 17.80 | 17.55 | 18.00 | — |
| TLT | TLT261016C00055000 | Call | 2026-10-16 | 9 | 0.3 | 0.02 | 55.00 | -28.83% | 22.57 | 22.12 | 23.18 | — |
| TLT | TLT261016P00135000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 135.00 | +74.69% | 58.33 | 58.24 | — | — |
| TLT | TLT261016P00130000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 130.00 | +68.22% | 53.40 | 53.20 | — | — |
| TLT | TLT261016P00125000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 125.00 | +61.75% | 48.09 | 47.89 | 39.49 | — |
| TLT | TLT261016P00120000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 120.00 | +55.28% | 43.10 | 42.63 | 42.20 | — |
| TLT | TLT261016P00115000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 115.00 | +48.81% | 38.32 | 38.12 | 27.80 | — |
| TLT | TLT261016P00110000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 110.00 | +42.34% | 33.24 | 32.36 | 23.91 | — |
| TLT | TLT261016P00105000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 105.00 | +35.87% | 27.76 | 27.53 | 27.29 | — |
| TLT | TLT261016P00103000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 103.00 | +33.28% | 25.82 | 25.40 | 25.62 | — |
| TLT | TLT261016P00102000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 102.00 | +31.99% | 24.46 | 24.18 | 16.28 | — |
| TLT | TLT261016P00101000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 101.00 | +30.69% | 23.54 | 23.49 | 11.54 | — |
| TLT | TLT261016P00100000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 100.00 | +29.40% | 22.65 | 22.51 | 22.39 | — |
| TLT | TLT261016P00099000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 99.00 | +28.11% | 22.11 | 21.66 | 21.24 | — |
| TLT | TLT261016P00098000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 98.00 | +26.81% | 20.89 | 20.66 | 20.44 | — |
| TLT | TLT261016P00097000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 97.00 | +25.52% | 19.75 | 19.48 | 19.58 | — |
| TLT | TLT261016P00096000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 96.00 | +24.22% | 18.73 | 18.52 | 18.13 | — |
| TLT | TLT261016P00095000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 95.00 | +22.93% | 18.12 | 17.92 | 17.40 | — |
| TLT | TLT261016P00094000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 94.00 | +21.64% | 16.91 | 16.79 | 16.44 | — |
| TLT | TLT261016P00093000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 93.00 | +20.34% | 15.83 | 15.63 | 15.66 | — |
| TLT | TLT261016P00092000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 92.00 | +19.05% | 15.08 | 14.88 | 14.43 | — |
| TLT | TLT261016P00091000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 91.00 | +17.75% | 13.93 | 13.73 | 13.63 | — |
| TLT | TLT261016P00090000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 90.00 | +16.46% | 12.78 | 12.58 | 12.50 | — |
| TLT | TLT261016P00089000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 89.00 | +15.17% | 11.97 | 11.77 | 11.34 | — |
| TLT | TLT261016P00088000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 88.00 | +13.87% | 11.00 | 10.72 | 10.50 | — |
| TLT | TLT261016P00087000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 87.00 | +12.58% | 9.90 | 9.70 | 9.57 | — |
| TLT | TLT261016P00086500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 86.50 | +11.93% | 9.16 | 8.97 | — | — |
| TLT | TLT261016P00086000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 86.00 | +11.28% | 8.97 | 8.49 | 8.55 | — |
| TLT | TLT261016P00085500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 85.50 | +10.64% | 8.26 | 8.13 | 7.28 | — |
| TLT | TLT261016P00085000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 85.00 | +9.99% | 7.86 | 7.55 | 7.65 | — |
| TLT | TLT261016P00084500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 84.50 | +9.34% | 7.45 | 7.07 | 7.11 | — |
| TLT | TLT261016P00084000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 84.00 | +8.70% | 6.68 | 6.66 | 6.73 | — |
| TLT | TLT261016P00083500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 83.50 | +8.05% | 6.41 | 6.17 | 6.04 | — |
| TLT | TLT261016P00083000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 83.00 | +7.40% | 5.87 | 5.51 | 5.53 | — |
| TLT | TLT261016P00082500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 82.50 | +6.75% | 5.25 | 5.08 | 5.05 | — |
| TLT | TLT261016P00082000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 82.00 | +6.11% | 4.87 | 4.70 | 4.76 | — |
| TLT | TLT261016P00081500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 81.50 | +5.46% | 4.26 | 4.18 | 4.03 | — |
| TLT | TLT261016P00081000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 81.00 | +4.81% | 3.86 | 3.71 | 3.75 | — |
| TLT | TLT261016P00080500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 80.50 | +4.17% | 3.25 | 3.17 | 3.25 | — |
| TLT | TLT261016P00080000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 80.00 | +3.52% | 2.84 | 2.65 | 2.78 | — |
| TLT | TLT261016P00079500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 79.50 | +2.87% | 2.36 | 2.23 | 2.08 | — |
| TLT | TLT261016P00079000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 79.00 | +2.23% | 1.90 | 1.79 | 1.86 | — |
| TLT | TLT261016P00078500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 78.50 | +1.58% | 1.45 | 1.36 | 1.37 | — |
| TLT | TLT261016P00078000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 78.00 | +0.93% | 1.08 | 1.06 | 1.06 | — |
| TLT | TLT261016P00077500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 77.50 | +0.28% | 0.79 | 0.77 | 0.77 | — |
| TLT | TLT261016P00077000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 77.00 | -0.36% | 0.55 | 0.54 | 0.54 | — |
| TLT | TLT261016P00076500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 76.50 | -1.01% | 0.35 | 0.33 | 0.39 | — |
| TLT | TLT261016P00076000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 76.00 | -1.66% | 0.27 | 0.22 | 0.23 | — |
| TLT | TLT261016P00075500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 75.50 | -2.30% | 0.19 | 0.14 | 0.18 | — |
| TLT | TLT261016P00075000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 75.00 | -2.95% | 0.14 | 0.13 | 0.10 | — |
| TLT | TLT261016P00074500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 74.50 | -3.60% | 0.06 | 0.05 | 0.09 | — |
| TLT | TLT261016P00074000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 74.00 | -4.24% | 0.08 | 0.07 | 0.04 | — |
| TLT | TLT261016P00073500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 73.50 | -4.89% | 0.06 | 0.01 | 0.06 | — |
| TLT | TLT261016P00073000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 73.00 | -5.54% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261016P00072500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 72.50 | -6.19% | 0.05 | 0.04 | 0.06 | — |
| TLT | TLT261016P00072000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 72.00 | -6.83% | 0.04 | 0.01 | 0.03 | — |
| TLT | TLT261016P00071500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 71.50 | -7.48% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT261016P00071000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 71.00 | -8.13% | 0.03 | 0.00 | 0.03 | — |
| TLT | TLT261016P00070500 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 70.50 | -8.77% | 0.01 | 0.00 | 0.03 | — |
| TLT | TLT261016P00070000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 70.00 | -9.42% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016P00069000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 69.00 | -10.71% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016P00068000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 68.00 | -12.01% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016P00067000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 67.00 | -13.30% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261016P00065000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 65.00 | -15.89% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016P00060000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 60.00 | -22.36% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261016P00055000 | Put | 2026-10-16 | 9 | 0.3 | 0.02 | 55.00 | -28.83% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261019C00095000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 95.00 | +22.93% | 0.01 | 0.00 | — | — |
| TLT | TLT261019C00094000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 94.00 | +21.64% | 0.01 | 0.00 | — | — |
| TLT | TLT261019C00093000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 93.00 | +20.34% | 0.03 | 0.00 | — | — |
| TLT | TLT261019C00092000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 92.00 | +19.05% | 0.01 | 0.00 | — | — |
| TLT | TLT261019C00091000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 91.00 | +17.75% | 0.03 | 0.00 | — | — |
| TLT | TLT261019C00090000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 90.00 | +16.46% | 0.01 | 0.00 | — | — |
| TLT | TLT261019C00089000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 89.00 | +15.17% | 0.01 | 0.00 | — | — |
| TLT | TLT261019C00088000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 88.00 | +13.87% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261019C00087000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 87.00 | +12.58% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261019C00085000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 85.00 | +9.99% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261019C00084500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 84.50 | +9.34% | 0.04 | 0.01 | — | — |
| TLT | TLT261019C00084000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 84.00 | +8.70% | 0.04 | 0.03 | 0.02 | — |
| TLT | TLT261019C00083500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 83.50 | +8.05% | 0.02 | 0.01 | 0.02 | — |
| TLT | TLT261019C00083000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 83.00 | +7.40% | 0.05 | 0.04 | 0.03 | — |
| TLT | TLT261019C00082500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 82.50 | +6.75% | 0.05 | 0.04 | 0.04 | — |
| TLT | TLT261019C00081500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 81.50 | +5.46% | 0.06 | 0.01 | 0.06 | — |
| TLT | TLT261019C00081000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 81.00 | +4.81% | 0.07 | 0.06 | 0.03 | — |
| TLT | TLT261019C00080500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 80.50 | +4.17% | 0.09 | 0.08 | 0.08 | — |
| TLT | TLT261019C00080000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 80.00 | +3.52% | 0.11 | 0.10 | 0.10 | — |
| TLT | TLT261019C00079500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 79.50 | +2.87% | 0.15 | 0.14 | 0.17 | — |
| TLT | TLT261019C00079000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 79.00 | +2.23% | 0.18 | 0.17 | 0.19 | — |
| TLT | TLT261019C00078500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 78.50 | +1.58% | 0.29 | 0.28 | 0.30 | — |
| TLT | TLT261019C00078000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 78.00 | +0.93% | 0.49 | 0.48 | 0.50 | — |
| TLT | TLT261019C00077500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 77.50 | +0.28% | 0.67 | 0.66 | 0.71 | — |
| TLT | TLT261019C00077000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 77.00 | -0.36% | 0.99 | 0.97 | 1.09 | — |
| TLT | TLT261019C00076500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 76.50 | -1.01% | 1.28 | 1.26 | 1.22 | — |
| TLT | TLT261019C00076000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 76.00 | -1.66% | 1.71 | 1.62 | 1.68 | — |
| TLT | TLT261019C00075500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 75.50 | -2.30% | 2.10 | 1.99 | — | — |
| TLT | TLT261019C00075000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 75.00 | -2.95% | 2.63 | 2.52 | 2.50 | — |
| TLT | TLT261019C00074500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 74.50 | -3.60% | 3.00 | 2.99 | — | — |
| TLT | TLT261019C00074000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 74.00 | -4.24% | 3.51 | 3.42 | 3.28 | — |
| TLT | TLT261019C00073500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 73.50 | -4.89% | 4.07 | 3.95 | — | — |
| TLT | TLT261019C00073000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 73.00 | -5.54% | 4.52 | 4.31 | 4.20 | — |
| TLT | TLT261019C00072500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 72.50 | -6.19% | 4.91 | 4.81 | — | — |
| TLT | TLT261019C00072000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 72.00 | -6.83% | 5.57 | 5.42 | 5.24 | — |
| TLT | TLT261019C00071500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 71.50 | -7.48% | 5.89 | 5.83 | — | — |
| TLT | TLT261019C00071000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 71.00 | -8.13% | 6.42 | 6.30 | 6.23 | — |
| TLT | TLT261019C00070500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 70.50 | -8.77% | 6.98 | 6.91 | — | — |
| TLT | TLT261019C00069500 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 69.50 | -10.07% | 7.98 | 7.77 | — | — |
| TLT | TLT261019C00069000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 69.00 | -10.71% | 8.53 | 8.34 | — | — |
| TLT | TLT261019C00068000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 68.00 | -12.01% | 9.61 | 9.28 | — | — |
| TLT | TLT261019C00067000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 67.00 | -13.30% | 10.64 | 10.45 | — | — |
| TLT | TLT261019C00066000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 66.00 | -14.60% | 11.53 | 11.32 | — | — |
| TLT | TLT261019C00065000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 65.00 | -15.89% | 12.45 | 12.06 | — | — |
| TLT | TLT261019C00064000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 64.00 | -17.18% | 13.75 | 13.55 | — | — |
| TLT | TLT261019C00063000 | Call | 2026-10-19 | 12 | 0.4 | 0.03 | 63.00 | -18.48% | 14.76 | 14.37 | — | — |
| TLT | TLT261019P00095000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 95.00 | +22.93% | 18.11 | 17.71 | — | — |
| TLT | TLT261019P00094000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 94.00 | +21.64% | 16.97 | 16.77 | — | — |
| TLT | TLT261019P00093000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 93.00 | +20.34% | 16.00 | 15.38 | — | — |
| TLT | TLT261019P00092000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 92.00 | +19.05% | 14.93 | 14.36 | — | — |
| TLT | TLT261019P00091000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 91.00 | +17.75% | 13.89 | 13.69 | — | — |
| TLT | TLT261019P00090000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 90.00 | +16.46% | 13.00 | 12.80 | — | — |
| TLT | TLT261019P00089000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 89.00 | +15.17% | 11.74 | 11.49 | — | — |
| TLT | TLT261019P00088000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 88.00 | +13.87% | 10.82 | 10.75 | — | — |
| TLT | TLT261019P00087000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 87.00 | +12.58% | 9.97 | 9.70 | — | — |
| TLT | TLT261019P00086000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 86.00 | +11.28% | 8.86 | 8.65 | — | — |
| TLT | TLT261019P00085000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 85.00 | +9.99% | 7.82 | 7.54 | — | — |
| TLT | TLT261019P00084500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 84.50 | +9.34% | 7.36 | 7.16 | — | — |
| TLT | TLT261019P00084000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 84.00 | +8.70% | 6.69 | 6.49 | — | — |
| TLT | TLT261019P00083500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 83.50 | +8.05% | 6.28 | 6.21 | — | — |
| TLT | TLT261019P00083000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 83.00 | +7.40% | 5.91 | 5.66 | 5.60 | — |
| TLT | TLT261019P00082500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 82.50 | +6.75% | 5.27 | 5.07 | — | — |
| TLT | TLT261019P00082000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 82.00 | +6.11% | 4.86 | 4.67 | — | — |
| TLT | TLT261019P00081500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 81.50 | +5.46% | 4.35 | 4.12 | — | — |
| TLT | TLT261019P00081000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 81.00 | +4.81% | 3.87 | 3.68 | — | — |
| TLT | TLT261019P00080500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 80.50 | +4.17% | 3.34 | 3.10 | — | — |
| TLT | TLT261019P00080000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 80.00 | +3.52% | 2.75 | 2.71 | 2.54 | — |
| TLT | TLT261019P00079500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 79.50 | +2.87% | 2.32 | 2.24 | 2.20 | — |
| TLT | TLT261019P00079000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 79.00 | +2.23% | 1.85 | 1.77 | 1.81 | — |
| TLT | TLT261019P00078500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 78.50 | +1.58% | 1.49 | 1.45 | 1.37 | — |
| TLT | TLT261019P00078000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 78.00 | +0.93% | 1.12 | 1.10 | 1.06 | — |
| TLT | TLT261019P00077500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 77.50 | +0.28% | 0.83 | 0.77 | 0.80 | — |
| TLT | TLT261019P00077000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 77.00 | -0.36% | 0.60 | 0.59 | 0.53 | — |
| TLT | TLT261019P00076500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 76.50 | -1.01% | 0.43 | 0.37 | 0.42 | — |
| TLT | TLT261019P00076000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 76.00 | -1.66% | 0.27 | 0.25 | 0.35 | — |
| TLT | TLT261019P00075500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 75.50 | -2.30% | 0.22 | 0.17 | 0.19 | — |
| TLT | TLT261019P00075000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 75.00 | -2.95% | 0.16 | 0.15 | 0.15 | — |
| TLT | TLT261019P00074500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 74.50 | -3.60% | 0.12 | 0.11 | 0.11 | — |
| TLT | TLT261019P00074000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 74.00 | -4.24% | 0.05 | 0.04 | 0.08 | — |
| TLT | TLT261019P00073500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 73.50 | -4.89% | 0.03 | 0.02 | — | — |
| TLT | TLT261019P00073000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 73.00 | -5.54% | 0.06 | 0.01 | 0.05 | — |
| TLT | TLT261019P00072500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 72.50 | -6.19% | 0.02 | 0.01 | 0.02 | — |
| TLT | TLT261019P00072000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 72.00 | -6.83% | 0.05 | 0.04 | 0.04 | — |
| TLT | TLT261019P00071500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 71.50 | -7.48% | 0.02 | 0.01 | — | — |
| TLT | TLT261019P00071000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 71.00 | -8.13% | 0.04 | 0.03 | 0.01 | — |
| TLT | TLT261019P00070500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 70.50 | -8.77% | 0.04 | 0.03 | — | — |
| TLT | TLT261019P00070000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 70.00 | -9.42% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261019P00069500 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 69.50 | -10.07% | 0.03 | 0.00 | — | — |
| TLT | TLT261019P00069000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 69.00 | -10.71% | 0.03 | 0.00 | — | — |
| TLT | TLT261019P00068000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 68.00 | -12.01% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261019P00067000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 67.00 | -13.30% | 0.03 | 0.00 | — | — |
| TLT | TLT261019P00066000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 66.00 | -14.60% | 0.01 | 0.00 | — | — |
| TLT | TLT261019P00065000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 65.00 | -15.89% | 0.03 | 0.00 | — | — |
| TLT | TLT261019P00064000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 64.00 | -17.18% | 0.03 | 0.00 | — | — |
| TLT | TLT261019P00063000 | Put | 2026-10-19 | 12 | 0.4 | 0.03 | 63.00 | -18.48% | 0.01 | 0.00 | — | — |
| TLT | TLT261021C00091000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 91.00 | +17.75% | 0.01 | 0.00 | — | — |
| TLT | TLT261021C00090000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 90.00 | +16.46% | 0.01 | 0.00 | — | — |
| TLT | TLT261021C00089000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 89.00 | +15.17% | 0.03 | 0.00 | — | — |
| TLT | TLT261021C00088000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 88.00 | +13.87% | 0.04 | 0.01 | 0.01 | — |
| TLT | TLT261021C00087000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 87.00 | +12.58% | 0.04 | 0.03 | — | — |
| TLT | TLT261021C00086000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 86.00 | +11.28% | 0.02 | 0.01 | — | — |
| TLT | TLT261021C00085000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 85.00 | +9.99% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261021C00084000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 84.00 | +8.70% | 0.05 | 0.01 | 0.04 | — |
| TLT | TLT261021C00083000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 83.00 | +7.40% | 0.06 | 0.01 | 0.05 | — |
| TLT | TLT261021C00082000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 82.00 | +6.11% | 0.06 | 0.05 | 0.02 | — |
| TLT | TLT261021C00081000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 81.00 | +4.81% | 0.09 | 0.04 | 0.09 | — |
| TLT | TLT261021C00080000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 80.00 | +3.52% | 0.10 | 0.09 | 0.16 | — |
| TLT | TLT261021C00079000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 79.00 | +2.23% | 0.29 | 0.23 | 0.28 | — |
| TLT | TLT261021C00078000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 78.00 | +0.93% | 0.53 | 0.52 | 0.56 | — |
| TLT | TLT261021C00077000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 77.00 | -0.36% | 1.08 | 1.02 | 1.11 | — |
| TLT | TLT261021C00076000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 76.00 | -1.66% | 1.73 | 1.70 | — | — |
| TLT | TLT261021C00075000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 75.00 | -2.95% | 2.61 | 2.57 | — | — |
| TLT | TLT261021C00074000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 74.00 | -4.24% | 3.58 | 3.33 | 3.63 | — |
| TLT | TLT261021C00073000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 73.00 | -5.54% | 4.53 | 4.33 | — | — |
| TLT | TLT261021C00072000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 72.00 | -6.83% | 5.62 | 5.33 | 5.55 | — |
| TLT | TLT261021C00071000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 71.00 | -8.13% | 6.66 | 6.46 | — | — |
| TLT | TLT261021C00070000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 70.00 | -9.42% | 7.59 | 7.39 | — | — |
| TLT | TLT261021C00069000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 69.00 | -10.71% | 8.60 | 8.21 | — | — |
| TLT | TLT261021C00068000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 68.00 | -12.01% | 9.36 | 9.24 | — | — |
| TLT | TLT261021C00067000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 67.00 | -13.30% | 10.70 | 10.24 | — | — |
| TLT | TLT261021C00066000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 66.00 | -14.60% | 11.62 | 11.20 | — | — |
| TLT | TLT261021C00065000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 65.00 | -15.89% | 12.68 | 12.24 | — | — |
| TLT | TLT261021C00064000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 64.00 | -17.18% | 13.44 | 13.28 | — | — |
| TLT | TLT261021C00063000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 63.00 | -18.48% | 14.68 | 14.11 | — | — |
| TLT | TLT261021C00062000 | Call | 2026-10-21 | 14 | 0.5 | 0.04 | 62.00 | -19.77% | 15.74 | 15.08 | — | — |
| TLT | TLT261021P00091000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 91.00 | +17.75% | 13.78 | 13.75 | — | — |
| TLT | TLT261021P00090000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 90.00 | +16.46% | 12.86 | 12.66 | — | — |
| TLT | TLT261021P00089000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 89.00 | +15.17% | 11.82 | 11.64 | — | — |
| TLT | TLT261021P00088000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 88.00 | +13.87% | 10.86 | 10.66 | — | — |
| TLT | TLT261021P00087000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 87.00 | +12.58% | 9.67 | 9.41 | — | — |
| TLT | TLT261021P00086000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 86.00 | +11.28% | 8.91 | 8.55 | — | — |
| TLT | TLT261021P00085000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 85.00 | +9.99% | 7.82 | 7.68 | — | — |
| TLT | TLT261021P00084000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 84.00 | +8.70% | 6.83 | 6.63 | — | — |
| TLT | TLT261021P00083000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 83.00 | +7.40% | 5.76 | 5.55 | — | — |
| TLT | TLT261021P00082000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 82.00 | +6.11% | 4.71 | 4.54 | — | — |
| TLT | TLT261021P00081000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 81.00 | +4.81% | 3.78 | 3.60 | — | — |
| TLT | TLT261021P00080000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 80.00 | +3.52% | 2.87 | 2.75 | — | — |
| TLT | TLT261021P00079000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 79.00 | +2.23% | 1.90 | 1.87 | 1.81 | — |
| TLT | TLT261021P00078000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 78.00 | +0.93% | 1.15 | 1.12 | 1.17 | — |
| TLT | TLT261021P00077000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 77.00 | -0.36% | 0.63 | 0.62 | 0.63 | — |
| TLT | TLT261021P00076000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 76.00 | -1.66% | 0.37 | 0.35 | 0.31 | — |
| TLT | TLT261021P00075000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 75.00 | -2.95% | 0.20 | 0.19 | 0.18 | — |
| TLT | TLT261021P00074000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 74.00 | -4.24% | 0.12 | 0.11 | 0.08 | — |
| TLT | TLT261021P00073000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 73.00 | -5.54% | 0.08 | 0.07 | 0.08 | — |
| TLT | TLT261021P00072000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 72.00 | -6.83% | 0.06 | 0.01 | — | — |
| TLT | TLT261021P00071000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 71.00 | -8.13% | 0.05 | 0.01 | — | — |
| TLT | TLT261021P00070000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 70.00 | -9.42% | 0.04 | 0.03 | — | — |
| TLT | TLT261021P00069000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 69.00 | -10.71% | 0.03 | 0.00 | — | — |
| TLT | TLT261021P00068000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 68.00 | -12.01% | 0.01 | 0.00 | — | — |
| TLT | TLT261021P00067000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 67.00 | -13.30% | 0.01 | 0.00 | — | — |
| TLT | TLT261021P00066000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 66.00 | -14.60% | 0.01 | 0.00 | — | — |
| TLT | TLT261021P00065000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 65.00 | -15.89% | 0.03 | 0.00 | — | — |
| TLT | TLT261021P00064000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 64.00 | -17.18% | 0.01 | 0.00 | — | — |
| TLT | TLT261021P00063000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 63.00 | -18.48% | 0.03 | 0.00 | — | — |
| TLT | TLT261021P00062000 | Put | 2026-10-21 | 14 | 0.5 | 0.04 | 62.00 | -19.77% | 0.01 | 0.00 | — | — |
| TLT | TLT261023C00110000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 110.00 | +42.34% | 0.03 | 0.00 | — | — |
| TLT | TLT261023C00105000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 105.00 | +35.87% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261023C00100000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 100.00 | +29.40% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261023C00099000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 99.00 | +28.11% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261023C00098000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 98.00 | +26.81% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261023C00097000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 97.00 | +25.52% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261023C00096000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 96.00 | +24.22% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261023C00095000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 95.00 | +22.93% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261023C00094000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 94.00 | +21.64% | 0.03 | 0.00 | — | — |
| TLT | TLT261023C00093000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 93.00 | +20.34% | 0.03 | 0.00 | 0.02 | — |
| TLT | TLT261023C00092000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 92.00 | +19.05% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261023C00091000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 91.00 | +17.75% | 0.01 | 0.00 | 0.02 | — |
| TLT | TLT261023C00090000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 90.00 | +16.46% | 0.03 | 0.00 | 0.03 | — |
| TLT | TLT261023C00089000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 89.00 | +15.17% | 0.04 | 0.03 | 0.02 | — |
| TLT | TLT261023C00088500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 88.50 | +14.52% | 0.04 | 0.01 | 0.02 | — |
| TLT | TLT261023C00088000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 88.00 | +13.87% | 0.04 | 0.01 | 0.01 | — |
| TLT | TLT261023C00087500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 87.50 | +13.22% | 0.02 | 0.01 | 0.01 | — |
| TLT | TLT261023C00087000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 87.00 | +12.58% | 0.02 | 0.01 | 0.01 | — |
| TLT | TLT261023C00086500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 86.50 | +11.93% | 0.04 | 0.03 | 0.02 | — |
| TLT | TLT261023C00086000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 86.00 | +11.28% | 0.04 | 0.01 | 0.01 | — |
| TLT | TLT261023C00085500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 85.50 | +10.64% | 0.05 | 0.01 | 0.04 | — |
| TLT | TLT261023C00085000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 85.00 | +9.99% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT261023C00084500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 84.50 | +9.34% | 0.05 | 0.04 | 0.02 | — |
| TLT | TLT261023C00084000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 84.00 | +8.70% | 0.05 | 0.01 | 0.02 | — |
| TLT | TLT261023C00083500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 83.50 | +8.05% | 0.06 | 0.05 | 0.02 | — |
| TLT | TLT261023C00083000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 83.00 | +7.40% | 0.06 | 0.05 | 0.02 | — |
| TLT | TLT261023C00082500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 82.50 | +6.75% | 0.03 | 0.02 | 0.04 | — |
| TLT | TLT261023C00082000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 82.00 | +6.11% | 0.08 | 0.07 | 0.07 | — |
| TLT | TLT261023C00081500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 81.50 | +5.46% | 0.09 | 0.08 | 0.05 | — |
| TLT | TLT261023C00081000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 81.00 | +4.81% | 0.11 | 0.10 | 0.10 | — |
| TLT | TLT261023C00080500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 80.50 | +4.17% | 0.14 | 0.13 | 0.12 | — |
| TLT | TLT261023C00080000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 80.00 | +3.52% | 0.18 | 0.17 | 0.18 | — |
| TLT | TLT261023C00079500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 79.50 | +2.87% | 0.21 | 0.20 | 0.24 | — |
| TLT | TLT261023C00079000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 79.00 | +2.23% | 0.35 | 0.33 | 0.33 | — |
| TLT | TLT261023C00078500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 78.50 | +1.58% | 0.45 | 0.43 | 0.47 | — |
| TLT | TLT261023C00078000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 78.00 | +0.93% | 0.67 | 0.65 | 0.62 | — |
| TLT | TLT261023C00077500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 77.50 | +0.28% | 0.90 | 0.88 | 0.97 | — |
| TLT | TLT261023C00077000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 77.00 | -0.36% | 1.18 | 1.12 | 1.12 | — |
| TLT | TLT261023C00076500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 76.50 | -1.01% | 1.50 | 1.48 | 1.44 | — |
| TLT | TLT261023C00076000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 76.00 | -1.66% | 1.88 | 1.84 | 1.97 | — |
| TLT | TLT261023C00075500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 75.50 | -2.30% | 2.24 | 2.22 | — | — |
| TLT | TLT261023C00075000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 75.00 | -2.95% | 2.72 | 2.57 | 2.42 | — |
| TLT | TLT261023C00074500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 74.50 | -3.60% | 3.15 | 2.99 | — | — |
| TLT | TLT261023C00074000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 74.00 | -4.24% | 3.68 | 3.47 | 3.54 | — |
| TLT | TLT261023C00073500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 73.50 | -4.89% | 4.19 | 3.92 | — | — |
| TLT | TLT261023C00073000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 73.00 | -5.54% | 4.67 | 4.51 | 4.44 | — |
| TLT | TLT261023C00072500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 72.50 | -6.19% | 5.18 | 4.99 | — | — |
| TLT | TLT261023C00072000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 72.00 | -6.83% | 5.55 | 5.45 | 5.68 | — |
| TLT | TLT261023C00071500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 71.50 | -7.48% | 6.13 | 5.92 | — | — |
| TLT | TLT261023C00071000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 71.00 | -8.13% | 6.47 | 6.42 | 6.63 | — |
| TLT | TLT261023C00070500 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 70.50 | -8.77% | 7.18 | 6.87 | — | — |
| TLT | TLT261023C00070000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 70.00 | -9.42% | 7.53 | 7.47 | 7.70 | — |
| TLT | TLT261023C00069000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 69.00 | -10.71% | 8.71 | 8.22 | — | — |
| TLT | TLT261023C00068000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 68.00 | -12.01% | 9.73 | 9.39 | — | — |
| TLT | TLT261023C00067000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 67.00 | -13.30% | 10.70 | 10.43 | — | — |
| TLT | TLT261023C00066000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 66.00 | -14.60% | 11.36 | 11.23 | — | — |
| TLT | TLT261023C00065000 | Call | 2026-10-23 | 16 | 0.5 | 0.04 | 65.00 | -15.89% | 12.53 | 12.48 | — | — |
| TLT | TLT261023P00110000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 110.00 | +42.34% | 33.42 | 32.64 | — | — |
| TLT | TLT261023P00105000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 105.00 | +35.87% | 27.64 | 27.31 | — | — |
| TLT | TLT261023P00100000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 100.00 | +29.40% | 22.66 | 22.28 | — | — |
| TLT | TLT261023P00099000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 99.00 | +28.11% | 21.69 | 21.18 | — | — |
| TLT | TLT261023P00098000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 98.00 | +26.81% | 20.64 | 20.25 | — | — |
| TLT | TLT261023P00097000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 97.00 | +25.52% | 19.90 | 19.62 | — | — |
| TLT | TLT261023P00096000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 96.00 | +24.22% | 18.69 | 18.48 | — | — |
| TLT | TLT261023P00095000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 95.00 | +22.93% | 18.03 | 17.83 | 13.71 | — |
| TLT | TLT261023P00094000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 94.00 | +21.64% | 16.93 | 16.73 | — | — |
| TLT | TLT261023P00093000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 93.00 | +20.34% | 15.74 | 15.33 | — | — |
| TLT | TLT261023P00092000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 92.00 | +19.05% | 14.82 | 14.63 | 10.59 | — |
| TLT | TLT261023P00091000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 91.00 | +17.75% | 13.91 | 13.44 | — | — |
| TLT | TLT261023P00090000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 90.00 | +16.46% | 12.93 | 12.58 | 11.95 | — |
| TLT | TLT261023P00089000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 89.00 | +15.17% | 11.93 | 11.55 | 11.26 | — |
| TLT | TLT261023P00088500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 88.50 | +14.52% | 11.46 | 10.88 | — | — |
| TLT | TLT261023P00088000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 88.00 | +13.87% | 10.94 | 10.73 | 10.31 | — |
| TLT | TLT261023P00087500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 87.50 | +13.22% | 10.20 | 10.00 | 9.95 | — |
| TLT | TLT261023P00087000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 87.00 | +12.58% | 9.97 | 9.76 | 9.39 | — |
| TLT | TLT261023P00086500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 86.50 | +11.93% | 9.28 | 8.97 | 8.74 | — |
| TLT | TLT261023P00086000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 86.00 | +11.28% | 8.84 | 8.58 | 8.93 | — |
| TLT | TLT261023P00085500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 85.50 | +10.64% | 8.28 | 7.94 | 7.87 | — |
| TLT | TLT261023P00085000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 85.00 | +9.99% | 7.91 | 7.71 | 7.67 | — |
| TLT | TLT261023P00084500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 84.50 | +9.34% | 7.16 | 7.14 | 7.12 | — |
| TLT | TLT261023P00084000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 84.00 | +8.70% | 6.88 | 6.71 | 6.59 | — |
| TLT | TLT261023P00083500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 83.50 | +8.05% | 6.34 | 6.12 | 6.00 | — |
| TLT | TLT261023P00083000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 83.00 | +7.40% | 5.90 | 5.52 | 5.52 | — |
| TLT | TLT261023P00082500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 82.50 | +6.75% | 5.31 | 5.01 | 5.14 | — |
| TLT | TLT261023P00082000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 82.00 | +6.11% | 4.82 | 4.69 | 4.61 | — |
| TLT | TLT261023P00081500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 81.50 | +5.46% | 4.22 | 4.13 | 4.05 | — |
| TLT | TLT261023P00081000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 81.00 | +4.81% | 3.77 | 3.60 | 3.55 | — |
| TLT | TLT261023P00080500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 80.50 | +4.17% | 3.36 | 3.12 | 3.14 | — |
| TLT | TLT261023P00080000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 80.00 | +3.52% | 2.89 | 2.73 | 2.76 | — |
| TLT | TLT261023P00079500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 79.50 | +2.87% | 2.34 | 2.32 | 2.23 | — |
| TLT | TLT261023P00079000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 79.00 | +2.23% | 1.92 | 1.91 | 1.86 | — |
| TLT | TLT261023P00078500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 78.50 | +1.58% | 1.58 | 1.51 | 1.55 | — |
| TLT | TLT261023P00078000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 78.00 | +0.93% | 1.25 | 1.22 | 1.20 | — |
| TLT | TLT261023P00077500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 77.50 | +0.28% | 0.97 | 0.95 | 0.86 | — |
| TLT | TLT261023P00077000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 77.00 | -0.36% | 0.70 | 0.69 | 0.73 | — |
| TLT | TLT261023P00076500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 76.50 | -1.01% | 0.56 | 0.51 | 0.51 | — |
| TLT | TLT261023P00076000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 76.00 | -1.66% | 0.42 | 0.41 | 0.39 | — |
| TLT | TLT261023P00075500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 75.50 | -2.30% | 0.32 | 0.27 | 0.30 | — |
| TLT | TLT261023P00075000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 75.00 | -2.95% | 0.24 | 0.23 | 0.23 | — |
| TLT | TLT261023P00074500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 74.50 | -3.60% | 0.14 | 0.13 | 0.18 | — |
| TLT | TLT261023P00074000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 74.00 | -4.24% | 0.10 | 0.09 | 0.13 | — |
| TLT | TLT261023P00073500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 73.50 | -4.89% | 0.11 | 0.06 | — | — |
| TLT | TLT261023P00073000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 73.00 | -5.54% | 0.09 | 0.08 | 0.06 | — |
| TLT | TLT261023P00072500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 72.50 | -6.19% | 0.08 | 0.03 | — | — |
| TLT | TLT261023P00072000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 72.00 | -6.83% | 0.07 | 0.02 | 0.06 | — |
| TLT | TLT261023P00071500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 71.50 | -7.48% | 0.06 | 0.05 | 0.04 | — |
| TLT | TLT261023P00071000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 71.00 | -8.13% | 0.05 | 0.01 | 0.04 | — |
| TLT | TLT261023P00070500 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 70.50 | -8.77% | 0.02 | 0.01 | — | — |
| TLT | TLT261023P00070000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 70.00 | -9.42% | 0.04 | 0.01 | 0.02 | — |
| TLT | TLT261023P00069000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 69.00 | -10.71% | 0.04 | 0.03 | 0.05 | — |
| TLT | TLT261023P00068000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 68.00 | -12.01% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261023P00067000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 67.00 | -13.30% | 0.03 | 0.00 | 0.03 | — |
| TLT | TLT261023P00066000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 66.00 | -14.60% | 0.03 | 0.00 | 0.03 | — |
| TLT | TLT261023P00065000 | Put | 2026-10-23 | 16 | 0.5 | 0.04 | 65.00 | -15.89% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030C00125000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 125.00 | +61.75% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261030C00120000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 120.00 | +55.28% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261030C00115000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 115.00 | +48.81% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030C00110000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 110.00 | +42.34% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261030C00105000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 105.00 | +35.87% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030C00100000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 100.00 | +29.40% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030C00099000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 99.00 | +28.11% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030C00098000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 98.00 | +26.81% | 0.03 | 0.00 | 0.02 | — |
| TLT | TLT261030C00097000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 97.00 | +25.52% | 0.01 | 0.00 | 0.03 | — |
| TLT | TLT261030C00096000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 96.00 | +24.22% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030C00095000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 95.00 | +22.93% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030C00094000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 94.00 | +21.64% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030C00093000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 93.00 | +20.34% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261030C00092000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 92.00 | +19.05% | 0.04 | 0.03 | 0.04 | — |
| TLT | TLT261030C00091000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 91.00 | +17.75% | 0.04 | 0.01 | 0.01 | — |
| TLT | TLT261030C00090000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 90.00 | +16.46% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261030C00089000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 89.00 | +15.17% | 0.04 | 0.01 | 0.02 | — |
| TLT | TLT261030C00088000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 88.00 | +13.87% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261030C00087000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 87.00 | +12.58% | 0.02 | 0.01 | 0.02 | — |
| TLT | TLT261030C00086000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 86.00 | +11.28% | 0.06 | 0.05 | 0.02 | — |
| TLT | TLT261030C00085000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 85.00 | +9.99% | 0.06 | 0.01 | 0.02 | — |
| TLT | TLT261030C00084000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 84.00 | +8.70% | 0.07 | 0.06 | 0.05 | — |
| TLT | TLT261030C00083000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 83.00 | +7.40% | 0.09 | 0.08 | 0.08 | — |
| TLT | TLT261030C00082000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 82.00 | +6.11% | 0.08 | 0.07 | 0.11 | — |
| TLT | TLT261030C00081000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 81.00 | +4.81% | 0.18 | 0.17 | 0.14 | — |
| TLT | TLT261030C00080000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 80.00 | +3.52% | 0.31 | 0.30 | 0.27 | — |
| TLT | TLT261030C00079000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 79.00 | +2.23% | 0.50 | 0.48 | 0.52 | — |
| TLT | TLT261030C00078000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 78.00 | +0.93% | 0.86 | 0.85 | 0.86 | — |
| TLT | TLT261030C00077000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 77.00 | -0.36% | 1.43 | 1.37 | 1.36 | — |
| TLT | TLT261030C00076000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 76.00 | -1.66% | 2.12 | 2.07 | 2.04 | — |
| TLT | TLT261030C00075000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 75.00 | -2.95% | 2.92 | 2.79 | 2.96 | — |
| TLT | TLT261030C00074000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 74.00 | -4.24% | 3.78 | 3.61 | 3.65 | — |
| TLT | TLT261030C00073500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 73.50 | -4.89% | 4.29 | 4.08 | 4.11 | — |
| TLT | TLT261030C00073000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 73.00 | -5.54% | 4.72 | 4.58 | 4.56 | — |
| TLT | TLT261030C00072500 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 72.50 | -6.19% | 5.12 | 5.07 | 5.05 | — |
| TLT | TLT261030C00072000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 72.00 | -6.83% | 5.77 | 5.65 | 5.55 | — |
| TLT | TLT261030C00070000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 70.00 | -9.42% | 7.63 | 7.35 | 7.40 | — |
| TLT | TLT261030C00069000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 69.00 | -10.71% | 8.61 | 8.33 | 9.14 | — |
| TLT | TLT261030C00068000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 68.00 | -12.01% | 9.58 | 9.45 | 10.02 | — |
| TLT | TLT261030C00067000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 67.00 | -13.30% | 10.41 | 10.19 | 9.97 | — |
| TLT | TLT261030C00066000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 66.00 | -14.60% | 11.72 | 11.42 | 10.96 | — |
| TLT | TLT261030C00065000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 65.00 | -15.89% | 12.84 | 12.46 | 12.00 | — |
| TLT | TLT261030C00064000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 64.00 | -17.18% | 13.48 | 13.32 | 13.10 | — |
| TLT | TLT261030C00063000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 63.00 | -18.48% | 14.34 | 14.25 | — | — |
| TLT | TLT261030C00062000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 62.00 | -19.77% | 15.42 | 15.19 | — | — |
| TLT | TLT261030C00061000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 61.00 | -21.07% | 16.79 | 16.54 | — | — |
| TLT | TLT261030C00060000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 60.00 | -22.36% | 17.94 | 17.24 | — | — |
| TLT | TLT261030C00055000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 55.00 | -28.83% | 22.33 | 22.11 | 27.35 | — |
| TLT | TLT261030C00050000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 50.00 | -35.30% | 28.09 | 27.84 | 32.11 | — |
| TLT | TLT261030C00045000 | Call | 2026-10-30 | 23 | 0.8 | 0.06 | 45.00 | -41.77% | 33.19 | 32.94 | 37.55 | — |
| TLT | TLT261030P00125000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 125.00 | +61.75% | 48.06 | 47.81 | — | — |
| TLT | TLT261030P00120000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 120.00 | +55.28% | 43.65 | 42.86 | — | — |
| TLT | TLT261030P00115000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 115.00 | +48.81% | 38.39 | 38.14 | — | — |
| TLT | TLT261030P00110000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 110.00 | +42.34% | 32.58 | 32.18 | — | — |
| TLT | TLT261030P00105000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 105.00 | +35.87% | 27.80 | 27.17 | 27.30 | — |
| TLT | TLT261030P00100000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 100.00 | +29.40% | 22.75 | 22.65 | 22.32 | — |
| TLT | TLT261030P00099000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 99.00 | +28.11% | 22.20 | 21.58 | — | — |
| TLT | TLT261030P00098000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 98.00 | +26.81% | 20.66 | 20.32 | — | — |
| TLT | TLT261030P00097000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 97.00 | +25.52% | 19.58 | 19.31 | — | — |
| TLT | TLT261030P00096000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 96.00 | +24.22% | 18.77 | 18.37 | — | — |
| TLT | TLT261030P00095000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 95.00 | +22.93% | 17.55 | 17.29 | — | — |
| TLT | TLT261030P00094000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 94.00 | +21.64% | 16.97 | 16.72 | — | — |
| TLT | TLT261030P00093000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 93.00 | +20.34% | 16.09 | 15.84 | — | — |
| TLT | TLT261030P00092000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 92.00 | +19.05% | 15.07 | 14.44 | — | — |
| TLT | TLT261030P00091000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 91.00 | +17.75% | 14.12 | 13.62 | — | — |
| TLT | TLT261030P00090000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 90.00 | +16.46% | 12.94 | 12.67 | 12.03 | — |
| TLT | TLT261030P00089000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 89.00 | +15.17% | 11.89 | 11.64 | — | — |
| TLT | TLT261030P00088000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 88.00 | +13.87% | 11.00 | 10.47 | 9.87 | — |
| TLT | TLT261030P00087000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 87.00 | +12.58% | 9.83 | 9.49 | 8.98 | — |
| TLT | TLT261030P00086000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 86.00 | +11.28% | 8.98 | 8.75 | 8.62 | — |
| TLT | TLT261030P00085000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 85.00 | +9.99% | 7.90 | 7.55 | 7.65 | — |
| TLT | TLT261030P00084000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 84.00 | +8.70% | 6.78 | 6.58 | 6.61 | — |
| TLT | TLT261030P00083000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 83.00 | +7.40% | 5.91 | 5.76 | 5.55 | — |
| TLT | TLT261030P00082000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 82.00 | +6.11% | 4.71 | 4.70 | 4.55 | — |
| TLT | TLT261030P00081000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 81.00 | +4.81% | 3.85 | 3.70 | 3.56 | — |
| TLT | TLT261030P00080000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 80.00 | +3.52% | 2.94 | 2.81 | 2.82 | — |
| TLT | TLT261030P00079000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 79.00 | +2.23% | 2.08 | 2.04 | 2.09 | — |
| TLT | TLT261030P00078000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 78.00 | +0.93% | 1.42 | 1.40 | 1.39 | — |
| TLT | TLT261030P00077000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 77.00 | -0.36% | 0.93 | 0.87 | 0.90 | — |
| TLT | TLT261030P00076000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 76.00 | -1.66% | 0.55 | 0.54 | 0.58 | — |
| TLT | TLT261030P00075000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 75.00 | -2.95% | 0.33 | 0.32 | 0.32 | — |
| TLT | TLT261030P00074000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 74.00 | -4.24% | 0.23 | 0.22 | 0.22 | — |
| TLT | TLT261030P00073500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 73.50 | -4.89% | 0.19 | 0.18 | 0.15 | — |
| TLT | TLT261030P00073000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 73.00 | -5.54% | 0.16 | 0.15 | 0.11 | — |
| TLT | TLT261030P00072500 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 72.50 | -6.19% | 0.09 | 0.08 | 0.20 | — |
| TLT | TLT261030P00072000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 72.00 | -6.83% | 0.11 | 0.10 | 0.07 | — |
| TLT | TLT261030P00070000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 70.00 | -9.42% | 0.06 | 0.01 | 0.05 | — |
| TLT | TLT261030P00069000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 69.00 | -10.71% | 0.05 | 0.04 | 0.02 | — |
| TLT | TLT261030P00068000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 68.00 | -12.01% | 0.05 | 0.04 | 0.03 | — |
| TLT | TLT261030P00067000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 67.00 | -13.30% | 0.02 | 0.01 | 0.02 | — |
| TLT | TLT261030P00066000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 66.00 | -14.60% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261030P00065000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 65.00 | -15.89% | 0.03 | 0.00 | 0.02 | — |
| TLT | TLT261030P00064000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 64.00 | -17.18% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261030P00063000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 63.00 | -18.48% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261030P00062000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 62.00 | -19.77% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030P00061000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 61.00 | -21.07% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030P00060000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 60.00 | -22.36% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261030P00055000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 55.00 | -28.83% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261030P00050000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 50.00 | -35.30% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261030P00045000 | Put | 2026-10-30 | 23 | 0.8 | 0.06 | 45.00 | -41.77% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261106C00110000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 110.00 | +42.34% | 0.01 | 0.00 | — | — |
| TLT | TLT261106C00105000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 105.00 | +35.87% | 0.03 | 0.00 | 0.03 | — |
| TLT | TLT261106C00100000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 100.00 | +29.40% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261106C00095000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 95.00 | +22.93% | 0.04 | 0.03 | 0.01 | — |
| TLT | TLT261106C00093000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 93.00 | +20.34% | 0.02 | 0.01 | — | — |
| TLT | TLT261106C00092000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 92.00 | +19.05% | 0.04 | 0.01 | 0.01 | — |
| TLT | TLT261106C00091000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 91.00 | +17.75% | 0.04 | 0.03 | — | — |
| TLT | TLT261106C00090000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 90.00 | +16.46% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261106C00089000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 89.00 | +15.17% | 0.05 | 0.04 | 0.02 | — |
| TLT | TLT261106C00088000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 88.00 | +13.87% | 0.05 | 0.04 | 0.04 | — |
| TLT | TLT261106C00087000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 87.00 | +12.58% | 0.05 | 0.04 | 0.02 | — |
| TLT | TLT261106C00086000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 86.00 | +11.28% | 0.06 | 0.05 | 0.04 | — |
| TLT | TLT261106C00085500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 85.50 | +10.64% | 0.07 | 0.06 | 0.06 | — |
| TLT | TLT261106C00085000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 85.00 | +9.99% | 0.07 | 0.06 | 0.06 | — |
| TLT | TLT261106C00084500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 84.50 | +9.34% | 0.08 | 0.03 | 0.07 | — |
| TLT | TLT261106C00084000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 84.00 | +8.70% | 0.05 | 0.04 | 0.08 | — |
| TLT | TLT261106C00083500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 83.50 | +8.05% | 0.10 | 0.09 | 0.09 | — |
| TLT | TLT261106C00083000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 83.00 | +7.40% | 0.12 | 0.07 | 0.11 | — |
| TLT | TLT261106C00082500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 82.50 | +6.75% | 0.14 | 0.08 | 0.12 | — |
| TLT | TLT261106C00082000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 82.00 | +6.11% | 0.16 | 0.11 | 0.12 | — |
| TLT | TLT261106C00081500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 81.50 | +5.46% | 0.16 | 0.15 | 0.19 | — |
| TLT | TLT261106C00081000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 81.00 | +4.81% | 0.25 | 0.24 | 0.24 | — |
| TLT | TLT261106C00080500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 80.50 | +4.17% | 0.31 | 0.30 | 0.29 | — |
| TLT | TLT261106C00080000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 80.00 | +3.52% | 0.40 | 0.35 | 0.36 | — |
| TLT | TLT261106C00079500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 79.50 | +2.87% | 0.47 | 0.46 | 0.50 | — |
| TLT | TLT261106C00079000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 79.00 | +2.23% | 0.66 | 0.64 | 0.60 | — |
| TLT | TLT261106C00078500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 78.50 | +1.58% | 0.83 | 0.81 | 0.79 | — |
| TLT | TLT261106C00078000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 78.00 | +0.93% | 1.04 | 1.02 | 1.04 | — |
| TLT | TLT261106C00077500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 77.50 | +0.28% | 1.28 | 1.26 | 1.27 | — |
| TLT | TLT261106C00077000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 77.00 | -0.36% | 1.56 | 1.50 | 1.52 | — |
| TLT | TLT261106C00076500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 76.50 | -1.01% | 1.81 | 1.80 | 1.91 | — |
| TLT | TLT261106C00076000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 76.00 | -1.66% | 2.23 | 2.19 | 2.32 | — |
| TLT | TLT261106C00075500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 75.50 | -2.30% | 2.51 | 2.50 | 2.64 | — |
| TLT | TLT261106C00075000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 75.00 | -2.95% | 2.99 | 2.93 | 3.04 | — |
| TLT | TLT261106C00074500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 74.50 | -3.60% | 3.42 | 3.32 | 3.59 | — |
| TLT | TLT261106C00073500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 73.50 | -4.89% | 4.26 | 4.22 | — | — |
| TLT | TLT261106C00073000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 73.00 | -5.54% | 4.78 | 4.62 | 4.60 | — |
| TLT | TLT261106C00072500 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 72.50 | -6.19% | 5.23 | 5.06 | 5.35 | — |
| TLT | TLT261106C00072000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 72.00 | -6.83% | 5.66 | 5.48 | — | — |
| TLT | TLT261106C00071000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 71.00 | -8.13% | 6.67 | 6.61 | — | — |
| TLT | TLT261106C00070000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 70.00 | -9.42% | 7.59 | 7.42 | 8.32 | — |
| TLT | TLT261106C00069000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 69.00 | -10.71% | 8.53 | 8.36 | — | — |
| TLT | TLT261106C00068000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 68.00 | -12.01% | 9.75 | 9.29 | — | — |
| TLT | TLT261106C00067000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 67.00 | -13.30% | 10.45 | 10.38 | — | — |
| TLT | TLT261106C00066000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 66.00 | -14.60% | 11.71 | 11.51 | — | — |
| TLT | TLT261106C00065000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 65.00 | -15.89% | 12.82 | 12.45 | — | — |
| TLT | TLT261106C00064000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 64.00 | -17.18% | 13.43 | 13.39 | — | — |
| TLT | TLT261106C00063000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 63.00 | -18.48% | 14.75 | 14.51 | — | — |
| TLT | TLT261106C00062000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 62.00 | -19.77% | 15.62 | 15.49 | — | — |
| TLT | TLT261106C00061000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 61.00 | -21.07% | 16.77 | 16.20 | — | — |
| TLT | TLT261106C00060000 | Call | 2026-11-06 | 30 | 1.0 | 0.08 | 60.00 | -22.36% | 17.73 | 17.37 | — | — |
| TLT | TLT261106P00110000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 110.00 | +42.34% | 32.99 | 32.74 | — | — |
| TLT | TLT261106P00105000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 105.00 | +35.87% | 27.75 | 27.50 | — | — |
| TLT | TLT261106P00100000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 100.00 | +29.40% | 23.12 | 22.87 | — | — |
| TLT | TLT261106P00095000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 95.00 | +22.93% | 18.16 | 17.91 | — | — |
| TLT | TLT261106P00093000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 93.00 | +20.34% | 15.83 | 15.38 | — | — |
| TLT | TLT261106P00092000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 92.00 | +19.05% | 15.01 | 14.89 | — | — |
| TLT | TLT261106P00091000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 91.00 | +17.75% | 13.89 | 13.69 | 11.46 | — |
| TLT | TLT261106P00090000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 90.00 | +16.46% | 13.05 | 12.56 | 12.99 | — |
| TLT | TLT261106P00089000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 89.00 | +15.17% | 11.94 | 11.63 | — | — |
| TLT | TLT261106P00088000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 88.00 | +13.87% | 11.00 | 10.77 | — | — |
| TLT | TLT261106P00087000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 87.00 | +12.58% | 9.69 | 9.50 | 9.70 | — |
| TLT | TLT261106P00086000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 86.00 | +11.28% | 8.87 | 8.52 | 8.95 | — |
| TLT | TLT261106P00085500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 85.50 | +10.64% | 8.37 | 8.11 | 7.32 | — |
| TLT | TLT261106P00085000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 85.00 | +9.99% | 7.99 | 7.84 | 7.69 | — |
| TLT | TLT261106P00084500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 84.50 | +9.34% | 7.25 | 7.14 | 6.83 | — |
| TLT | TLT261106P00084000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 84.00 | +8.70% | 6.83 | 6.64 | 6.66 | — |
| TLT | TLT261106P00083500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 83.50 | +8.05% | 6.35 | 6.18 | 5.94 | — |
| TLT | TLT261106P00083000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 83.00 | +7.40% | 5.96 | 5.82 | 5.61 | — |
| TLT | TLT261106P00082500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 82.50 | +6.75% | 5.53 | 5.23 | 5.20 | — |
| TLT | TLT261106P00082000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 82.00 | +6.11% | 5.03 | 4.86 | 4.80 | — |
| TLT | TLT261106P00081500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 81.50 | +5.46% | 4.55 | 4.42 | 4.25 | — |
| TLT | TLT261106P00081000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 81.00 | +4.81% | 4.07 | 3.93 | 4.05 | — |
| TLT | TLT261106P00080500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 80.50 | +4.17% | 3.62 | 3.39 | 3.39 | — |
| TLT | TLT261106P00080000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 80.00 | +3.52% | 3.13 | 3.02 | 3.03 | — |
| TLT | TLT261106P00079500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 79.50 | +2.87% | 2.77 | 2.74 | 2.71 | — |
| TLT | TLT261106P00079000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 79.00 | +2.23% | 2.35 | 2.32 | 2.32 | — |
| TLT | TLT261106P00078500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 78.50 | +1.58% | 2.07 | 2.03 | 1.93 | — |
| TLT | TLT261106P00078000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 78.00 | +0.93% | 1.75 | 1.73 | 1.72 | — |
| TLT | TLT261106P00077500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 77.50 | +0.28% | 1.49 | 1.46 | 1.39 | — |
| TLT | TLT261106P00077000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 77.00 | -0.36% | 1.25 | 1.22 | 1.23 | — |
| TLT | TLT261106P00076500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 76.50 | -1.01% | 1.00 | 0.98 | 0.98 | — |
| TLT | TLT261106P00076000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 76.00 | -1.66% | 0.86 | 0.84 | 0.82 | — |
| TLT | TLT261106P00075500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 75.50 | -2.30% | 0.70 | 0.69 | 0.70 | — |
| TLT | TLT261106P00075000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 75.00 | -2.95% | 0.54 | 0.52 | 0.54 | — |
| TLT | TLT261106P00074500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 74.50 | -3.60% | 0.47 | 0.46 | 0.44 | — |
| TLT | TLT261106P00073500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 73.50 | -4.89% | 0.32 | 0.31 | 0.31 | — |
| TLT | TLT261106P00073000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 73.00 | -5.54% | 0.26 | 0.25 | 0.23 | — |
| TLT | TLT261106P00072500 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 72.50 | -6.19% | 0.22 | 0.21 | 0.21 | — |
| TLT | TLT261106P00072000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 72.00 | -6.83% | 0.18 | 0.17 | 0.17 | — |
| TLT | TLT261106P00071000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 71.00 | -8.13% | 0.14 | 0.09 | 0.12 | — |
| TLT | TLT261106P00070000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 70.00 | -9.42% | 0.06 | 0.05 | 0.09 | — |
| TLT | TLT261106P00069000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 69.00 | -10.71% | 0.04 | 0.03 | 0.08 | — |
| TLT | TLT261106P00068000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 68.00 | -12.01% | 0.06 | 0.01 | 0.02 | — |
| TLT | TLT261106P00067000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 67.00 | -13.30% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT261106P00066000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 66.00 | -14.60% | 0.02 | 0.01 | — | — |
| TLT | TLT261106P00065000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 65.00 | -15.89% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261106P00064000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 64.00 | -17.18% | 0.04 | 0.03 | — | — |
| TLT | TLT261106P00063000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 63.00 | -18.48% | 0.02 | 0.01 | — | — |
| TLT | TLT261106P00062000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 62.00 | -19.77% | 0.03 | 0.00 | — | — |
| TLT | TLT261106P00061000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 61.00 | -21.07% | 0.03 | 0.00 | — | — |
| TLT | TLT261106P00060000 | Put | 2026-11-06 | 30 | 1.0 | 0.08 | 60.00 | -22.36% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261113C00110000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 110.00 | +42.34% | 0.03 | 0.00 | — | — |
| TLT | TLT261113C00105000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 105.00 | +35.87% | 0.01 | 0.00 | — | — |
| TLT | TLT261113C00100000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 100.00 | +29.40% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261113C00095000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 95.00 | +22.93% | 0.04 | 0.03 | — | — |
| TLT | TLT261113C00092000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 92.00 | +19.05% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT261113C00091000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 91.00 | +17.75% | 0.02 | 0.01 | — | — |
| TLT | TLT261113C00090000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 90.00 | +16.46% | 0.05 | 0.04 | — | — |
| TLT | TLT261113C00089000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 89.00 | +15.17% | 0.02 | 0.01 | — | — |
| TLT | TLT261113C00088000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 88.00 | +13.87% | 0.06 | 0.05 | 0.06 | — |
| TLT | TLT261113C00087000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 87.00 | +12.58% | 0.06 | 0.05 | 0.04 | — |
| TLT | TLT261113C00086000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 86.00 | +11.28% | 0.07 | 0.06 | 0.07 | — |
| TLT | TLT261113C00085000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 85.00 | +9.99% | 0.05 | 0.04 | 0.05 | — |
| TLT | TLT261113C00084000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 84.00 | +8.70% | 0.11 | 0.10 | 0.11 | — |
| TLT | TLT261113C00083500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 83.50 | +8.05% | 0.13 | 0.08 | 0.13 | — |
| TLT | TLT261113C00083000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 83.00 | +7.40% | 0.15 | 0.14 | 0.11 | — |
| TLT | TLT261113C00082500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 82.50 | +6.75% | 0.18 | 0.13 | 0.16 | — |
| TLT | TLT261113C00082000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 82.00 | +6.11% | 0.18 | 0.16 | 0.21 | — |
| TLT | TLT261113C00081500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 81.50 | +5.46% | 0.26 | 0.25 | 0.26 | — |
| TLT | TLT261113C00081000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 81.00 | +4.81% | 0.33 | 0.27 | 0.32 | — |
| TLT | TLT261113C00080500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 80.50 | +4.17% | 0.41 | 0.35 | 0.41 | — |
| TLT | TLT261113C00080000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 80.00 | +3.52% | 0.47 | 0.46 | 0.48 | — |
| TLT | TLT261113C00079500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 79.50 | +2.87% | 0.63 | 0.62 | 0.65 | — |
| TLT | TLT261113C00079000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 79.00 | +2.23% | 0.79 | 0.78 | 0.80 | — |
| TLT | TLT261113C00078500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 78.50 | +1.58% | 0.93 | 0.91 | 1.00 | — |
| TLT | TLT261113C00078000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 78.00 | +0.93% | 1.18 | 1.13 | 1.19 | — |
| TLT | TLT261113C00077500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 77.50 | +0.28% | 1.43 | 1.41 | 1.41 | — |
| TLT | TLT261113C00077000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 77.00 | -0.36% | 1.71 | 1.68 | 1.64 | — |
| TLT | TLT261113C00076500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 76.50 | -1.01% | 2.00 | 1.99 | 2.04 | — |
| TLT | TLT261113C00076000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 76.00 | -1.66% | 2.34 | 2.25 | 2.41 | — |
| TLT | TLT261113C00075500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 75.50 | -2.30% | 2.70 | 2.68 | 2.78 | — |
| TLT | TLT261113C00075000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 75.00 | -2.95% | 3.07 | 3.03 | 3.25 | — |
| TLT | TLT261113C00074500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 74.50 | -3.60% | 3.47 | 3.37 | 4.33 | — |
| TLT | TLT261113C00074000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 74.00 | -4.24% | 3.94 | 3.82 | 3.65 | — |
| TLT | TLT261113C00073500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 73.50 | -4.89% | 4.27 | 4.13 | — | — |
| TLT | TLT261113C00073000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 73.00 | -5.54% | 4.85 | 4.70 | 4.60 | — |
| TLT | TLT261113C00072500 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 72.50 | -6.19% | 5.16 | 5.03 | — | — |
| TLT | TLT261113C00072000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 72.00 | -6.83% | 5.84 | 5.46 | — | — |
| TLT | TLT261113C00071000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 71.00 | -8.13% | 6.61 | 6.46 | — | — |
| TLT | TLT261113C00070000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 70.00 | -9.42% | 7.68 | 7.53 | 8.20 | — |
| TLT | TLT261113C00069000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 69.00 | -10.71% | 8.67 | 8.58 | — | — |
| TLT | TLT261113C00068000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 68.00 | -12.01% | 9.62 | 9.28 | — | — |
| TLT | TLT261113C00067000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 67.00 | -13.30% | 10.47 | 10.21 | — | — |
| TLT | TLT261113C00066000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 66.00 | -14.60% | 11.71 | 11.51 | — | — |
| TLT | TLT261113C00065000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 65.00 | -15.89% | 12.80 | 12.22 | — | — |
| TLT | TLT261113C00064000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 64.00 | -17.18% | 13.43 | 13.25 | — | — |
| TLT | TLT261113C00063000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 63.00 | -18.48% | 14.58 | 14.28 | — | — |
| TLT | TLT261113C00062000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 62.00 | -19.77% | 15.83 | 15.08 | — | — |
| TLT | TLT261113C00061000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 61.00 | -21.07% | 16.80 | 16.45 | — | — |
| TLT | TLT261113C00060000 | Call | 2026-11-13 | 37 | 1.2 | 0.10 | 60.00 | -22.36% | 17.72 | 17.45 | — | — |
| TLT | TLT261113P00110000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 110.00 | +42.34% | 32.65 | 32.40 | — | — |
| TLT | TLT261113P00105000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 105.00 | +35.87% | 27.67 | 27.14 | — | — |
| TLT | TLT261113P00100000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 100.00 | +29.40% | 23.13 | 22.88 | — | — |
| TLT | TLT261113P00095000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 95.00 | +22.93% | 17.87 | 17.70 | — | — |
| TLT | TLT261113P00092000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 92.00 | +19.05% | 14.95 | 14.70 | — | — |
| TLT | TLT261113P00091000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 91.00 | +17.75% | 13.90 | 13.44 | — | — |
| TLT | TLT261113P00090000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 90.00 | +16.46% | 12.78 | 12.67 | 13.17 | — |
| TLT | TLT261113P00089000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 89.00 | +15.17% | 11.75 | 11.71 | 11.77 | — |
| TLT | TLT261113P00088000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 88.00 | +13.87% | 10.76 | 10.72 | 10.55 | — |
| TLT | TLT261113P00087000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 87.00 | +12.58% | 9.78 | 9.56 | — | — |
| TLT | TLT261113P00086000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 86.00 | +11.28% | 8.92 | 8.77 | 8.63 | — |
| TLT | TLT261113P00085000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 85.00 | +9.99% | 7.99 | 7.64 | 7.65 | — |
| TLT | TLT261113P00084000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 84.00 | +8.70% | 6.82 | 6.68 | 6.68 | — |
| TLT | TLT261113P00083500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 83.50 | +8.05% | 6.34 | 6.21 | 6.27 | — |
| TLT | TLT261113P00083000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 83.00 | +7.40% | 5.89 | 5.79 | 5.76 | — |
| TLT | TLT261113P00082500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 82.50 | +6.75% | 5.47 | 5.40 | 5.30 | — |
| TLT | TLT261113P00082000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 82.00 | +6.11% | 5.02 | 4.79 | 4.92 | — |
| TLT | TLT261113P00081500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 81.50 | +5.46% | 4.47 | 4.42 | 4.43 | — |
| TLT | TLT261113P00081000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 81.00 | +4.81% | 4.18 | 3.93 | 3.97 | — |
| TLT | TLT261113P00080500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 80.50 | +4.17% | 3.68 | 3.50 | 3.46 | — |
| TLT | TLT261113P00080000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 80.00 | +3.52% | 3.30 | 3.13 | 3.12 | — |
| TLT | TLT261113P00079500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 79.50 | +2.87% | 2.86 | 2.81 | 2.73 | — |
| TLT | TLT261113P00079000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 79.00 | +2.23% | 2.50 | 2.40 | 2.45 | — |
| TLT | TLT261113P00078500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 78.50 | +1.58% | 2.17 | 2.10 | 2.15 | — |
| TLT | TLT261113P00078000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 78.00 | +0.93% | 1.90 | 1.87 | 1.76 | — |
| TLT | TLT261113P00077500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 77.50 | +0.28% | 1.61 | 1.58 | 1.56 | — |
| TLT | TLT261113P00077000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 77.00 | -0.36% | 1.37 | 1.35 | 1.31 | — |
| TLT | TLT261113P00076500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 76.50 | -1.01% | 1.12 | 1.10 | 1.09 | — |
| TLT | TLT261113P00076000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 76.00 | -1.66% | 0.94 | 0.91 | 0.92 | — |
| TLT | TLT261113P00075500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 75.50 | -2.30% | 0.82 | 0.80 | 0.78 | — |
| TLT | TLT261113P00075000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 75.00 | -2.95% | 0.68 | 0.66 | 0.65 | — |
| TLT | TLT261113P00074500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 74.50 | -3.60% | 0.57 | 0.51 | 0.55 | — |
| TLT | TLT261113P00074000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 74.00 | -4.24% | 0.43 | 0.42 | 0.46 | — |
| TLT | TLT261113P00073500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 73.50 | -4.89% | 0.40 | 0.38 | 0.34 | — |
| TLT | TLT261113P00073000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 73.00 | -5.54% | 0.29 | 0.28 | 0.46 | — |
| TLT | TLT261113P00072500 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 72.50 | -6.19% | 0.24 | 0.23 | 0.41 | — |
| TLT | TLT261113P00072000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 72.00 | -6.83% | 0.20 | 0.18 | 0.24 | — |
| TLT | TLT261113P00071000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 71.00 | -8.13% | 0.17 | 0.16 | — | — |
| TLT | TLT261113P00070000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 70.00 | -9.42% | 0.09 | 0.08 | 0.12 | — |
| TLT | TLT261113P00069000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 69.00 | -10.71% | 0.06 | 0.05 | 0.09 | — |
| TLT | TLT261113P00068000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 68.00 | -12.01% | 0.08 | 0.03 | — | — |
| TLT | TLT261113P00067000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 67.00 | -13.30% | 0.07 | 0.06 | — | — |
| TLT | TLT261113P00066000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 66.00 | -14.60% | 0.06 | 0.01 | — | — |
| TLT | TLT261113P00065000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 65.00 | -15.89% | 0.05 | 0.01 | 0.05 | — |
| TLT | TLT261113P00064000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 64.00 | -17.18% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT261113P00063000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 63.00 | -18.48% | 0.02 | 0.01 | — | — |
| TLT | TLT261113P00062000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 62.00 | -19.77% | 0.04 | 0.03 | — | — |
| TLT | TLT261113P00061000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 61.00 | -21.07% | 0.01 | 0.00 | — | — |
| TLT | TLT261113P00060000 | Put | 2026-11-13 | 37 | 1.2 | 0.10 | 60.00 | -22.36% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261120C00135000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 135.00 | +74.69% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261120C00130000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 130.00 | +68.22% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261120C00125000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 125.00 | +61.75% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261120C00120000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 120.00 | +55.28% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261120C00115000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 115.00 | +48.81% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261120C00110000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 110.00 | +42.34% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261120C00105000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 105.00 | +35.87% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261120C00101000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 101.00 | +30.69% | 0.04 | 0.01 | 0.04 | — |
| TLT | TLT261120C00100000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 100.00 | +29.40% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261120C00099000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 99.00 | +28.11% | 0.04 | 0.03 | 0.01 | — |
| TLT | TLT261120C00098000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 98.00 | +26.81% | 0.04 | 0.01 | 0.03 | — |
| TLT | TLT261120C00097000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 97.00 | +25.52% | 0.04 | 0.01 | 0.03 | — |
| TLT | TLT261120C00096000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 96.00 | +24.22% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261120C00095000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 95.00 | +22.93% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT261120C00094000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 94.00 | +21.64% | 0.05 | 0.03 | 0.02 | — |
| TLT | TLT261120C00093000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 93.00 | +20.34% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT261120C00092000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 92.00 | +19.05% | 0.05 | 0.04 | 0.04 | — |
| TLT | TLT261120C00091000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 91.00 | +17.75% | 0.05 | 0.04 | 0.04 | — |
| TLT | TLT261120C00090000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 90.00 | +16.46% | 0.06 | 0.05 | 0.02 | — |
| TLT | TLT261120C00089000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 89.00 | +15.17% | 0.06 | 0.05 | 0.05 | — |
| TLT | TLT261120C00088000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 88.00 | +13.87% | 0.07 | 0.06 | 0.03 | — |
| TLT | TLT261120C00087000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 87.00 | +12.58% | 0.04 | 0.03 | 0.07 | — |
| TLT | TLT261120C00086000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 86.00 | +11.28% | 0.09 | 0.08 | 0.08 | — |
| TLT | TLT261120C00085000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 85.00 | +9.99% | 0.11 | 0.10 | 0.10 | — |
| TLT | TLT261120C00084000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 84.00 | +8.70% | 0.11 | 0.10 | 0.12 | — |
| TLT | TLT261120C00083000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 83.00 | +7.40% | 0.20 | 0.15 | 0.16 | — |
| TLT | TLT261120C00082000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 82.00 | +6.11% | 0.28 | 0.23 | 0.26 | — |
| TLT | TLT261120C00081000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 81.00 | +4.81% | 0.37 | 0.36 | 0.40 | — |
| TLT | TLT261120C00080000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 80.00 | +3.52% | 0.62 | 0.61 | 0.61 | — |
| TLT | TLT261120C00079000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 79.00 | +2.23% | 0.92 | 0.91 | 0.91 | — |
| TLT | TLT261120C00078000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 78.00 | +0.93% | 1.29 | 1.28 | 1.31 | — |
| TLT | TLT261120C00077000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 77.00 | -0.36% | 1.85 | 1.82 | 1.82 | — |
| TLT | TLT261120C00076000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 76.00 | -1.66% | 2.48 | 2.46 | 2.45 | — |
| TLT | TLT261120C00075000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 75.00 | -2.95% | 3.26 | 3.12 | 3.12 | — |
| TLT | TLT261120C00074000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 74.00 | -4.24% | 3.98 | 3.92 | 4.06 | — |
| TLT | TLT261120C00073000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 73.00 | -5.54% | 4.88 | 4.72 | 4.45 | — |
| TLT | TLT261120C00072000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 72.00 | -6.83% | 5.77 | 5.76 | 5.84 | — |
| TLT | TLT261120C00071000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 71.00 | -8.13% | 6.66 | 6.45 | 6.17 | — |
| TLT | TLT261120C00070000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 70.00 | -9.42% | 7.77 | 7.53 | 7.76 | — |
| TLT | TLT261120C00069000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 69.00 | -10.71% | 8.81 | 8.58 | 8.62 | — |
| TLT | TLT261120C00068000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 68.00 | -12.01% | 9.70 | 9.57 | 9.59 | — |
| TLT | TLT261120C00067000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 67.00 | -13.30% | 10.50 | 10.26 | — | — |
| TLT | TLT261120C00066000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 66.00 | -14.60% | 11.74 | 11.19 | — | — |
| TLT | TLT261120C00065000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 65.00 | -15.89% | 12.36 | 12.24 | 12.35 | — |
| TLT | TLT261120C00060000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 60.00 | -22.36% | 17.69 | 17.20 | 17.85 | — |
| TLT | TLT261120C00055000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 55.00 | -28.83% | 22.65 | 22.45 | — | — |
| TLT | TLT261120C00050000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 50.00 | -35.30% | 27.25 | 26.86 | 30.71 | — |
| TLT | TLT261120C00045000 | Call | 2026-11-20 | 44 | 1.4 | 0.12 | 45.00 | -41.77% | 32.57 | 31.86 | 37.25 | — |
| TLT | TLT261120P00135000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 135.00 | +74.69% | 57.76 | 56.52 | 49.14 | — |
| TLT | TLT261120P00130000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 130.00 | +68.22% | 52.82 | 52.06 | 48.55 | — |
| TLT | TLT261120P00125000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 125.00 | +61.75% | 48.83 | 48.53 | 37.79 | — |
| TLT | TLT261120P00120000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 120.00 | +55.28% | 42.24 | 41.90 | 34.22 | — |
| TLT | TLT261120P00115000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 115.00 | +48.81% | 38.21 | 38.19 | 27.70 | — |
| TLT | TLT261120P00110000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 110.00 | +42.34% | 32.97 | 31.99 | 23.38 | — |
| TLT | TLT261120P00105000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 105.00 | +35.87% | 27.73 | 27.47 | 27.44 | — |
| TLT | TLT261120P00101000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 101.00 | +30.69% | 24.06 | 23.24 | 15.60 | — |
| TLT | TLT261120P00100000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 100.00 | +29.40% | 23.25 | 22.23 | 18.60 | — |
| TLT | TLT261120P00099000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 99.00 | +28.11% | 21.99 | 21.74 | 16.66 | — |
| TLT | TLT261120P00098000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 98.00 | +26.81% | 21.08 | 20.34 | 21.10 | — |
| TLT | TLT261120P00097000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 97.00 | +25.52% | 19.48 | 19.31 | 18.11 | — |
| TLT | TLT261120P00096000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 96.00 | +24.22% | 18.65 | 18.39 | 19.27 | — |
| TLT | TLT261120P00095000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 95.00 | +22.93% | 18.13 | 17.88 | 18.20 | — |
| TLT | TLT261120P00094000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 94.00 | +21.64% | 17.02 | 16.40 | 17.10 | — |
| TLT | TLT261120P00093000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 93.00 | +20.34% | 16.03 | 15.30 | 15.46 | — |
| TLT | TLT261120P00092000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 92.00 | +19.05% | 14.88 | 14.54 | 14.00 | — |
| TLT | TLT261120P00091000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 91.00 | +17.75% | 13.66 | 13.52 | 13.83 | — |
| TLT | TLT261120P00090000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 90.00 | +16.46% | 13.15 | 12.90 | 12.92 | — |
| TLT | TLT261120P00089000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 89.00 | +15.17% | 11.94 | 11.73 | 11.71 | — |
| TLT | TLT261120P00088000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 88.00 | +13.87% | 10.97 | 10.86 | 10.45 | — |
| TLT | TLT261120P00087000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 87.00 | +12.58% | 9.88 | 9.82 | 9.61 | — |
| TLT | TLT261120P00086000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 86.00 | +11.28% | 8.94 | 8.63 | 8.65 | — |
| TLT | TLT261120P00085000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 85.00 | +9.99% | 7.92 | 7.64 | 7.65 | — |
| TLT | TLT261120P00084000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 84.00 | +8.70% | 6.93 | 6.65 | 6.67 | — |
| TLT | TLT261120P00083000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 83.00 | +7.40% | 5.93 | 5.70 | 5.87 | — |
| TLT | TLT261120P00082000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 82.00 | +6.11% | 5.02 | 4.92 | 4.91 | — |
| TLT | TLT261120P00081000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 81.00 | +4.81% | 4.13 | 4.02 | 3.98 | — |
| TLT | TLT261120P00080000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 80.00 | +3.52% | 3.27 | 3.23 | 3.25 | — |
| TLT | TLT261120P00079000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 79.00 | +2.23% | 2.59 | 2.57 | 2.56 | — |
| TLT | TLT261120P00078000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 78.00 | +0.93% | 1.98 | 1.95 | 1.96 | — |
| TLT | TLT261120P00077000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 77.00 | -0.36% | 1.43 | 1.41 | 1.45 | — |
| TLT | TLT261120P00076000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 76.00 | -1.66% | 1.08 | 1.06 | 1.06 | — |
| TLT | TLT261120P00075000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 75.00 | -2.95% | 0.78 | 0.76 | 0.77 | — |
| TLT | TLT261120P00074000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 74.00 | -4.24% | 0.56 | 0.54 | 0.54 | — |
| TLT | TLT261120P00073000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 73.00 | -5.54% | 0.39 | 0.38 | 0.36 | — |
| TLT | TLT261120P00072000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 72.00 | -6.83% | 0.25 | 0.23 | 0.27 | — |
| TLT | TLT261120P00071000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 71.00 | -8.13% | 0.21 | 0.16 | 0.18 | — |
| TLT | TLT261120P00070000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 70.00 | -9.42% | 0.12 | 0.11 | 0.15 | — |
| TLT | TLT261120P00069000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 69.00 | -10.71% | 0.13 | 0.07 | 0.09 | — |
| TLT | TLT261120P00068000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 68.00 | -12.01% | 0.10 | 0.09 | 0.09 | — |
| TLT | TLT261120P00067000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 67.00 | -13.30% | 0.08 | 0.07 | 0.07 | — |
| TLT | TLT261120P00066000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 66.00 | -14.60% | 0.07 | 0.06 | 0.03 | — |
| TLT | TLT261120P00065000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 65.00 | -15.89% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261120P00060000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 60.00 | -22.36% | 0.04 | 0.01 | 0.03 | — |
| TLT | TLT261120P00055000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 55.00 | -28.83% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT261120P00050000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 50.00 | -35.30% | 0.03 | 0.00 | 0.02 | — |
| TLT | TLT261120P00045000 | Put | 2026-11-20 | 44 | 1.4 | 0.12 | 45.00 | -41.77% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261130C00100000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 100.00 | +29.40% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261130C00095000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 95.00 | +22.93% | 0.05 | 0.01 | 0.04 | — |
| TLT | TLT261130C00094000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 94.00 | +21.64% | 0.05 | 0.04 | 0.07 | — |
| TLT | TLT261130C00093000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 93.00 | +20.34% | 0.06 | 0.01 | 0.04 | — |
| TLT | TLT261130C00092000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 92.00 | +19.05% | 0.06 | 0.01 | 0.03 | — |
| TLT | TLT261130C00091000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 91.00 | +17.75% | 0.02 | 0.01 | 0.06 | — |
| TLT | TLT261130C00090000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 90.00 | +16.46% | 0.07 | 0.02 | 0.04 | — |
| TLT | TLT261130C00089000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 89.00 | +15.17% | 0.07 | 0.06 | 0.06 | — |
| TLT | TLT261130C00088000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 88.00 | +13.87% | 0.08 | 0.03 | 0.07 | — |
| TLT | TLT261130C00087000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 87.00 | +12.58% | 0.09 | 0.08 | 0.08 | — |
| TLT | TLT261130C00086000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 86.00 | +11.28% | 0.11 | 0.06 | 0.10 | — |
| TLT | TLT261130C00085000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 85.00 | +9.99% | 0.14 | 0.13 | 0.13 | — |
| TLT | TLT261130C00084000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 84.00 | +8.70% | 0.19 | 0.18 | 0.18 | — |
| TLT | TLT261130C00083000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 83.00 | +7.40% | 0.22 | 0.20 | 0.23 | — |
| TLT | TLT261130C00082000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 82.00 | +6.11% | 0.32 | 0.31 | 0.35 | — |
| TLT | TLT261130C00081000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 81.00 | +4.81% | 0.52 | 0.47 | 0.50 | — |
| TLT | TLT261130C00080000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 80.00 | +3.52% | 0.75 | 0.74 | 0.74 | — |
| TLT | TLT261130C00079000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 79.00 | +2.23% | 1.08 | 1.06 | 1.03 | — |
| TLT | TLT261130C00078000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 78.00 | +0.93% | 1.50 | 1.44 | 1.48 | — |
| TLT | TLT261130C00077000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 77.00 | -0.36% | 2.01 | 1.99 | 2.16 | — |
| TLT | TLT261130C00076000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 76.00 | -1.66% | 2.58 | 2.55 | 2.64 | — |
| TLT | TLT261130C00075000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 75.00 | -2.95% | 3.28 | 3.27 | 3.40 | — |
| TLT | TLT261130C00074000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 74.00 | -4.24% | 4.03 | 4.02 | 3.82 | — |
| TLT | TLT261130C00073000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 73.00 | -5.54% | 5.03 | 4.83 | 5.05 | — |
| TLT | TLT261130C00072000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 72.00 | -6.83% | 5.92 | 5.78 | 5.94 | — |
| TLT | TLT261130C00071000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 71.00 | -8.13% | 6.88 | 6.70 | — | — |
| TLT | TLT261130C00070000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 70.00 | -9.42% | 7.79 | 7.45 | 7.93 | — |
| TLT | TLT261130C00069000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 69.00 | -10.71% | 8.81 | 8.36 | 8.85 | — |
| TLT | TLT261130C00068000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 68.00 | -12.01% | 9.70 | 9.39 | — | — |
| TLT | TLT261130C00067000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 67.00 | -13.30% | 10.56 | 10.29 | 10.84 | — |
| TLT | TLT261130C00066000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 66.00 | -14.60% | 11.84 | 11.59 | — | — |
| TLT | TLT261130C00065000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 65.00 | -15.89% | 12.68 | 12.33 | 12.32 | — |
| TLT | TLT261130C00060000 | Call | 2026-11-30 | 54 | 1.8 | 0.15 | 60.00 | -22.36% | 17.67 | 17.42 | 16.97 | — |
| TLT | TLT261130P00100000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 100.00 | +29.40% | 23.01 | 22.23 | — | — |
| TLT | TLT261130P00095000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 95.00 | +22.93% | 17.77 | 17.36 | — | — |
| TLT | TLT261130P00094000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 94.00 | +21.64% | 17.17 | 16.73 | — | — |
| TLT | TLT261130P00093000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 93.00 | +20.34% | 15.87 | 15.62 | 13.52 | — |
| TLT | TLT261130P00092000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 92.00 | +19.05% | 14.99 | 14.46 | — | — |
| TLT | TLT261130P00091000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 91.00 | +17.75% | 13.83 | 13.68 | 13.57 | — |
| TLT | TLT261130P00090000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 90.00 | +16.46% | 12.97 | 12.89 | 12.77 | — |
| TLT | TLT261130P00089000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 89.00 | +15.17% | 11.65 | 11.59 | 11.80 | — |
| TLT | TLT261130P00088000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 88.00 | +13.87% | 11.00 | 10.46 | — | — |
| TLT | TLT261130P00087000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 87.00 | +12.58% | 9.99 | 9.52 | 9.60 | — |
| TLT | TLT261130P00086000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 86.00 | +11.28% | 8.96 | 8.81 | 8.72 | — |
| TLT | TLT261130P00085000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 85.00 | +9.99% | 7.92 | 7.57 | 7.92 | — |
| TLT | TLT261130P00084000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 84.00 | +8.70% | 6.97 | 6.69 | 6.82 | — |
| TLT | TLT261130P00083000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 83.00 | +7.40% | 5.93 | 5.69 | 5.77 | — |
| TLT | TLT261130P00082000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 82.00 | +6.11% | 5.00 | 4.92 | 4.90 | — |
| TLT | TLT261130P00081000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 81.00 | +4.81% | 4.18 | 4.03 | 3.96 | — |
| TLT | TLT261130P00080000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 80.00 | +3.52% | 3.34 | 3.28 | 3.21 | — |
| TLT | TLT261130P00079000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 79.00 | +2.23% | 2.62 | 2.60 | 2.54 | — |
| TLT | TLT261130P00078000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 78.00 | +0.93% | 2.10 | 2.01 | 1.97 | — |
| TLT | TLT261130P00077000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 77.00 | -0.36% | 1.58 | 1.55 | 1.50 | — |
| TLT | TLT261130P00076000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 76.00 | -1.66% | 1.14 | 1.12 | 1.11 | — |
| TLT | TLT261130P00075000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 75.00 | -2.95% | 0.87 | 0.81 | 0.84 | — |
| TLT | TLT261130P00074000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 74.00 | -4.24% | 0.59 | 0.57 | 0.60 | — |
| TLT | TLT261130P00073000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 73.00 | -5.54% | 0.46 | 0.44 | 0.43 | — |
| TLT | TLT261130P00072000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 72.00 | -6.83% | 0.34 | 0.32 | 0.31 | — |
| TLT | TLT261130P00071000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 71.00 | -8.13% | 0.25 | 0.24 | 0.23 | — |
| TLT | TLT261130P00070000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 70.00 | -9.42% | 0.19 | 0.18 | 0.17 | — |
| TLT | TLT261130P00069000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 69.00 | -10.71% | 0.15 | 0.14 | 0.15 | — |
| TLT | TLT261130P00068000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 68.00 | -12.01% | 0.12 | 0.11 | 0.11 | — |
| TLT | TLT261130P00067000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 67.00 | -13.30% | 0.10 | 0.04 | 0.09 | — |
| TLT | TLT261130P00066000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 66.00 | -14.60% | 0.08 | 0.07 | 0.07 | — |
| TLT | TLT261130P00065000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 65.00 | -15.89% | 0.07 | 0.06 | 0.04 | — |
| TLT | TLT261130P00060000 | Put | 2026-11-30 | 54 | 1.8 | 0.15 | 60.00 | -22.36% | 0.04 | 0.03 | 0.04 | — |
| TLT | TLT261218C00135000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 135.00 | +74.69% | 0.01 | 0.00 | 0.02 | — |
| TLT | TLT261218C00130000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 130.00 | +68.22% | 0.04 | 0.03 | 0.02 | — |
| TLT | TLT261218C00125000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 125.00 | +61.75% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261218C00120000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 120.00 | +55.28% | 0.05 | 0.01 | 0.02 | — |
| TLT | TLT261218C00115000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 115.00 | +48.81% | 0.03 | 0.01 | 0.02 | — |
| TLT | TLT261218C00110000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 110.00 | +42.34% | 0.05 | 0.04 | 0.04 | — |
| TLT | TLT261218C00105000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 105.00 | +35.87% | 0.05 | 0.04 | 0.02 | — |
| TLT | TLT261218C00102000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 102.00 | +31.99% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261218C00101000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 101.00 | +30.69% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT261218C00100000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 100.00 | +29.40% | 0.06 | 0.05 | 0.05 | — |
| TLT | TLT261218C00099000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 99.00 | +28.11% | 0.06 | 0.05 | 0.06 | — |
| TLT | TLT261218C00098000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 98.00 | +26.81% | 0.06 | 0.01 | 0.03 | — |
| TLT | TLT261218C00097000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 97.00 | +25.52% | 0.06 | 0.01 | 0.05 | — |
| TLT | TLT261218C00096000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 96.00 | +24.22% | 0.07 | 0.01 | 0.05 | — |
| TLT | TLT261218C00095000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 95.00 | +22.93% | 0.07 | 0.05 | 0.05 | — |
| TLT | TLT261218C00094000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 94.00 | +21.64% | 0.07 | 0.06 | 0.06 | — |
| TLT | TLT261218C00093000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 93.00 | +20.34% | 0.08 | 0.06 | 0.03 | — |
| TLT | TLT261218C00092000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 92.00 | +19.05% | 0.04 | 0.03 | 0.06 | — |
| TLT | TLT261218C00091000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 91.00 | +17.75% | 0.08 | 0.07 | 0.06 | — |
| TLT | TLT261218C00090000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 90.00 | +16.46% | 0.09 | 0.08 | 0.08 | — |
| TLT | TLT261218C00089000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 89.00 | +15.17% | 0.10 | 0.05 | 0.06 | — |
| TLT | TLT261218C00088000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 88.00 | +13.87% | 0.12 | 0.11 | 0.11 | — |
| TLT | TLT261218C00087000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 87.00 | +12.58% | 0.10 | 0.09 | 0.11 | — |
| TLT | TLT261218C00086000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 86.00 | +11.28% | 0.18 | 0.13 | 0.16 | — |
| TLT | TLT261218C00085000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 85.00 | +9.99% | 0.23 | 0.17 | 0.21 | — |
| TLT | TLT261218C00084000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 84.00 | +8.70% | 0.30 | 0.29 | 0.28 | — |
| TLT | TLT261218C00083000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 83.00 | +7.40% | 0.40 | 0.34 | 0.38 | — |
| TLT | TLT261218C00082000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 82.00 | +6.11% | 0.53 | 0.52 | 0.52 | — |
| TLT | TLT261218C00081000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 81.00 | +4.81% | 0.73 | 0.71 | 0.69 | — |
| TLT | TLT261218C00080000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 80.00 | +3.52% | 0.99 | 0.97 | 0.97 | — |
| TLT | TLT261218C00079000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 79.00 | +2.23% | 1.32 | 1.29 | 1.26 | — |
| TLT | TLT261218C00078000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 78.00 | +0.93% | 1.73 | 1.72 | 1.71 | — |
| TLT | TLT261218C00077000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 77.00 | -0.36% | 2.26 | 2.22 | 2.23 | — |
| TLT | TLT261218C00076000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 76.00 | -1.66% | 2.86 | 2.82 | 2.82 | — |
| TLT | TLT261218C00075000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 75.00 | -2.95% | 3.54 | 3.49 | 3.60 | — |
| TLT | TLT261218C00074000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 74.00 | -4.24% | 4.31 | 4.22 | 4.33 | — |
| TLT | TLT261218C00073000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 73.00 | -5.54% | 6.28 | 3.97 | 5.27 | — |
| TLT | TLT261218C00072000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 72.00 | -6.83% | 6.27 | 5.45 | 5.76 | — |
| TLT | TLT261218C00071000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 71.00 | -8.13% | 8.08 | 5.57 | 7.26 | — |
| TLT | TLT261218C00070000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 70.00 | -9.42% | 8.15 | 7.39 | 7.70 | — |
| TLT | TLT261218C00069000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 69.00 | -10.71% | 9.97 | 7.54 | — | — |
| TLT | TLT261218C00068000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 68.00 | -12.01% | 11.02 | 8.22 | — | — |
| TLT | TLT261218C00067000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 67.00 | -13.30% | 12.51 | 9.01 | 11.50 | — |
| TLT | TLT261218C00066000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 66.00 | -14.60% | 13.50 | 10.11 | — | — |
| TLT | TLT261218C00065000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 65.00 | -15.89% | 14.85 | 10.53 | 12.42 | — |
| TLT | TLT261218C00064000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 64.00 | -17.18% | 15.32 | 11.83 | — | — |
| TLT | TLT261218C00063000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 63.00 | -18.48% | 16.45 | 12.43 | — | — |
| TLT | TLT261218C00062000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 62.00 | -19.77% | 17.82 | 13.22 | — | — |
| TLT | TLT261218C00061000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 61.00 | -21.07% | 18.36 | 14.53 | — | — |
| TLT | TLT261218C00060000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 60.00 | -22.36% | 19.43 | 15.35 | 22.35 | — |
| TLT | TLT261218C00055000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 55.00 | -28.83% | 24.93 | 20.30 | 28.13 | — |
| TLT | TLT261218C00050000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 50.00 | -35.30% | 29.62 | 25.47 | 28.42 | — |
| TLT | TLT261218C00045000 | Call | 2026-12-18 | 72 | 2.4 | 0.20 | 45.00 | -41.77% | 35.05 | 31.14 | 32.28 | — |
| TLT | TLT261218P00135000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 135.00 | +74.69% | 58.69 | 55.25 | 49.90 | — |
| TLT | TLT261218P00130000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 130.00 | +68.22% | 53.90 | 51.55 | 48.50 | — |
| TLT | TLT261218P00125000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 125.00 | +61.75% | 50.15 | 44.76 | — | — |
| TLT | TLT261218P00120000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 120.00 | +55.28% | 44.22 | 39.91 | — | — |
| TLT | TLT261218P00115000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 115.00 | +48.81% | 40.11 | 35.69 | — | — |
| TLT | TLT261218P00110000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 110.00 | +42.34% | 33.99 | 30.30 | 26.96 | — |
| TLT | TLT261218P00105000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 105.00 | +35.87% | 29.03 | 25.95 | 27.30 | — |
| TLT | TLT261218P00102000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 102.00 | +31.99% | 26.38 | 23.00 | 16.35 | — |
| TLT | TLT261218P00101000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 101.00 | +30.69% | 25.63 | 22.13 | 24.12 | — |
| TLT | TLT261218P00100000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 100.00 | +29.40% | 24.30 | 20.68 | 22.75 | — |
| TLT | TLT261218P00099000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 99.00 | +28.11% | 24.29 | 19.51 | 22.10 | — |
| TLT | TLT261218P00098000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 98.00 | +26.81% | 23.02 | 18.96 | 20.85 | — |
| TLT | TLT261218P00097000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 97.00 | +25.52% | 22.08 | 18.10 | 19.05 | — |
| TLT | TLT261218P00096000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 96.00 | +24.22% | 20.76 | 16.48 | 19.11 | — |
| TLT | TLT261218P00095000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 95.00 | +22.93% | 19.07 | 15.77 | 16.95 | — |
| TLT | TLT261218P00094000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 94.00 | +21.64% | 19.03 | 14.88 | 17.30 | — |
| TLT | TLT261218P00093000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 93.00 | +20.34% | 16.87 | 14.78 | 16.05 | — |
| TLT | TLT261218P00092000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 92.00 | +19.05% | 16.53 | 13.23 | 14.20 | — |
| TLT | TLT261218P00091000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 91.00 | +17.75% | 15.23 | 12.12 | 13.55 | — |
| TLT | TLT261218P00090000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 90.00 | +16.46% | 13.93 | 11.67 | 12.83 | — |
| TLT | TLT261218P00089000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 89.00 | +15.17% | 13.28 | 10.60 | 12.37 | — |
| TLT | TLT261218P00088000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 88.00 | +13.87% | 11.96 | 9.89 | 11.08 | — |
| TLT | TLT261218P00087000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 87.00 | +12.58% | 11.37 | 8.62 | 9.73 | — |
| TLT | TLT261218P00086000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 86.00 | +11.28% | 10.31 | 7.94 | 9.23 | — |
| TLT | TLT261218P00085000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 85.00 | +9.99% | 8.32 | 7.83 | 8.03 | — |
| TLT | TLT261218P00084000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 84.00 | +8.70% | 7.47 | 6.15 | 7.05 | — |
| TLT | TLT261218P00083000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 83.00 | +7.40% | 6.60 | 5.56 | 6.05 | — |
| TLT | TLT261218P00082000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 82.00 | +6.11% | 5.53 | 5.18 | 5.27 | — |
| TLT | TLT261218P00081000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 81.00 | +4.81% | 4.56 | 4.35 | 4.56 | — |
| TLT | TLT261218P00080000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 80.00 | +3.52% | 3.87 | 3.71 | 3.77 | — |
| TLT | TLT261218P00079000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 79.00 | +2.23% | 3.20 | 3.15 | 3.19 | — |
| TLT | TLT261218P00078000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 78.00 | +0.93% | 2.58 | 2.56 | 2.57 | — |
| TLT | TLT261218P00077000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 77.00 | -0.36% | 1.99 | 1.97 | 2.05 | — |
| TLT | TLT261218P00076000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 76.00 | -1.66% | 1.62 | 1.60 | 1.56 | — |
| TLT | TLT261218P00075000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 75.00 | -2.95% | 1.25 | 1.23 | 1.23 | — |
| TLT | TLT261218P00074000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 74.00 | -4.24% | 0.92 | 0.90 | 0.94 | — |
| TLT | TLT261218P00073000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 73.00 | -5.54% | 0.74 | 0.68 | 0.70 | — |
| TLT | TLT261218P00072000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 72.00 | -6.83% | 0.56 | 0.54 | 0.56 | — |
| TLT | TLT261218P00071000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 71.00 | -8.13% | 0.39 | 0.37 | 0.39 | — |
| TLT | TLT261218P00070000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 70.00 | -9.42% | 0.33 | 0.31 | 0.31 | — |
| TLT | TLT261218P00069000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 69.00 | -10.71% | 0.26 | 0.20 | 0.21 | — |
| TLT | TLT261218P00068000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 68.00 | -12.01% | 0.21 | 0.19 | 0.23 | — |
| TLT | TLT261218P00067000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 67.00 | -13.30% | 0.16 | 0.15 | 0.18 | — |
| TLT | TLT261218P00066000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 66.00 | -14.60% | 0.13 | 0.12 | 0.13 | — |
| TLT | TLT261218P00065000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 65.00 | -15.89% | 0.07 | 0.06 | 0.07 | — |
| TLT | TLT261218P00064000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 64.00 | -17.18% | 0.09 | 0.04 | 0.07 | — |
| TLT | TLT261218P00063000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 63.00 | -18.48% | 0.08 | 0.07 | 0.07 | — |
| TLT | TLT261218P00062000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 62.00 | -19.77% | 0.03 | 0.02 | 0.06 | — |
| TLT | TLT261218P00061000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 61.00 | -21.07% | 0.06 | 0.01 | 0.06 | — |
| TLT | TLT261218P00060000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 60.00 | -22.36% | 0.06 | 0.04 | 0.05 | — |
| TLT | TLT261218P00055000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 55.00 | -28.83% | 0.04 | 0.01 | 0.03 | — |
| TLT | TLT261218P00050000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 50.00 | -35.30% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261218P00045000 | Put | 2026-12-18 | 72 | 2.4 | 0.20 | 45.00 | -41.77% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT261231C00115000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 115.00 | +48.81% | 0.05 | 0.01 | 0.04 | — |
| TLT | TLT261231C00110000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 110.00 | +42.34% | 0.05 | 0.01 | 0.04 | — |
| TLT | TLT261231C00105000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 105.00 | +35.87% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT261231C00104000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 104.00 | +34.58% | 0.06 | 0.04 | 0.04 | — |
| TLT | TLT261231C00103000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 103.00 | +33.28% | 0.06 | 0.01 | 0.03 | — |
| TLT | TLT261231C00102000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 102.00 | +31.99% | 0.06 | 0.01 | 0.05 | — |
| TLT | TLT261231C00101000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 101.00 | +30.69% | 0.06 | 0.05 | 0.04 | — |
| TLT | TLT261231C00100000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 100.00 | +29.40% | 0.06 | 0.05 | 0.03 | — |
| TLT | TLT261231C00099000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 99.00 | +28.11% | 0.06 | 0.01 | 0.05 | — |
| TLT | TLT261231C00098000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 98.00 | +26.81% | 0.07 | 0.06 | 0.04 | — |
| TLT | TLT261231C00097000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 97.00 | +25.52% | 0.07 | 0.06 | 0.06 | — |
| TLT | TLT261231C00096000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 96.00 | +24.22% | 0.07 | 0.06 | 0.03 | — |
| TLT | TLT261231C00095000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 95.00 | +22.93% | 0.04 | 0.03 | 0.04 | — |
| TLT | TLT261231C00094000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 94.00 | +21.64% | 0.04 | 0.03 | 0.07 | — |
| TLT | TLT261231C00093000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 93.00 | +20.34% | 0.09 | 0.07 | 0.07 | — |
| TLT | TLT261231C00092000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 92.00 | +19.05% | 0.05 | 0.04 | 0.05 | — |
| TLT | TLT261231C00091000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 91.00 | +17.75% | 0.10 | 0.09 | 0.10 | — |
| TLT | TLT261231C00090000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 90.00 | +16.46% | 0.11 | 0.10 | 0.11 | — |
| TLT | TLT261231C00089000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 89.00 | +15.17% | 0.09 | 0.08 | 0.12 | — |
| TLT | TLT261231C00088000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 88.00 | +13.87% | 0.15 | 0.13 | 0.12 | — |
| TLT | TLT261231C00087000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 87.00 | +12.58% | 0.18 | 0.16 | 0.16 | — |
| TLT | TLT261231C00086000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 86.00 | +11.28% | 0.22 | 0.16 | 0.18 | — |
| TLT | TLT261231C00085000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 85.00 | +9.99% | 0.24 | 0.22 | 0.27 | — |
| TLT | TLT261231C00084000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 84.00 | +8.70% | 0.36 | 0.30 | 0.34 | — |
| TLT | TLT261231C00083000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 83.00 | +7.40% | 0.43 | 0.41 | 0.45 | — |
| TLT | TLT261231C00082000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 82.00 | +6.11% | 0.58 | 0.56 | 0.60 | — |
| TLT | TLT261231C00081000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 81.00 | +4.81% | 0.83 | 0.76 | 0.88 | — |
| TLT | TLT261231C00080000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 80.00 | +3.52% | 1.10 | 1.07 | 1.08 | — |
| TLT | TLT261231C00079000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 79.00 | +2.23% | 1.44 | 1.41 | 1.46 | — |
| TLT | TLT261231C00078000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 78.00 | +0.93% | 1.86 | 1.79 | 1.84 | — |
| TLT | TLT261231C00077000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 77.00 | -0.36% | 2.38 | 2.33 | 2.35 | — |
| TLT | TLT261231C00076000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 76.00 | -1.66% | 2.94 | 2.91 | 2.98 | — |
| TLT | TLT261231C00075000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 75.00 | -2.95% | 3.64 | 3.46 | 3.70 | — |
| TLT | TLT261231C00074000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 74.00 | -4.24% | 4.37 | 4.31 | 4.28 | — |
| TLT | TLT261231C00073000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 73.00 | -5.54% | 5.90 | 3.78 | 4.90 | — |
| TLT | TLT261231C00072000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 72.00 | -6.83% | 6.23 | 5.82 | 6.05 | — |
| TLT | TLT261231C00071000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 71.00 | -8.13% | 8.08 | 5.48 | 6.50 | — |
| TLT | TLT261231C00070000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 70.00 | -9.42% | 8.11 | 7.64 | 7.75 | — |
| TLT | TLT261231C00069000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 69.00 | -10.71% | 9.82 | 7.50 | 13.78 | — |
| TLT | TLT261231C00068000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 68.00 | -12.01% | 11.24 | 8.22 | — | — |
| TLT | TLT261231C00067000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 67.00 | -13.30% | 12.15 | 9.20 | — | — |
| TLT | TLT261231C00066000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 66.00 | -14.60% | 13.51 | 10.37 | — | — |
| TLT | TLT261231C00065000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 65.00 | -15.89% | 14.74 | 10.79 | 12.50 | — |
| TLT | TLT261231C00060000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 60.00 | -22.36% | 19.94 | 15.62 | 17.52 | — |
| TLT | TLT261231C00055000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 55.00 | -28.83% | 24.21 | 21.68 | 22.60 | — |
| TLT | TLT261231C00050000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 50.00 | -35.30% | 29.30 | 25.74 | — | — |
| TLT | TLT261231C00045000 | Call | 2026-12-31 | 85 | 2.8 | 0.23 | 45.00 | -41.77% | 34.26 | 30.54 | — | — |
| TLT | TLT261231P00115000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 115.00 | +48.81% | 38.85 | 35.74 | — | — |
| TLT | TLT261231P00110000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 110.00 | +42.34% | 34.89 | 30.25 | 23.77 | — |
| TLT | TLT261231P00105000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 105.00 | +35.87% | 29.62 | 25.30 | 22.30 | — |
| TLT | TLT261231P00104000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 104.00 | +34.58% | 29.26 | 24.71 | 21.43 | — |
| TLT | TLT261231P00103000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 103.00 | +33.28% | 27.93 | 23.37 | 17.67 | — |
| TLT | TLT261231P00102000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 102.00 | +31.99% | 26.86 | 22.35 | 22.94 | — |
| TLT | TLT261231P00101000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 101.00 | +30.69% | 25.89 | 21.27 | 13.02 | — |
| TLT | TLT261231P00100000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 100.00 | +29.40% | 24.97 | 20.58 | 22.20 | — |
| TLT | TLT261231P00099000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 99.00 | +28.11% | 23.85 | 19.60 | 13.40 | — |
| TLT | TLT261231P00098000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 98.00 | +26.81% | 22.89 | 18.57 | 20.06 | — |
| TLT | TLT261231P00097000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 97.00 | +25.52% | 21.94 | 18.08 | 19.15 | — |
| TLT | TLT261231P00096000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 96.00 | +24.22% | 20.56 | 16.86 | 12.71 | — |
| TLT | TLT261231P00095000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 95.00 | +22.93% | 20.34 | 15.49 | 17.11 | — |
| TLT | TLT261231P00094000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 94.00 | +21.64% | 18.59 | 14.71 | 15.79 | — |
| TLT | TLT261231P00093000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 93.00 | +20.34% | 17.61 | 13.96 | 14.95 | — |
| TLT | TLT261231P00092000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 92.00 | +19.05% | 17.02 | 13.30 | 13.90 | — |
| TLT | TLT261231P00091000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 91.00 | +17.75% | 15.06 | 12.49 | 13.99 | — |
| TLT | TLT261231P00090000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 90.00 | +16.46% | 14.86 | 11.23 | 12.42 | — |
| TLT | TLT261231P00089000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 89.00 | +15.17% | 13.39 | 10.42 | 11.89 | — |
| TLT | TLT261231P00088000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 88.00 | +13.87% | 11.21 | 9.88 | 10.75 | — |
| TLT | TLT261231P00087000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 87.00 | +12.58% | 11.19 | 8.77 | 9.55 | — |
| TLT | TLT261231P00086000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 86.00 | +11.28% | 9.52 | 8.56 | 9.01 | — |
| TLT | TLT261231P00085000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 85.00 | +9.99% | 8.39 | 7.61 | 7.98 | — |
| TLT | TLT261231P00084000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 84.00 | +8.70% | 7.92 | 6.22 | 7.07 | — |
| TLT | TLT261231P00083000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 83.00 | +7.40% | 6.52 | 6.04 | 6.21 | — |
| TLT | TLT261231P00082000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 82.00 | +6.11% | 5.70 | 5.18 | 5.47 | — |
| TLT | TLT261231P00081000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 81.00 | +4.81% | 4.81 | 4.43 | 4.53 | — |
| TLT | TLT261231P00080000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 80.00 | +3.52% | 3.97 | 3.94 | 3.82 | — |
| TLT | TLT261231P00079000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 79.00 | +2.23% | 3.34 | 3.23 | 3.22 | — |
| TLT | TLT261231P00078000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 78.00 | +0.93% | 2.69 | 2.62 | 2.54 | — |
| TLT | TLT261231P00077000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 77.00 | -0.36% | 2.18 | 2.14 | 2.08 | — |
| TLT | TLT261231P00076000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 76.00 | -1.66% | 1.74 | 1.67 | 1.70 | — |
| TLT | TLT261231P00075000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 75.00 | -2.95% | 1.37 | 1.35 | 1.33 | — |
| TLT | TLT261231P00074000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 74.00 | -4.24% | 1.07 | 1.01 | 1.00 | — |
| TLT | TLT261231P00073000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 73.00 | -5.54% | 0.83 | 0.77 | 0.78 | — |
| TLT | TLT261231P00072000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 72.00 | -6.83% | 0.65 | 0.63 | 0.64 | — |
| TLT | TLT261231P00071000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 71.00 | -8.13% | 0.50 | 0.48 | 0.46 | — |
| TLT | TLT261231P00070000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 70.00 | -9.42% | 0.39 | 0.37 | 0.36 | — |
| TLT | TLT261231P00069000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 69.00 | -10.71% | 0.26 | 0.25 | 0.26 | — |
| TLT | TLT261231P00068000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 68.00 | -12.01% | 0.20 | 0.19 | 0.24 | — |
| TLT | TLT261231P00067000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 67.00 | -13.30% | 0.15 | 0.14 | 0.16 | — |
| TLT | TLT261231P00066000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 66.00 | -14.60% | 0.12 | 0.10 | 0.14 | — |
| TLT | TLT261231P00065000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 65.00 | -15.89% | 0.13 | 0.12 | 0.09 | — |
| TLT | TLT261231P00060000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 60.00 | -22.36% | 0.06 | 0.05 | 0.05 | — |
| TLT | TLT261231P00055000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 55.00 | -28.83% | 0.04 | 0.03 | 0.03 | — |
| TLT | TLT261231P00050000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 50.00 | -35.30% | 0.04 | 0.00 | 0.03 | — |
| TLT | TLT261231P00045000 | Put | 2026-12-31 | 85 | 2.8 | 0.23 | 45.00 | -41.77% | 0.03 | 0.00 | 0.01 | — |
| TLT | TLT270115C00145000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 145.00 | +87.63% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT270115C00140000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 140.00 | +81.16% | 0.04 | 0.03 | 0.01 | — |
| TLT | TLT270115C00135000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 135.00 | +74.69% | 0.02 | 0.01 | 0.02 | — |
| TLT | TLT270115C00130000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 130.00 | +68.22% | 0.05 | 0.03 | 0.03 | — |
| TLT | TLT270115C00125000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 125.00 | +61.75% | 0.02 | 0.01 | 0.02 | — |
| TLT | TLT270115C00120000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 120.00 | +55.28% | 0.05 | 0.04 | 0.03 | — |
| TLT | TLT270115C00115000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 115.00 | +48.81% | 0.05 | 0.04 | 0.02 | — |
| TLT | TLT270115C00112000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 112.00 | +44.93% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT270115C00111000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 111.00 | +43.63% | 0.02 | 0.01 | 0.05 | — |
| TLT | TLT270115C00110000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 110.00 | +42.34% | 0.06 | 0.04 | 0.04 | — |
| TLT | TLT270115C00109000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 109.00 | +41.05% | 0.02 | 0.01 | 0.05 | — |
| TLT | TLT270115C00108000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 108.00 | +39.75% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT270115C00107000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 107.00 | +38.46% | 0.06 | 0.04 | 0.04 | — |
| TLT | TLT270115C00106000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 106.00 | +37.16% | 0.06 | 0.05 | 0.04 | — |
| TLT | TLT270115C00105000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 105.00 | +35.87% | 0.06 | 0.05 | 0.02 | — |
| TLT | TLT270115C00104000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 104.00 | +34.58% | 0.02 | 0.01 | 0.03 | — |
| TLT | TLT270115C00103000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 103.00 | +33.28% | 0.06 | 0.05 | 0.05 | — |
| TLT | TLT270115C00102000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 102.00 | +31.99% | 0.06 | 0.05 | 0.02 | — |
| TLT | TLT270115C00101000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 101.00 | +30.69% | 0.03 | 0.01 | 0.03 | — |
| TLT | TLT270115C00100000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 100.00 | +29.40% | 0.07 | 0.02 | 0.03 | — |
| TLT | TLT270115C00099000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 99.00 | +28.11% | 0.07 | 0.02 | 0.04 | — |
| TLT | TLT270115C00098000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 98.00 | +26.81% | 0.07 | 0.06 | 0.03 | — |
| TLT | TLT270115C00097000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 97.00 | +25.52% | 0.08 | 0.07 | 0.07 | — |
| TLT | TLT270115C00096000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 96.00 | +24.22% | 0.08 | 0.03 | 0.04 | — |
| TLT | TLT270115C00095000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 95.00 | +22.93% | 0.05 | 0.04 | 0.06 | — |
| TLT | TLT270115C00094000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 94.00 | +21.64% | 0.10 | 0.08 | 0.07 | — |
| TLT | TLT270115C00093000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 93.00 | +20.34% | 0.06 | 0.05 | 0.09 | — |
| TLT | TLT270115C00092000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 92.00 | +19.05% | 0.11 | 0.10 | 0.09 | — |
| TLT | TLT270115C00091000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 91.00 | +17.75% | 0.12 | 0.07 | 0.11 | — |
| TLT | TLT270115C00090000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 90.00 | +16.46% | 0.10 | 0.09 | 0.11 | — |
| TLT | TLT270115C00089000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 89.00 | +15.17% | 0.16 | 0.15 | 0.12 | — |
| TLT | TLT270115C00088000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 88.00 | +13.87% | 0.19 | 0.14 | 0.18 | — |
| TLT | TLT270115C00087000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 87.00 | +12.58% | 0.23 | 0.22 | 0.22 | — |
| TLT | TLT270115C00086000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 86.00 | +11.28% | 0.28 | 0.23 | 0.27 | — |
| TLT | TLT270115C00085000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 85.00 | +9.99% | 0.35 | 0.34 | 0.35 | — |
| TLT | TLT270115C00084000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 84.00 | +8.70% | 0.46 | 0.40 | 0.42 | — |
| TLT | TLT270115C00083000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 83.00 | +7.40% | 0.55 | 0.53 | 0.56 | — |
| TLT | TLT270115C00082000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 82.00 | +6.11% | 0.73 | 0.71 | 0.73 | — |
| TLT | TLT270115C00081000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 81.00 | +4.81% | 0.99 | 0.97 | 0.98 | — |
| TLT | TLT270115C00080000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 80.00 | +3.52% | 1.24 | 1.22 | 1.25 | — |
| TLT | TLT270115C00079000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 79.00 | +2.23% | 1.59 | 1.57 | 1.66 | — |
| TLT | TLT270115C00078000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 78.00 | +0.93% | 2.07 | 2.00 | 2.01 | — |
| TLT | TLT270115C00077000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 77.00 | -0.36% | 2.50 | 2.48 | 2.50 | — |
| TLT | TLT270115C00076000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 76.00 | -1.66% | 3.18 | 3.10 | 3.21 | — |
| TLT | TLT270115C00075000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 75.00 | -2.95% | 3.84 | 3.75 | 3.80 | — |
| TLT | TLT270115C00074000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 74.00 | -4.24% | 4.55 | 4.35 | 4.63 | — |
| TLT | TLT270115C00073000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 73.00 | -5.54% | 5.74 | 4.62 | 5.35 | — |
| TLT | TLT270115C00072000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 72.00 | -6.83% | 7.24 | 5.30 | 5.95 | — |
| TLT | TLT270115C00071000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 71.00 | -8.13% | 8.03 | 5.83 | 10.87 | — |
| TLT | TLT270115C00070000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 70.00 | -9.42% | 8.08 | 7.59 | 7.90 | — |
| TLT | TLT270115C00069000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 69.00 | -10.71% | 9.80 | 7.48 | 14.11 | — |
| TLT | TLT270115C00068000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 68.00 | -12.01% | 10.79 | 8.23 | 9.98 | — |
| TLT | TLT270115C00067000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 67.00 | -13.30% | 12.01 | 9.12 | 13.93 | — |
| TLT | TLT270115C00066000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 66.00 | -14.60% | 13.45 | 9.61 | — | — |
| TLT | TLT270115C00065000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 65.00 | -15.89% | 13.85 | 11.43 | 12.65 | — |
| TLT | TLT270115C00064000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 64.00 | -17.18% | 15.48 | 11.81 | 18.35 | — |
| TLT | TLT270115C00063000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 63.00 | -18.48% | 16.37 | 12.63 | — | — |
| TLT | TLT270115C00062000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 62.00 | -19.77% | 17.60 | 13.26 | 20.35 | — |
| TLT | TLT270115C00061000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 61.00 | -21.07% | 18.53 | 14.31 | — | — |
| TLT | TLT270115C00060000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 60.00 | -22.36% | 19.83 | 16.30 | 17.55 | — |
| TLT | TLT270115C00055000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 55.00 | -28.83% | 24.41 | 20.83 | 27.40 | — |
| TLT | TLT270115C00050000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 50.00 | -35.30% | 29.92 | 25.24 | 27.27 | — |
| TLT | TLT270115C00045000 | Call | 2027-01-15 | 100 | 3.3 | 0.27 | 45.00 | -41.77% | 34.23 | 31.10 | 37.35 | — |
| TLT | TLT270115P00145000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 145.00 | +87.63% | 70.02 | 65.72 | 57.77 | — |
| TLT | TLT270115P00140000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 140.00 | +81.16% | 63.94 | 60.34 | 50.42 | — |
| TLT | TLT270115P00135000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 135.00 | +74.69% | 60.50 | 54.77 | 45.74 | — |
| TLT | TLT270115P00130000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 130.00 | +68.22% | 54.76 | 50.62 | 43.79 | — |
| TLT | TLT270115P00125000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 125.00 | +61.75% | 49.73 | 45.40 | 38.46 | — |
| TLT | TLT270115P00120000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 120.00 | +55.28% | 43.72 | 41.19 | 37.10 | — |
| TLT | TLT270115P00115000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 115.00 | +48.81% | 40.16 | 36.35 | 31.38 | — |
| TLT | TLT270115P00112000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 112.00 | +44.93% | 37.00 | 33.29 | 29.49 | — |
| TLT | TLT270115P00111000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 111.00 | +43.63% | 35.33 | 31.87 | 28.30 | — |
| TLT | TLT270115P00110000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 110.00 | +42.34% | 34.57 | 31.48 | 31.97 | — |
| TLT | TLT270115P00109000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 109.00 | +41.05% | 33.37 | 29.90 | 22.85 | — |
| TLT | TLT270115P00108000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 108.00 | +39.75% | 32.25 | 28.21 | 25.66 | — |
| TLT | TLT270115P00107000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 107.00 | +38.46% | 31.14 | 28.20 | 24.59 | — |
| TLT | TLT270115P00106000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 106.00 | +37.16% | 31.12 | 26.46 | 23.74 | — |
| TLT | TLT270115P00105000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 105.00 | +35.87% | 29.47 | 25.21 | 27.35 | — |
| TLT | TLT270115P00104000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 104.00 | +34.58% | 28.43 | 25.07 | 18.37 | — |
| TLT | TLT270115P00103000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 103.00 | +33.28% | 27.31 | 23.65 | 26.00 | — |
| TLT | TLT270115P00102000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 102.00 | +31.99% | 26.43 | 22.67 | 16.46 | — |
| TLT | TLT270115P00101000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 101.00 | +30.69% | 25.30 | 22.06 | 19.12 | — |
| TLT | TLT270115P00100000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 100.00 | +29.40% | 24.40 | 22.13 | 22.60 | — |
| TLT | TLT270115P00099000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 99.00 | +28.11% | 24.19 | 19.84 | 19.23 | — |
| TLT | TLT270115P00098000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 98.00 | +26.81% | 22.20 | 18.79 | 21.55 | — |
| TLT | TLT270115P00097000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 97.00 | +25.52% | 21.57 | 17.70 | 20.00 | — |
| TLT | TLT270115P00096000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 96.00 | +24.22% | 20.10 | 17.82 | 18.85 | — |
| TLT | TLT270115P00095000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 95.00 | +22.93% | 18.76 | 16.78 | 18.21 | — |
| TLT | TLT270115P00094000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 94.00 | +21.64% | 19.01 | 14.93 | 16.64 | — |
| TLT | TLT270115P00093000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 93.00 | +20.34% | 16.50 | 14.58 | 15.66 | — |
| TLT | TLT270115P00092000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 92.00 | +19.05% | 15.97 | 14.57 | 14.80 | — |
| TLT | TLT270115P00091000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 91.00 | +17.75% | 14.06 | 13.55 | 13.87 | — |
| TLT | TLT270115P00090000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 90.00 | +16.46% | 13.08 | 12.19 | 12.79 | — |
| TLT | TLT270115P00089000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 89.00 | +15.17% | 13.31 | 10.68 | 12.49 | — |
| TLT | TLT270115P00088000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 88.00 | +13.87% | 11.07 | 10.55 | 10.97 | — |
| TLT | TLT270115P00087000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 87.00 | +12.58% | 10.81 | 9.32 | 9.88 | — |
| TLT | TLT270115P00086000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 86.00 | +11.28% | 10.14 | 8.07 | 9.00 | — |
| TLT | TLT270115P00085000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 85.00 | +9.99% | 8.44 | 7.80 | 8.09 | — |
| TLT | TLT270115P00084000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 84.00 | +8.70% | 7.53 | 6.71 | 7.21 | — |
| TLT | TLT270115P00083000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 83.00 | +7.40% | 6.50 | 6.21 | 6.25 | — |
| TLT | TLT270115P00082000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 82.00 | +6.11% | 6.19 | 5.30 | 5.48 | — |
| TLT | TLT270115P00081000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 81.00 | +4.81% | 4.86 | 4.73 | 4.73 | — |
| TLT | TLT270115P00080000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 80.00 | +3.52% | 4.10 | 4.05 | 4.04 | — |
| TLT | TLT270115P00079000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 79.00 | +2.23% | 3.44 | 3.28 | 3.41 | — |
| TLT | TLT270115P00078000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 78.00 | +0.93% | 2.79 | 2.71 | 2.79 | — |
| TLT | TLT270115P00077000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 77.00 | -0.36% | 2.34 | 2.23 | 2.30 | — |
| TLT | TLT270115P00076000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 76.00 | -1.66% | 1.83 | 1.79 | 1.80 | — |
| TLT | TLT270115P00075000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 75.00 | -2.95% | 1.50 | 1.49 | 1.49 | — |
| TLT | TLT270115P00074000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 74.00 | -4.24% | 1.20 | 1.17 | 1.13 | — |
| TLT | TLT270115P00073000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 73.00 | -5.54% | 0.95 | 0.92 | 0.89 | — |
| TLT | TLT270115P00072000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 72.00 | -6.83% | 0.75 | 0.73 | 0.71 | — |
| TLT | TLT270115P00071000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 71.00 | -8.13% | 0.55 | 0.53 | 0.56 | — |
| TLT | TLT270115P00070000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 70.00 | -9.42% | 0.46 | 0.40 | 0.43 | — |
| TLT | TLT270115P00069000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 69.00 | -10.71% | 0.33 | 0.31 | 0.32 | — |
| TLT | TLT270115P00068000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 68.00 | -12.01% | 0.30 | 0.28 | 0.26 | — |
| TLT | TLT270115P00067000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 67.00 | -13.30% | 0.23 | 0.22 | 0.25 | — |
| TLT | TLT270115P00066000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 66.00 | -14.60% | 0.19 | 0.18 | 0.16 | — |
| TLT | TLT270115P00065000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 65.00 | -15.89% | 0.16 | 0.10 | 0.13 | — |
| TLT | TLT270115P00064000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 64.00 | -17.18% | 0.13 | 0.08 | 0.16 | — |
| TLT | TLT270115P00063000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 63.00 | -18.48% | 0.11 | 0.09 | 0.12 | — |
| TLT | TLT270115P00062000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 62.00 | -19.77% | 0.09 | 0.08 | 0.12 | — |
| TLT | TLT270115P00061000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 61.00 | -21.07% | 0.08 | 0.07 | 0.07 | — |
| TLT | TLT270115P00060000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 60.00 | -22.36% | 0.07 | 0.06 | 0.05 | — |
| TLT | TLT270115P00055000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 55.00 | -28.83% | 0.05 | 0.04 | 0.02 | — |
| TLT | TLT270115P00050000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 50.00 | -35.30% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT270115P00045000 | Put | 2027-01-15 | 100 | 3.3 | 0.27 | 45.00 | -41.77% | 0.01 | 0.00 | 0.01 | — |
| TLT | TLT270219C00125000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 125.00 | +61.75% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT270219C00120000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 120.00 | +55.28% | 0.02 | 0.01 | 0.02 | — |
| TLT | TLT270219C00115000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 115.00 | +48.81% | 0.02 | 0.01 | 0.04 | — |
| TLT | TLT270219C00110000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 110.00 | +42.34% | 0.07 | 0.05 | 0.03 | — |
| TLT | TLT270219C00105000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 105.00 | +35.87% | 0.08 | 0.06 | 0.04 | — |
| TLT | TLT270219C00102000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 102.00 | +31.99% | 0.08 | 0.07 | 0.08 | — |
| TLT | TLT270219C00101000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 101.00 | +30.69% | 0.09 | 0.07 | 0.06 | — |
| TLT | TLT270219C00100000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 100.00 | +29.40% | 0.05 | 0.04 | 0.08 | — |
| TLT | TLT270219C00099000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 99.00 | +28.11% | 0.10 | 0.08 | 0.08 | — |
| TLT | TLT270219C00098000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 98.00 | +26.81% | 0.10 | 0.09 | 0.10 | — |
| TLT | TLT270219C00097000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 97.00 | +25.52% | 0.11 | 0.09 | 0.08 | — |
| TLT | TLT270219C00096000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 96.00 | +24.22% | 0.12 | 0.10 | 0.10 | — |
| TLT | TLT270219C00095000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 95.00 | +22.93% | 0.13 | 0.11 | 0.12 | — |
| TLT | TLT270219C00094000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 94.00 | +21.64% | 0.14 | 0.12 | 0.12 | — |
| TLT | TLT270219C00093000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 93.00 | +20.34% | 0.12 | 0.10 | 0.15 | — |
| TLT | TLT270219C00092000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 92.00 | +19.05% | 0.18 | 0.16 | 0.16 | — |
| TLT | TLT270219C00091000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 91.00 | +17.75% | 0.20 | 0.18 | 0.17 | — |
| TLT | TLT270219C00090000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 90.00 | +16.46% | 0.23 | 0.17 | 0.23 | — |
| TLT | TLT270219C00089000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 89.00 | +15.17% | 0.23 | 0.21 | 0.27 | — |
| TLT | TLT270219C00088000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 88.00 | +13.87% | 0.32 | 0.26 | 0.33 | — |
| TLT | TLT270219C00087000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 87.00 | +12.58% | 0.39 | 0.36 | 0.37 | — |
| TLT | TLT270219C00086000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 86.00 | +11.28% | 0.47 | 0.41 | 0.45 | — |
| TLT | TLT270219C00085000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 85.00 | +9.99% | 0.57 | 0.51 | 0.53 | — |
| TLT | TLT270219C00084000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 84.00 | +8.70% | 0.70 | 0.68 | 0.69 | — |
| TLT | TLT270219C00083000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 83.00 | +7.40% | 0.87 | 0.80 | 0.86 | — |
| TLT | TLT270219C00082000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 82.00 | +6.11% | 1.04 | 1.01 | 1.04 | — |
| TLT | TLT270219C00081000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 81.00 | +4.81% | 1.34 | 1.30 | 1.32 | — |
| TLT | TLT270219C00080000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 80.00 | +3.52% | 1.66 | 1.63 | 1.62 | — |
| TLT | TLT270219C00079000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 79.00 | +2.23% | 1.99 | 1.95 | 2.05 | — |
| TLT | TLT270219C00078000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 78.00 | +0.93% | 2.47 | 2.38 | 2.48 | — |
| TLT | TLT270219C00077000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 77.00 | -0.36% | 2.99 | 2.95 | 2.96 | — |
| TLT | TLT270219C00076000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 76.00 | -1.66% | 3.59 | 3.43 | 3.57 | — |
| TLT | TLT270219C00075000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 75.00 | -2.95% | 4.17 | 4.06 | 4.32 | — |
| TLT | TLT270219C00074000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 74.00 | -4.24% | 4.93 | 4.83 | 4.90 | — |
| TLT | TLT270219C00073000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 73.00 | -5.54% | 5.49 | 5.44 | 5.53 | — |
| TLT | TLT270219C00072000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 72.00 | -6.83% | 7.55 | 5.05 | 6.22 | — |
| TLT | TLT270219C00071000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 71.00 | -8.13% | 7.89 | 6.36 | — | — |
| TLT | TLT270219C00070000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 70.00 | -9.42% | 9.00 | 7.31 | 7.66 | — |
| TLT | TLT270219C00069000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 69.00 | -10.71% | 10.03 | 7.52 | 8.85 | — |
| TLT | TLT270219C00068000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 68.00 | -12.01% | 11.21 | 8.60 | 9.55 | — |
| TLT | TLT270219C00067000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 67.00 | -13.30% | 12.03 | 9.40 | — | — |
| TLT | TLT270219C00066000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 66.00 | -14.60% | 13.01 | 10.34 | — | — |
| TLT | TLT270219C00065000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 65.00 | -15.89% | 14.17 | 10.94 | 12.25 | — |
| TLT | TLT270219C00064000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 64.00 | -17.18% | 15.14 | 12.23 | 19.71 | — |
| TLT | TLT270219C00063000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 63.00 | -18.48% | 16.48 | 13.23 | — | — |
| TLT | TLT270219C00062000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 62.00 | -19.77% | 17.31 | 13.83 | — | — |
| TLT | TLT270219C00061000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 61.00 | -21.07% | 18.81 | 14.42 | — | — |
| TLT | TLT270219C00060000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 60.00 | -22.36% | 19.85 | 15.32 | — | — |
| TLT | TLT270219C00055000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 55.00 | -28.83% | 24.72 | 20.30 | — | — |
| TLT | TLT270219C00050000 | Call | 2027-02-19 | 135 | 4.4 | 0.37 | 50.00 | -35.30% | 29.14 | 25.22 | — | — |
| TLT | TLT270219P00125000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 125.00 | +61.75% | 48.81 | 45.92 | 38.34 | — |
| TLT | TLT270219P00120000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 120.00 | +55.28% | 44.00 | 40.20 | — | — |
| TLT | TLT270219P00115000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 115.00 | +48.81% | 39.77 | 36.09 | — | — |
| TLT | TLT270219P00110000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 110.00 | +42.34% | 33.96 | 30.56 | 27.41 | — |
| TLT | TLT270219P00105000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 105.00 | +35.87% | 30.10 | 25.68 | 18.35 | — |
| TLT | TLT270219P00102000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 102.00 | +31.99% | 26.62 | 22.77 | 16.77 | — |
| TLT | TLT270219P00101000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 101.00 | +30.69% | 25.71 | 21.56 | 24.20 | — |
| TLT | TLT270219P00100000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 100.00 | +29.40% | 24.74 | 20.56 | 17.03 | — |
| TLT | TLT270219P00099000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 99.00 | +28.11% | 23.45 | 19.50 | 22.00 | — |
| TLT | TLT270219P00098000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 98.00 | +26.81% | 22.79 | 18.89 | 20.05 | — |
| TLT | TLT270219P00097000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 97.00 | +25.52% | 22.10 | 18.09 | 14.26 | — |
| TLT | TLT270219P00096000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 96.00 | +24.22% | 20.75 | 16.97 | 12.74 | — |
| TLT | TLT270219P00095000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 95.00 | +22.93% | 19.84 | 15.46 | 18.17 | — |
| TLT | TLT270219P00094000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 94.00 | +21.64% | 18.40 | 14.53 | 15.83 | — |
| TLT | TLT270219P00093000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 93.00 | +20.34% | 17.96 | 13.60 | 11.00 | — |
| TLT | TLT270219P00092000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 92.00 | +19.05% | 16.32 | 13.33 | 10.05 | — |
| TLT | TLT270219P00091000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 91.00 | +17.75% | 15.00 | 12.43 | 9.88 | — |
| TLT | TLT270219P00090000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 90.00 | +16.46% | 14.64 | 11.35 | 13.34 | — |
| TLT | TLT270219P00089000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 89.00 | +15.17% | 13.66 | 10.91 | 11.54 | — |
| TLT | TLT270219P00088000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 88.00 | +13.87% | 11.77 | 10.33 | 11.04 | — |
| TLT | TLT270219P00087000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 87.00 | +12.58% | 11.39 | 8.64 | 9.54 | — |
| TLT | TLT270219P00086000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 86.00 | +11.28% | 9.92 | 8.81 | 9.25 | — |
| TLT | TLT270219P00085000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 85.00 | +9.99% | 8.69 | 7.70 | 8.17 | — |
| TLT | TLT270219P00084000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 84.00 | +8.70% | 7.83 | 7.01 | 7.39 | — |
| TLT | TLT270219P00083000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 83.00 | +7.40% | 7.02 | 6.09 | 6.52 | — |
| TLT | TLT270219P00082000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 82.00 | +6.11% | 5.85 | 5.72 | 5.69 | — |
| TLT | TLT270219P00081000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 81.00 | +4.81% | 5.09 | 5.01 | 4.85 | — |
| TLT | TLT270219P00080000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 80.00 | +3.52% | 4.33 | 4.28 | 4.20 | — |
| TLT | TLT270219P00079000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 79.00 | +2.23% | 3.77 | 3.60 | 3.69 | — |
| TLT | TLT270219P00078000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 78.00 | +0.93% | 3.17 | 3.12 | 3.05 | — |
| TLT | TLT270219P00077000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 77.00 | -0.36% | 2.66 | 2.57 | 2.64 | — |
| TLT | TLT270219P00076000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 76.00 | -1.66% | 2.22 | 2.20 | 2.19 | — |
| TLT | TLT270219P00075000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 75.00 | -2.95% | 1.84 | 1.81 | 1.75 | — |
| TLT | TLT270219P00074000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 74.00 | -4.24% | 1.52 | 1.45 | 1.45 | — |
| TLT | TLT270219P00073000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 73.00 | -5.54% | 1.22 | 1.18 | 1.22 | — |
| TLT | TLT270219P00072000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 72.00 | -6.83% | 0.98 | 0.95 | 0.96 | — |
| TLT | TLT270219P00071000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 71.00 | -8.13% | 0.83 | 0.81 | 0.84 | — |
| TLT | TLT270219P00070000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 70.00 | -9.42% | 0.68 | 0.65 | 0.70 | — |
| TLT | TLT270219P00069000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 69.00 | -10.71% | 0.55 | 0.53 | 0.63 | — |
| TLT | TLT270219P00068000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 68.00 | -12.01% | 0.45 | 0.43 | 0.44 | — |
| TLT | TLT270219P00067000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 67.00 | -13.30% | 0.37 | 0.35 | 0.40 | — |
| TLT | TLT270219P00066000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 66.00 | -14.60% | 0.31 | 0.28 | 0.23 | — |
| TLT | TLT270219P00065000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 65.00 | -15.89% | 0.25 | 0.19 | 0.21 | — |
| TLT | TLT270219P00064000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 64.00 | -17.18% | 0.21 | 0.15 | 0.22 | — |
| TLT | TLT270219P00063000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 63.00 | -18.48% | 0.18 | 0.16 | 0.18 | — |
| TLT | TLT270219P00062000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 62.00 | -19.77% | 0.15 | 0.13 | 0.12 | — |
| TLT | TLT270219P00061000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 61.00 | -21.07% | 0.13 | 0.07 | 0.12 | — |
| TLT | TLT270219P00060000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 60.00 | -22.36% | 0.12 | 0.06 | 0.07 | — |
| TLT | TLT270219P00055000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 55.00 | -28.83% | 0.07 | 0.01 | 0.07 | — |
| TLT | TLT270219P00050000 | Put | 2027-02-19 | 135 | 4.4 | 0.37 | 50.00 | -35.30% | 0.05 | 0.01 | 0.02 | — |
| TLT | TLT270319C00120000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 120.00 | +55.28% | 0.06 | 0.05 | 0.04 | — |
| TLT | TLT270319C00115000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 115.00 | +48.81% | 0.07 | 0.05 | 0.03 | — |
| TLT | TLT270319C00110000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 110.00 | +42.34% | 0.08 | 0.06 | 0.05 | — |
| TLT | TLT270319C00105000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 105.00 | +35.87% | 0.05 | 0.03 | 0.07 | — |
| TLT | TLT270319C00100000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 100.00 | +29.40% | 0.12 | 0.10 | 0.10 | — |
| TLT | TLT270319C00099000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 99.00 | +28.11% | 0.09 | 0.07 | 0.11 | — |
| TLT | TLT270319C00098000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 98.00 | +26.81% | 0.10 | 0.08 | 0.11 | — |
| TLT | TLT270319C00097000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 97.00 | +25.52% | 0.15 | 0.13 | 0.11 | — |
| TLT | TLT270319C00096000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 96.00 | +24.22% | 0.16 | 0.10 | 0.15 | — |
| TLT | TLT270319C00095000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 95.00 | +22.93% | 0.18 | 0.12 | 0.16 | — |
| TLT | TLT270319C00094000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 94.00 | +21.64% | 0.20 | 0.18 | 0.17 | — |
| TLT | TLT270319C00093000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 93.00 | +20.34% | 0.22 | 0.16 | 0.21 | — |
| TLT | TLT270319C00092000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 92.00 | +19.05% | 0.21 | 0.19 | 0.24 | — |
| TLT | TLT270319C00091000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 91.00 | +17.75% | 0.28 | 0.26 | 0.25 | — |
| TLT | TLT270319C00090000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 90.00 | +16.46% | 0.33 | 0.26 | 0.30 | — |
| TLT | TLT270319C00089000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 89.00 | +15.17% | 0.33 | 0.31 | 0.35 | — |
| TLT | TLT270319C00088000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 88.00 | +13.87% | 0.44 | 0.38 | 0.46 | — |
| TLT | TLT270319C00087000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 87.00 | +12.58% | 0.48 | 0.46 | 0.51 | — |
| TLT | TLT270319C00086000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 86.00 | +11.28% | 0.62 | 0.59 | 0.59 | — |
| TLT | TLT270319C00085000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 85.00 | +9.99% | 0.74 | 0.71 | 0.72 | — |
| TLT | TLT270319C00084000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 84.00 | +8.70% | 0.85 | 0.82 | 0.90 | — |
| TLT | TLT270319C00083000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 83.00 | +7.40% | 1.03 | 1.00 | 1.03 | — |
| TLT | TLT270319C00082000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 82.00 | +6.11% | 1.30 | 1.23 | 1.32 | — |
| TLT | TLT270319C00081000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 81.00 | +4.81% | 1.58 | 1.50 | 1.53 | — |
| TLT | TLT270319C00080000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 80.00 | +3.52% | 1.86 | 1.82 | 1.88 | — |
| TLT | TLT270319C00079000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 79.00 | +2.23% | 2.29 | 2.20 | 2.31 | — |
| TLT | TLT270319C00078000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 78.00 | +0.93% | 2.74 | 2.68 | 2.69 | — |
| TLT | TLT270319C00077000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 77.00 | -0.36% | 3.27 | 3.13 | 3.30 | — |
| TLT | TLT270319C00076000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 76.00 | -1.66% | 3.73 | 3.72 | 3.86 | — |
| TLT | TLT270319C00075000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 75.00 | -2.95% | 4.42 | 4.34 | 4.47 | — |
| TLT | TLT270319C00074000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 74.00 | -4.24% | 5.02 | 4.89 | 4.89 | — |
| TLT | TLT270319C00073000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 73.00 | -5.54% | 5.86 | 5.58 | 5.65 | — |
| TLT | TLT270319C00072000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 72.00 | -6.83% | 6.62 | 6.47 | 6.72 | — |
| TLT | TLT270319C00071000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 71.00 | -8.13% | 7.89 | 6.67 | 7.40 | — |
| TLT | TLT270319C00070000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 70.00 | -9.42% | 8.86 | 7.47 | 7.75 | — |
| TLT | TLT270319C00069000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 69.00 | -10.71% | 10.36 | 7.88 | — | — |
| TLT | TLT270319C00065000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 65.00 | -15.89% | 13.47 | 11.30 | 12.14 | — |
| TLT | TLT270319C00060000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 60.00 | -22.36% | 19.25 | 15.36 | 18.35 | — |
| TLT | TLT270319C00055000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 55.00 | -28.83% | 24.29 | 20.53 | 30.54 | — |
| TLT | TLT270319C00050000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 50.00 | -35.30% | 29.78 | 25.64 | 35.93 | — |
| TLT | TLT270319C00045000 | Call | 2027-03-19 | 163 | 5.4 | 0.45 | 45.00 | -41.77% | 34.58 | 30.54 | 37.10 | — |
| TLT | TLT270319P00120000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 120.00 | +55.28% | 44.43 | 40.74 | 33.61 | — |
| TLT | TLT270319P00115000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 115.00 | +48.81% | 40.28 | 35.25 | — | — |
| TLT | TLT270319P00110000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 110.00 | +42.34% | 35.04 | 31.09 | 27.23 | — |
| TLT | TLT270319P00105000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 105.00 | +35.87% | 29.63 | 25.67 | 26.00 | — |
| TLT | TLT270319P00100000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 100.00 | +29.40% | 22.91 | 21.09 | 22.85 | — |
| TLT | TLT270319P00099000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 99.00 | +28.11% | 23.75 | 19.93 | 22.01 | — |
| TLT | TLT270319P00098000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 98.00 | +26.81% | 22.58 | 18.98 | 15.81 | — |
| TLT | TLT270319P00097000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 97.00 | +25.52% | 22.13 | 17.45 | 12.07 | — |
| TLT | TLT270319P00096000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 96.00 | +24.22% | 20.42 | 16.48 | 11.27 | — |
| TLT | TLT270319P00095000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 95.00 | +22.93% | 19.63 | 15.71 | 17.21 | — |
| TLT | TLT270319P00094000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 94.00 | +21.64% | 19.07 | 14.64 | 17.10 | — |
| TLT | TLT270319P00093000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 93.00 | +20.34% | 16.98 | 14.64 | 16.20 | — |
| TLT | TLT270319P00092000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 92.00 | +19.05% | 16.01 | 13.82 | 13.10 | — |
| TLT | TLT270319P00091000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 91.00 | +17.75% | 14.91 | 12.86 | 14.01 | — |
| TLT | TLT270319P00090000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 90.00 | +16.46% | 14.40 | 11.72 | 13.53 | — |
| TLT | TLT270319P00089000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 89.00 | +15.17% | 13.37 | 10.63 | 11.38 | — |
| TLT | TLT270319P00088000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 88.00 | +13.87% | 11.71 | 9.92 | 11.44 | — |
| TLT | TLT270319P00087000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 87.00 | +12.58% | 11.42 | 8.92 | 10.30 | — |
| TLT | TLT270319P00086000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 86.00 | +11.28% | 10.57 | 8.30 | 9.20 | — |
| TLT | TLT270319P00085000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 85.00 | +9.99% | 9.78 | 7.01 | 8.25 | — |
| TLT | TLT270319P00084000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 84.00 | +8.70% | 7.97 | 6.48 | 7.38 | — |
| TLT | TLT270319P00083000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 83.00 | +7.40% | 7.78 | 6.39 | 6.62 | — |
| TLT | TLT270319P00082000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 82.00 | +6.11% | 5.98 | 5.85 | 5.92 | — |
| TLT | TLT270319P00081000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 81.00 | +4.81% | 5.28 | 5.27 | 5.15 | — |
| TLT | TLT270319P00080000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 80.00 | +3.52% | 4.69 | 4.58 | 4.59 | — |
| TLT | TLT270319P00079000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 79.00 | +2.23% | 4.02 | 3.95 | 3.90 | — |
| TLT | TLT270319P00078000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 78.00 | +0.93% | 3.43 | 3.33 | 3.35 | — |
| TLT | TLT270319P00077000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 77.00 | -0.36% | 2.94 | 2.85 | 2.92 | — |
| TLT | TLT270319P00076000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 76.00 | -1.66% | 2.44 | 2.41 | 2.70 | — |
| TLT | TLT270319P00075000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 75.00 | -2.95% | 2.10 | 2.08 | 2.10 | — |
| TLT | TLT270319P00074000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 74.00 | -4.24% | 1.73 | 1.69 | 1.71 | — |
| TLT | TLT270319P00073000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 73.00 | -5.54% | 1.44 | 1.41 | 1.43 | — |
| TLT | TLT270319P00072000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 72.00 | -6.83% | 1.24 | 1.20 | 1.20 | — |
| TLT | TLT270319P00071000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 71.00 | -8.13% | 0.99 | 0.96 | 1.00 | — |
| TLT | TLT270319P00070000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 70.00 | -9.42% | 0.85 | 0.78 | 0.82 | — |
| TLT | TLT270319P00069000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 69.00 | -10.71% | 0.71 | 0.64 | 0.81 | — |
| TLT | TLT270319P00065000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 65.00 | -15.89% | 0.34 | 0.32 | 0.32 | — |
| TLT | TLT270319P00060000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 60.00 | -22.36% | 0.16 | 0.10 | 0.14 | — |
| TLT | TLT270319P00055000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 55.00 | -28.83% | 0.09 | 0.03 | 0.06 | — |
| TLT | TLT270319P00050000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 50.00 | -35.30% | 0.06 | 0.05 | 0.02 | — |
| TLT | TLT270319P00045000 | Put | 2027-03-19 | 163 | 5.4 | 0.45 | 45.00 | -41.77% | 0.05 | 0.01 | 0.01 | — |
| TLT | TLT270331C00110000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 110.00 | +42.34% | 0.09 | 0.07 | 0.07 | — |
| TLT | TLT270331C00106000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 106.00 | +37.16% | 0.06 | 0.04 | 0.08 | — |
| TLT | TLT270331C00105000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 105.00 | +35.87% | 0.10 | 0.08 | 0.07 | — |
| TLT | TLT270331C00104000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 104.00 | +34.58% | 0.11 | 0.09 | 0.07 | — |
| TLT | TLT270331C00103000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 103.00 | +33.28% | 0.07 | 0.05 | 0.07 | — |
| TLT | TLT270331C00102000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 102.00 | +31.99% | 0.12 | 0.06 | 0.08 | — |
| TLT | TLT270331C00101000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 101.00 | +30.69% | 0.09 | 0.07 | 0.11 | — |
| TLT | TLT270331C00100000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 100.00 | +29.40% | 0.13 | 0.11 | 0.13 | — |
| TLT | TLT270331C00099000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 99.00 | +28.11% | 0.14 | 0.12 | 0.14 | — |
| TLT | TLT270331C00098000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 98.00 | +26.81% | 0.15 | 0.13 | 0.15 | — |
| TLT | TLT270331C00097000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 97.00 | +25.52% | 0.17 | 0.11 | 0.15 | — |
| TLT | TLT270331C00096000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 96.00 | +24.22% | 0.18 | 0.16 | 0.17 | — |
| TLT | TLT270331C00095000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 95.00 | +22.93% | 0.20 | 0.15 | 0.20 | — |
| TLT | TLT270331C00094000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 94.00 | +21.64% | 0.18 | 0.16 | 0.21 | — |
| TLT | TLT270331C00093000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 93.00 | +20.34% | 0.25 | 0.23 | 0.25 | — |
| TLT | TLT270331C00092000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 92.00 | +19.05% | 0.28 | 0.26 | 0.32 | — |
| TLT | TLT270331C00091000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 91.00 | +17.75% | 0.28 | 0.26 | 0.32 | — |
| TLT | TLT270331C00090000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 90.00 | +16.46% | 0.33 | 0.31 | 0.35 | — |
| TLT | TLT270331C00089000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 89.00 | +15.17% | 0.39 | 0.36 | 0.41 | — |
| TLT | TLT270331C00088000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 88.00 | +13.87% | 0.50 | 0.47 | 0.50 | — |
| TLT | TLT270331C00087000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 87.00 | +12.58% | 0.59 | 0.56 | 0.61 | — |
| TLT | TLT270331C00086000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 86.00 | +11.28% | 0.69 | 0.66 | 0.72 | — |
| TLT | TLT270331C00085000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 85.00 | +9.99% | 0.78 | 0.75 | 0.85 | — |
| TLT | TLT270331C00084000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 84.00 | +8.70% | 0.98 | 0.95 | 1.03 | — |
| TLT | TLT270331C00083000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 83.00 | +7.40% | 1.17 | 1.14 | 1.19 | — |
| TLT | TLT270331C00082000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 82.00 | +6.11% | 1.41 | 1.37 | 1.49 | — |
| TLT | TLT270331C00081000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 81.00 | +4.81% | 1.69 | 1.65 | 1.70 | — |
| TLT | TLT270331C00080000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 80.00 | +3.52% | 2.02 | 1.98 | 1.99 | — |
| TLT | TLT270331C00079000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 79.00 | +2.23% | 2.42 | 2.33 | 2.50 | — |
| TLT | TLT270331C00078000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 78.00 | +0.93% | 2.87 | 2.81 | 2.89 | — |
| TLT | TLT270331C00077000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 77.00 | -0.36% | 3.39 | 3.34 | 3.48 | — |
| TLT | TLT270331C00076000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 76.00 | -1.66% | 3.95 | 3.90 | 4.05 | — |
| TLT | TLT270331C00075000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 75.00 | -2.95% | 4.61 | 4.42 | 4.55 | — |
| TLT | TLT270331C00074000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 74.00 | -4.24% | 5.22 | 5.12 | 5.41 | — |
| TLT | TLT270331C00073000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 73.00 | -5.54% | 5.94 | 5.84 | 6.22 | — |
| TLT | TLT270331C00072000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 72.00 | -6.83% | 6.70 | 6.60 | 6.78 | — |
| TLT | TLT270331C00070000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 70.00 | -9.42% | 8.48 | 7.28 | 8.20 | — |
| TLT | TLT270331C00065000 | Call | 2027-03-31 | 175 | 5.7 | 0.48 | 65.00 | -15.89% | 14.18 | 11.57 | 13.57 | — |
| TLT | TLT270331P00110000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 110.00 | +42.34% | 34.81 | 30.50 | 28.23 | — |
| TLT | TLT270331P00106000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 106.00 | +37.16% | 31.06 | 26.48 | — | — |
| TLT | TLT270331P00105000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 105.00 | +35.87% | 29.26 | 26.11 | — | — |
| TLT | TLT270331P00104000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 104.00 | +34.58% | 29.15 | 24.28 | 18.78 | — |
| TLT | TLT270331P00103000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 103.00 | +33.28% | 27.43 | 23.29 | — | — |
| TLT | TLT270331P00102000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 102.00 | +31.99% | 26.37 | 22.50 | 16.28 | — |
| TLT | TLT270331P00101000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 101.00 | +30.69% | 25.17 | 21.46 | 24.15 | — |
| TLT | TLT270331P00100000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 100.00 | +29.40% | 24.60 | 20.63 | 16.51 | — |
| TLT | TLT270331P00099000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 99.00 | +28.11% | 23.47 | 19.59 | 16.05 | — |
| TLT | TLT270331P00098000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 98.00 | +26.81% | 23.12 | 18.66 | 12.60 | — |
| TLT | TLT270331P00097000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 97.00 | +25.52% | 21.73 | 17.61 | 11.95 | — |
| TLT | TLT270331P00096000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 96.00 | +24.22% | 20.77 | 16.53 | 14.80 | — |
| TLT | TLT270331P00095000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 95.00 | +22.93% | 19.53 | 15.71 | 15.79 | — |
| TLT | TLT270331P00094000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 94.00 | +21.64% | 18.59 | 15.02 | 11.50 | — |
| TLT | TLT270331P00093000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 93.00 | +20.34% | 18.01 | 14.11 | 14.69 | — |
| TLT | TLT270331P00092000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 92.00 | +19.05% | 16.93 | 13.00 | 10.55 | — |
| TLT | TLT270331P00091000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 91.00 | +17.75% | 15.18 | 12.45 | 8.75 | — |
| TLT | TLT270331P00090000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 90.00 | +16.46% | 14.11 | 11.58 | 11.91 | — |
| TLT | TLT270331P00089000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 89.00 | +15.17% | 13.24 | 10.93 | 12.25 | — |
| TLT | TLT270331P00088000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 88.00 | +13.87% | 12.33 | 9.64 | 10.01 | — |
| TLT | TLT270331P00087000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 87.00 | +12.58% | 11.54 | 8.84 | 9.14 | — |
| TLT | TLT270331P00086000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 86.00 | +11.28% | 10.05 | 8.45 | 8.24 | — |
| TLT | TLT270331P00085000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 85.00 | +9.99% | 8.86 | 7.13 | 7.35 | — |
| TLT | TLT270331P00084000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 84.00 | +8.70% | 8.11 | 7.18 | 7.74 | — |
| TLT | TLT270331P00083000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 83.00 | +7.40% | 7.21 | 6.59 | 6.66 | — |
| TLT | TLT270331P00082000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 82.00 | +6.11% | 6.14 | 5.87 | 5.92 | — |
| TLT | TLT270331P00081000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 81.00 | +4.81% | 5.45 | 5.23 | 5.53 | — |
| TLT | TLT270331P00080000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 80.00 | +3.52% | 4.63 | 4.58 | 5.14 | — |
| TLT | TLT270331P00079000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 79.00 | +2.23% | 4.01 | 4.00 | 4.34 | — |
| TLT | TLT270331P00078000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 78.00 | +0.93% | 3.48 | 3.34 | 3.50 | — |
| TLT | TLT270331P00077000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 77.00 | -0.36% | 3.02 | 2.98 | 2.89 | — |
| TLT | TLT270331P00076000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 76.00 | -1.66% | 2.52 | 2.48 | 2.60 | — |
| TLT | TLT270331P00075000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 75.00 | -2.95% | 2.12 | 2.10 | 2.12 | — |
| TLT | TLT270331P00074000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 74.00 | -4.24% | 1.79 | 1.75 | 1.81 | — |
| TLT | TLT270331P00073000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 73.00 | -5.54% | 1.51 | 1.46 | 1.48 | — |
| TLT | TLT270331P00072000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 72.00 | -6.83% | 1.30 | 1.26 | 1.33 | — |
| TLT | TLT270331P00070000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 70.00 | -9.42% | 0.91 | 0.88 | 0.88 | — |
| TLT | TLT270331P00065000 | Put | 2027-03-31 | 175 | 5.7 | 0.48 | 65.00 | -15.89% | 0.37 | 0.34 | 0.35 | — |
| TLT | TLT270416C00120000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 120.00 | +55.28% | 0.04 | 0.01 | 0.06 | — |
| TLT | TLT270416C00115000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 115.00 | +48.81% | 0.08 | 0.02 | 0.07 | — |
| TLT | TLT270416C00110000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 110.00 | +42.34% | 0.09 | 0.07 | 0.06 | — |
| TLT | TLT270416C00105000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 105.00 | +35.87% | 0.12 | 0.10 | 0.08 | — |
| TLT | TLT270416C00100000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 100.00 | +29.40% | 0.15 | 0.13 | 0.12 | — |
| TLT | TLT270416C00099000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 99.00 | +28.11% | 0.17 | 0.15 | 0.15 | — |
| TLT | TLT270416C00098000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 98.00 | +26.81% | 0.18 | 0.16 | 0.18 | — |
| TLT | TLT270416C00097000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 97.00 | +25.52% | 0.20 | 0.13 | 0.21 | — |
| TLT | TLT270416C00096000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 96.00 | +24.22% | 0.21 | 0.15 | 0.18 | — |
| TLT | TLT270416C00095000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 95.00 | +22.93% | 0.24 | 0.17 | 0.21 | — |
| TLT | TLT270416C00094000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 94.00 | +21.64% | 0.26 | 0.24 | 0.27 | — |
| TLT | TLT270416C00093000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 93.00 | +20.34% | 0.29 | 0.27 | 0.29 | — |
| TLT | TLT270416C00092000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 92.00 | +19.05% | 0.33 | 0.30 | 0.30 | — |
| TLT | TLT270416C00091000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 91.00 | +17.75% | 0.33 | 0.31 | 0.36 | — |
| TLT | TLT270416C00090000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 90.00 | +16.46% | 0.42 | 0.39 | 0.42 | — |
| TLT | TLT270416C00089000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 89.00 | +15.17% | 0.48 | 0.46 | 0.46 | — |
| TLT | TLT270416C00088000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 88.00 | +13.87% | 0.56 | 0.53 | 0.56 | — |
| TLT | TLT270416C00087000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 87.00 | +12.58% | 0.65 | 0.62 | 0.63 | — |
| TLT | TLT270416C00086000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 86.00 | +11.28% | 0.76 | 0.73 | 0.77 | — |
| TLT | TLT270416C00085000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 85.00 | +9.99% | 0.90 | 0.87 | 0.90 | — |
| TLT | TLT270416C00084000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 84.00 | +8.70% | 1.06 | 1.03 | 1.09 | — |
| TLT | TLT270416C00083000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 83.00 | +7.40% | 1.22 | 1.19 | 1.24 | — |
| TLT | TLT270416C00082000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 82.00 | +6.11% | 1.47 | 1.46 | 1.55 | — |
| TLT | TLT270416C00081000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 81.00 | +4.81% | 1.79 | 1.75 | 1.84 | — |
| TLT | TLT270416C00080000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 80.00 | +3.52% | 2.15 | 2.10 | 2.10 | — |
| TLT | TLT270416C00079000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 79.00 | +2.23% | 2.56 | 2.50 | 2.56 | — |
| TLT | TLT270416C00078000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 78.00 | +0.93% | 2.98 | 2.93 | 3.07 | — |
| TLT | TLT270416C00077000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 77.00 | -0.36% | 3.39 | 3.33 | 3.53 | — |
| TLT | TLT270416C00076000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 76.00 | -1.66% | 4.05 | 3.90 | 3.87 | — |
| TLT | TLT270416C00075000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 75.00 | -2.95% | 4.62 | 4.57 | 4.52 | — |
| TLT | TLT270416C00074000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 74.00 | -4.24% | 5.27 | 5.17 | 5.51 | — |
| TLT | TLT270416C00073000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 73.00 | -5.54% | 6.00 | 5.83 | 5.75 | — |
| TLT | TLT270416C00072000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 72.00 | -6.83% | 6.84 | 6.73 | 6.90 | — |
| TLT | TLT270416C00071000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 71.00 | -8.13% | 8.44 | 6.54 | — | — |
| TLT | TLT270416C00070000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 70.00 | -9.42% | 9.23 | 7.49 | 8.33 | — |
| TLT | TLT270416C00069000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 69.00 | -10.71% | 10.54 | 7.91 | — | — |
| TLT | TLT270416C00068000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 68.00 | -12.01% | 11.38 | 8.55 | — | — |
| TLT | TLT270416C00067000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 67.00 | -13.30% | 12.29 | 9.75 | — | — |
| TLT | TLT270416C00066000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 66.00 | -14.60% | 12.85 | 10.40 | — | — |
| TLT | TLT270416C00065000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 65.00 | -15.89% | 13.90 | 11.33 | — | — |
| TLT | TLT270416C00064000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 64.00 | -17.18% | 14.71 | 12.38 | — | — |
| TLT | TLT270416C00063000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 63.00 | -18.48% | 16.89 | 12.61 | — | — |
| TLT | TLT270416C00062000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 62.00 | -19.77% | 17.42 | 13.67 | — | — |
| TLT | TLT270416C00061000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 61.00 | -21.07% | 18.28 | 14.72 | — | — |
| TLT | TLT270416C00060000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 60.00 | -22.36% | 19.88 | 15.54 | 17.15 | — |
| TLT | TLT270416C00055000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 55.00 | -28.83% | 24.25 | 20.30 | — | — |
| TLT | TLT270416C00050000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 50.00 | -35.30% | 29.77 | 25.30 | — | — |
| TLT | TLT270416C00045000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 45.00 | -41.77% | 34.27 | 30.53 | — | — |
| TLT | TLT270416C00040000 | Call | 2027-04-16 | 191 | 6.3 | 0.52 | 40.00 | -48.24% | 39.70 | 35.31 | — | — |
| TLT | TLT270416P00120000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 120.00 | +55.28% | 44.77 | 41.23 | — | — |
| TLT | TLT270416P00115000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 115.00 | +48.81% | 39.85 | 35.83 | — | — |
| TLT | TLT270416P00110000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 110.00 | +42.34% | 34.50 | 30.25 | 23.90 | — |
| TLT | TLT270416P00105000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 105.00 | +35.87% | 29.48 | 25.61 | — | — |
| TLT | TLT270416P00100000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 100.00 | +29.40% | 24.88 | 20.79 | 21.52 | — |
| TLT | TLT270416P00099000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 99.00 | +28.11% | 23.83 | 20.12 | 15.05 | — |
| TLT | TLT270416P00098000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 98.00 | +26.81% | 22.79 | 18.71 | 12.85 | — |
| TLT | TLT270416P00097000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 97.00 | +25.52% | 22.17 | 17.56 | 15.50 | — |
| TLT | TLT270416P00096000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 96.00 | +24.22% | 20.47 | 16.73 | 12.01 | — |
| TLT | TLT270416P00095000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 95.00 | +22.93% | 19.15 | 16.53 | 11.80 | — |
| TLT | TLT270416P00094000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 94.00 | +21.64% | 18.60 | 14.96 | 10.25 | — |
| TLT | TLT270416P00093000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 93.00 | +20.34% | 18.20 | 13.81 | 12.20 | — |
| TLT | TLT270416P00092000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 92.00 | +19.05% | 16.07 | 13.23 | 13.54 | — |
| TLT | TLT270416P00091000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 91.00 | +17.75% | 15.13 | 12.18 | 13.70 | — |
| TLT | TLT270416P00090000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 90.00 | +16.46% | 13.24 | 12.55 | 13.00 | — |
| TLT | TLT270416P00089000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 89.00 | +15.17% | 13.37 | 10.79 | 12.07 | — |
| TLT | TLT270416P00088000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 88.00 | +13.87% | 11.60 | 10.24 | 11.04 | — |
| TLT | TLT270416P00087000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 87.00 | +12.58% | 10.88 | 9.52 | 10.46 | — |
| TLT | TLT270416P00086000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 86.00 | +11.28% | 10.38 | 8.60 | 9.34 | — |
| TLT | TLT270416P00085000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 85.00 | +9.99% | 9.83 | 7.38 | 8.20 | — |
| TLT | TLT270416P00084000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 84.00 | +8.70% | 8.09 | 7.08 | 7.60 | — |
| TLT | TLT270416P00083000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 83.00 | +7.40% | 7.28 | 6.68 | 6.82 | — |
| TLT | TLT270416P00082000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 82.00 | +6.11% | 6.21 | 6.12 | 6.33 | — |
| TLT | TLT270416P00081000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 81.00 | +4.81% | 5.57 | 5.48 | 5.32 | — |
| TLT | TLT270416P00080000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 80.00 | +3.52% | 4.77 | 4.72 | 4.74 | — |
| TLT | TLT270416P00079000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 79.00 | +2.23% | 4.27 | 4.14 | 4.10 | — |
| TLT | TLT270416P00078000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 78.00 | +0.93% | 3.60 | 3.53 | 3.62 | — |
| TLT | TLT270416P00077000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 77.00 | -0.36% | 3.11 | 3.00 | 3.51 | — |
| TLT | TLT270416P00076000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 76.00 | -1.66% | 2.72 | 2.61 | 2.97 | — |
| TLT | TLT270416P00075000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 75.00 | -2.95% | 2.36 | 2.28 | 2.26 | — |
| TLT | TLT270416P00074000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 74.00 | -4.24% | 1.99 | 1.95 | 1.92 | — |
| TLT | TLT270416P00073000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 73.00 | -5.54% | 1.69 | 1.64 | 1.79 | — |
| TLT | TLT270416P00072000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 72.00 | -6.83% | 1.43 | 1.35 | 1.52 | — |
| TLT | TLT270416P00071000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 71.00 | -8.13% | 1.16 | 1.13 | 1.31 | — |
| TLT | TLT270416P00070000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 70.00 | -9.42% | 1.01 | 0.98 | 0.99 | — |
| TLT | TLT270416P00069000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 69.00 | -10.71% | 0.85 | 0.82 | 0.94 | — |
| TLT | TLT270416P00068000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 68.00 | -12.01% | 0.67 | 0.64 | 0.73 | — |
| TLT | TLT270416P00067000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 67.00 | -13.30% | 0.60 | 0.53 | 0.67 | — |
| TLT | TLT270416P00066000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 66.00 | -14.60% | 0.50 | 0.44 | 0.54 | — |
| TLT | TLT270416P00065000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 65.00 | -15.89% | 0.42 | 0.36 | 0.45 | — |
| TLT | TLT270416P00064000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 64.00 | -17.18% | 0.36 | 0.33 | 0.35 | — |
| TLT | TLT270416P00063000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 63.00 | -18.48% | 0.31 | 0.28 | 0.22 | — |
| TLT | TLT270416P00062000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 62.00 | -19.77% | 0.26 | 0.24 | 0.14 | — |
| TLT | TLT270416P00061000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 61.00 | -21.07% | 0.22 | 0.20 | 0.22 | — |
| TLT | TLT270416P00060000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 60.00 | -22.36% | 0.19 | 0.13 | 0.16 | — |
| TLT | TLT270416P00055000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 55.00 | -28.83% | 0.11 | 0.09 | 0.09 | — |
| TLT | TLT270416P00050000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 50.00 | -35.30% | 0.08 | 0.06 | — | — |
| TLT | TLT270416P00045000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 45.00 | -41.77% | 0.06 | 0.01 | — | — |
| TLT | TLT270416P00040000 | Put | 2027-04-16 | 191 | 6.3 | 0.52 | 40.00 | -48.24% | 0.01 | 0.00 | 0.02 | — |
| TLT | TLT270521C00120000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 120.00 | +55.28% | 0.09 | 0.03 | 0.05 | — |
| TLT | TLT270521C00115000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 115.00 | +48.81% | 0.06 | 0.04 | 0.06 | — |
| TLT | TLT270521C00110000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 110.00 | +42.34% | 0.08 | 0.05 | 0.08 | — |
| TLT | TLT270521C00105000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 105.00 | +35.87% | 0.15 | 0.12 | 0.13 | — |
| TLT | TLT270521C00104000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 104.00 | +34.58% | 0.11 | 0.09 | 0.14 | — |
| TLT | TLT270521C00103000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 103.00 | +33.28% | 0.16 | 0.14 | 0.15 | — |
| TLT | TLT270521C00102000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 102.00 | +31.99% | 0.17 | 0.15 | 0.15 | — |
| TLT | TLT270521C00101000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 101.00 | +30.69% | 0.18 | 0.16 | 0.17 | — |
| TLT | TLT270521C00100000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 100.00 | +29.40% | 0.16 | 0.13 | 0.18 | — |
| TLT | TLT270521C00099000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 99.00 | +28.11% | 0.21 | 0.19 | 0.21 | — |
| TLT | TLT270521C00098000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 98.00 | +26.81% | 0.23 | 0.17 | 0.23 | — |
| TLT | TLT270521C00097000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 97.00 | +25.52% | 0.25 | 0.23 | 0.19 | — |
| TLT | TLT270521C00096000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 96.00 | +24.22% | 0.28 | 0.25 | 0.23 | — |
| TLT | TLT270521C00095000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 95.00 | +22.93% | 0.26 | 0.24 | 0.29 | — |
| TLT | TLT270521C00094000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 94.00 | +21.64% | 0.30 | 0.27 | 0.33 | — |
| TLT | TLT270521C00093000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 93.00 | +20.34% | 0.38 | 0.35 | 0.35 | — |
| TLT | TLT270521C00092000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 92.00 | +19.05% | 0.42 | 0.35 | 0.41 | — |
| TLT | TLT270521C00091000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 91.00 | +17.75% | 0.44 | 0.41 | 0.51 | — |
| TLT | TLT270521C00090000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 90.00 | +16.46% | 0.54 | 0.47 | 0.53 | — |
| TLT | TLT270521C00089000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 89.00 | +15.17% | 0.58 | 0.54 | 0.62 | — |
| TLT | TLT270521C00088000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 88.00 | +13.87% | 0.67 | 0.65 | 0.70 | — |
| TLT | TLT270521C00087000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 87.00 | +12.58% | 0.82 | 0.80 | 0.79 | — |
| TLT | TLT270521C00086000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 86.00 | +11.28% | 0.95 | 0.91 | 0.98 | — |
| TLT | TLT270521C00085000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 85.00 | +9.99% | 1.10 | 1.06 | 1.11 | — |
| TLT | TLT270521C00084000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 84.00 | +8.70% | 1.29 | 1.25 | 1.29 | — |
| TLT | TLT270521C00083000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 83.00 | +7.40% | 1.47 | 1.42 | 1.55 | — |
| TLT | TLT270521C00082000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 82.00 | +6.11% | 1.73 | 1.71 | 1.77 | — |
| TLT | TLT270521C00081000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 81.00 | +4.81% | 2.07 | 2.02 | 2.08 | — |
| TLT | TLT270521C00080000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 80.00 | +3.52% | 2.45 | 2.32 | 2.52 | — |
| TLT | TLT270521C00079000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 79.00 | +2.23% | 2.83 | 2.77 | 2.87 | — |
| TLT | TLT270521C00078000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 78.00 | +0.93% | 3.34 | 3.18 | 3.30 | — |
| TLT | TLT270521C00077000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 77.00 | -0.36% | 3.73 | 3.69 | 3.74 | — |
| TLT | TLT270521C00076000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 76.00 | -1.66% | 4.32 | 4.27 | 4.43 | — |
| TLT | TLT270521C00075000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 75.00 | -2.95% | 4.97 | 4.88 | 4.95 | — |
| TLT | TLT270521C00074000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 74.00 | -4.24% | 5.57 | 5.47 | 5.95 | — |
| TLT | TLT270521C00073000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 73.00 | -5.54% | 6.13 | 6.06 | 6.41 | — |
| TLT | TLT270521C00072000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 72.00 | -6.83% | 6.98 | 6.90 | 7.65 | — |
| TLT | TLT270521C00071000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 71.00 | -8.13% | 8.57 | 6.57 | 7.25 | — |
| TLT | TLT270521C00070000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 70.00 | -9.42% | 9.75 | 7.10 | 9.07 | — |
| TLT | TLT270521C00069000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 69.00 | -10.71% | 10.42 | 8.12 | 8.88 | — |
| TLT | TLT270521C00068000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 68.00 | -12.01% | 11.32 | 8.83 | — | — |
| TLT | TLT270521C00067000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 67.00 | -13.30% | 12.01 | 9.60 | — | — |
| TLT | TLT270521C00066000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 66.00 | -14.60% | 13.08 | 10.51 | — | — |
| TLT | TLT270521C00065000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 65.00 | -15.89% | 14.08 | 11.59 | — | — |
| TLT | TLT270521C00064000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 64.00 | -17.18% | 15.29 | 12.54 | — | — |
| TLT | TLT270521C00063000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 63.00 | -18.48% | 16.39 | 12.90 | — | — |
| TLT | TLT270521C00062000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 62.00 | -19.77% | 17.36 | 13.55 | — | — |
| TLT | TLT270521C00061000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 61.00 | -21.07% | 18.81 | 14.54 | — | — |
| TLT | TLT270521C00060000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 60.00 | -22.36% | 19.23 | 15.69 | 17.35 | — |
| TLT | TLT270521C00055000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 55.00 | -28.83% | 24.44 | 20.44 | — | — |
| TLT | TLT270521C00050000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 50.00 | -35.30% | 30.04 | 25.58 | — | — |
| TLT | TLT270521C00045000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 45.00 | -41.77% | 35.06 | 30.31 | — | — |
| TLT | TLT270521C00040000 | Call | 2027-05-21 | 226 | 7.4 | 0.62 | 40.00 | -48.24% | 38.94 | 34.84 | — | — |
| TLT | TLT270521P00120000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 120.00 | +55.28% | 45.25 | 41.09 | — | — |
| TLT | TLT270521P00115000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 115.00 | +48.81% | 39.72 | 34.95 | — | — |
| TLT | TLT270521P00110000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 110.00 | +42.34% | 34.79 | 31.08 | — | — |
| TLT | TLT270521P00105000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 105.00 | +35.87% | 29.17 | 26.13 | 20.55 | — |
| TLT | TLT270521P00104000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 104.00 | +34.58% | 28.21 | 24.21 | — | — |
| TLT | TLT270521P00103000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 103.00 | +33.28% | 27.56 | 23.83 | — | — |
| TLT | TLT270521P00102000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 102.00 | +31.99% | 26.37 | 22.38 | — | — |
| TLT | TLT270521P00101000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 101.00 | +30.69% | 25.72 | 21.36 | 23.00 | — |
| TLT | TLT270521P00100000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 100.00 | +29.40% | 24.53 | 20.66 | 22.91 | — |
| TLT | TLT270521P00099000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 99.00 | +28.11% | 23.82 | 19.62 | 22.02 | — |
| TLT | TLT270521P00098000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 98.00 | +26.81% | 22.36 | 18.69 | — | — |
| TLT | TLT270521P00097000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 97.00 | +25.52% | 21.73 | 17.89 | 14.89 | — |
| TLT | TLT270521P00096000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 96.00 | +24.22% | 20.46 | 16.76 | 12.08 | — |
| TLT | TLT270521P00095000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 95.00 | +22.93% | 19.63 | 15.90 | 13.60 | — |
| TLT | TLT270521P00094000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 94.00 | +21.64% | 18.89 | 15.02 | 10.94 | — |
| TLT | TLT270521P00093000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 93.00 | +20.34% | 17.59 | 13.72 | 15.81 | — |
| TLT | TLT270521P00092000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 92.00 | +19.05% | 16.59 | 13.23 | 14.02 | — |
| TLT | TLT270521P00091000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 91.00 | +17.75% | 15.32 | 12.68 | 9.53 | — |
| TLT | TLT270521P00090000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 90.00 | +16.46% | 14.11 | 11.94 | 12.73 | — |
| TLT | TLT270521P00089000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 89.00 | +15.17% | 13.25 | 10.95 | 11.99 | — |
| TLT | TLT270521P00088000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 88.00 | +13.87% | 12.25 | 9.80 | 11.20 | — |
| TLT | TLT270521P00087000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 87.00 | +12.58% | 11.00 | 9.07 | 7.93 | — |
| TLT | TLT270521P00086000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 86.00 | +11.28% | 10.77 | 8.15 | 9.67 | — |
| TLT | TLT270521P00085000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 85.00 | +9.99% | 9.70 | 7.44 | 8.55 | — |
| TLT | TLT270521P00084000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 84.00 | +8.70% | 8.31 | 7.66 | 8.07 | — |
| TLT | TLT270521P00083000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 83.00 | +7.40% | 6.97 | 6.93 | 7.03 | — |
| TLT | TLT270521P00082000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 82.00 | +6.11% | 6.47 | 6.23 | 6.32 | — |
| TLT | TLT270521P00081000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 81.00 | +4.81% | 5.72 | 5.52 | 5.56 | — |
| TLT | TLT270521P00080000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 80.00 | +3.52% | 5.03 | 4.97 | 4.92 | — |
| TLT | TLT270521P00079000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 79.00 | +2.23% | 4.39 | 4.30 | 4.40 | — |
| TLT | TLT270521P00078000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 78.00 | +0.93% | 3.87 | 3.83 | 3.95 | — |
| TLT | TLT270521P00077000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 77.00 | -0.36% | 3.43 | 3.32 | 3.39 | — |
| TLT | TLT270521P00076000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 76.00 | -1.66% | 2.99 | 2.93 | 2.87 | — |
| TLT | TLT270521P00075000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 75.00 | -2.95% | 2.58 | 2.52 | 2.66 | — |
| TLT | TLT270521P00074000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 74.00 | -4.24% | 2.18 | 2.17 | 2.39 | — |
| TLT | TLT270521P00073000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 73.00 | -5.54% | 1.88 | 1.82 | 2.10 | — |
| TLT | TLT270521P00072000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 72.00 | -6.83% | 1.65 | 1.60 | 1.57 | — |
| TLT | TLT270521P00071000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 71.00 | -8.13% | 1.40 | 1.36 | 1.45 | — |
| TLT | TLT270521P00070000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 70.00 | -9.42% | 1.15 | 1.11 | 1.38 | — |
| TLT | TLT270521P00069000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 69.00 | -10.71% | 0.98 | 0.94 | 1.01 | — |
| TLT | TLT270521P00068000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 68.00 | -12.01% | 0.86 | 0.83 | 0.94 | — |
| TLT | TLT270521P00067000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 67.00 | -13.30% | 0.73 | 0.70 | 0.80 | — |
| TLT | TLT270521P00066000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 66.00 | -14.60% | 0.63 | 0.56 | 0.61 | — |
| TLT | TLT270521P00065000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 65.00 | -15.89% | 0.54 | 0.50 | 0.51 | — |
| TLT | TLT270521P00064000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 64.00 | -17.18% | 0.46 | 0.38 | 0.45 | — |
| TLT | TLT270521P00063000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 63.00 | -18.48% | 0.35 | 0.32 | 0.39 | — |
| TLT | TLT270521P00062000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 62.00 | -19.77% | 0.30 | 0.27 | 0.25 | — |
| TLT | TLT270521P00061000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 61.00 | -21.07% | 0.29 | 0.26 | 0.29 | — |
| TLT | TLT270521P00060000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 60.00 | -22.36% | 0.25 | 0.19 | 0.23 | — |
| TLT | TLT270521P00055000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 55.00 | -28.83% | 0.10 | 0.08 | — | — |
| TLT | TLT270521P00050000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 50.00 | -35.30% | 0.09 | 0.07 | 0.07 | — |
| TLT | TLT270521P00045000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 45.00 | -41.77% | 0.07 | 0.01 | — | — |
| TLT | TLT270521P00040000 | Put | 2027-05-21 | 226 | 7.4 | 0.62 | 40.00 | -48.24% | 0.05 | 0.03 | 0.03 | — |
| TLT | TLT270617C00135000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 135.00 | +74.69% | 0.08 | 0.02 | 0.06 | — |
| TLT | TLT270617C00130000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 130.00 | +68.22% | 0.09 | 0.06 | 0.07 | — |
| TLT | TLT270617C00125000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 125.00 | +61.75% | 0.09 | 0.04 | 0.07 | — |
| TLT | TLT270617C00120000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 120.00 | +55.28% | 0.10 | 0.08 | 0.09 | — |
| TLT | TLT270617C00115000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 115.00 | +48.81% | 0.12 | 0.09 | 0.09 | — |
| TLT | TLT270617C00110000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 110.00 | +42.34% | 0.10 | 0.08 | 0.12 | — |
| TLT | TLT270617C00105000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 105.00 | +35.87% | 0.17 | 0.11 | 0.16 | — |
| TLT | TLT270617C00100000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 100.00 | +29.40% | 0.24 | 0.17 | 0.21 | — |
| TLT | TLT270617C00095000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 95.00 | +22.93% | 0.36 | 0.33 | 0.34 | — |
| TLT | TLT270617C00090000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 90.00 | +16.46% | 0.63 | 0.60 | 0.62 | — |
| TLT | TLT270617C00085000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 85.00 | +9.99% | 1.24 | 1.20 | 1.18 | — |
| TLT | TLT270617C00080000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 80.00 | +3.52% | 2.63 | 2.60 | 2.54 | — |
| TLT | TLT270617C00075000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 75.00 | -2.95% | 5.14 | 4.90 | 5.12 | — |
| TLT | TLT270617C00070000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 70.00 | -9.42% | 8.62 | 8.25 | 8.64 | — |
| TLT | TLT270617C00065000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 65.00 | -15.89% | 13.89 | 11.34 | 13.50 | — |
| TLT | TLT270617C00060000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 60.00 | -22.36% | 18.71 | 16.06 | 17.70 | — |
| TLT | TLT270617C00055000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 55.00 | -28.83% | 24.97 | 20.29 | — | — |
| TLT | TLT270617C00050000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 50.00 | -35.30% | 29.93 | 25.46 | 28.20 | — |
| TLT | TLT270617C00045000 | Call | 2027-06-17 | 253 | 8.3 | 0.69 | 45.00 | -41.77% | 34.59 | 30.34 | 33.10 | — |
| TLT | TLT270617P00135000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 135.00 | +74.69% | 58.90 | 55.72 | 51.28 | — |
| TLT | TLT270617P00130000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 130.00 | +68.22% | 54.36 | 50.92 | 43.05 | — |
| TLT | TLT270617P00125000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 125.00 | +61.75% | 49.34 | 45.83 | 38.98 | — |
| TLT | TLT270617P00120000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 120.00 | +55.28% | 45.06 | 41.39 | 34.00 | — |
| TLT | TLT270617P00115000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 115.00 | +48.81% | 39.01 | 35.63 | 29.79 | — |
| TLT | TLT270617P00110000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 110.00 | +42.34% | 34.13 | 31.26 | 28.25 | — |
| TLT | TLT270617P00105000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 105.00 | +35.87% | 29.55 | 25.18 | 26.40 | — |
| TLT | TLT270617P00100000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 100.00 | +29.40% | 24.38 | 21.24 | 22.29 | — |
| TLT | TLT270617P00095000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 95.00 | +22.93% | 18.79 | 16.06 | 17.05 | — |
| TLT | TLT270617P00090000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 90.00 | +16.46% | 13.68 | 12.20 | 13.25 | — |
| TLT | TLT270617P00085000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 85.00 | +9.99% | 9.63 | 7.87 | 8.70 | — |
| TLT | TLT270617P00080000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 80.00 | +3.52% | 5.22 | 5.07 | 5.15 | — |
| TLT | TLT270617P00075000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 75.00 | -2.95% | 2.75 | 2.62 | 2.67 | — |
| TLT | TLT270617P00070000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 70.00 | -9.42% | 1.30 | 1.29 | 1.30 | — |
| TLT | TLT270617P00065000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 65.00 | -15.89% | 0.58 | 0.55 | 0.60 | — |
| TLT | TLT270617P00060000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 60.00 | -22.36% | 0.30 | 0.27 | 0.26 | — |
| TLT | TLT270617P00055000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 55.00 | -28.83% | 0.16 | 0.10 | 0.13 | — |
| TLT | TLT270617P00050000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 50.00 | -35.30% | 0.11 | 0.08 | 0.07 | — |
| TLT | TLT270617P00045000 | Put | 2027-06-17 | 253 | 8.3 | 0.69 | 45.00 | -41.77% | 0.08 | 0.01 | 0.04 | — |
| TLT | TLT270630C00110000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 110.00 | +42.34% | 0.15 | 0.13 | 0.13 | — |
| TLT | TLT270630C00106000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 106.00 | +37.16% | 0.18 | 0.12 | 0.18 | — |
| TLT | TLT270630C00105000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 105.00 | +35.87% | 0.19 | 0.17 | 0.20 | — |
| TLT | TLT270630C00104000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 104.00 | +34.58% | 0.16 | 0.14 | 0.18 | — |
| TLT | TLT270630C00103000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 103.00 | +33.28% | 0.22 | 0.15 | 0.21 | — |
| TLT | TLT270630C00102000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 102.00 | +31.99% | 0.23 | 0.20 | 0.23 | — |
| TLT | TLT270630C00101000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 101.00 | +30.69% | 0.20 | 0.18 | 0.21 | — |
| TLT | TLT270630C00100000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 100.00 | +29.40% | 0.22 | 0.19 | 0.24 | — |
| TLT | TLT270630C00099000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 99.00 | +28.11% | 0.28 | 0.21 | 0.29 | — |
| TLT | TLT270630C00098000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 98.00 | +26.81% | 0.30 | 0.24 | 0.31 | — |
| TLT | TLT270630C00097000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 97.00 | +25.52% | 0.33 | 0.26 | 0.31 | — |
| TLT | TLT270630C00096000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 96.00 | +24.22% | 0.32 | 0.29 | 0.33 | — |
| TLT | TLT270630C00095000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 95.00 | +22.93% | 0.40 | 0.32 | 0.39 | — |
| TLT | TLT270630C00094000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 94.00 | +21.64% | 0.40 | 0.36 | 0.41 | — |
| TLT | TLT270630C00093000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 93.00 | +20.34% | 0.45 | 0.41 | 0.55 | — |
| TLT | TLT270630C00092000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 92.00 | +19.05% | 0.50 | 0.47 | 0.55 | — |
| TLT | TLT270630C00091000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 91.00 | +17.75% | 0.61 | 0.57 | 0.58 | — |
| TLT | TLT270630C00090000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 90.00 | +16.46% | 0.68 | 0.64 | 0.65 | — |
| TLT | TLT270630C00089000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 89.00 | +15.17% | 0.77 | 0.73 | 0.73 | — |
| TLT | TLT270630C00088000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 88.00 | +13.87% | 0.84 | 0.80 | 0.84 | — |
| TLT | TLT270630C00087000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 87.00 | +12.58% | 1.00 | 0.96 | 0.96 | — |
| TLT | TLT270630C00086000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 86.00 | +11.28% | 1.11 | 1.06 | 1.16 | — |
| TLT | TLT270630C00085000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 85.00 | +9.99% | 1.32 | 1.28 | 1.36 | — |
| TLT | TLT270630C00084000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 84.00 | +8.70% | 1.52 | 1.48 | 1.56 | — |
| TLT | TLT270630C00083000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 83.00 | +7.40% | 1.77 | 1.67 | 1.74 | — |
| TLT | TLT270630C00082000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 82.00 | +6.11% | 1.98 | 1.94 | 2.06 | — |
| TLT | TLT270630C00081000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 81.00 | +4.81% | 2.36 | 2.30 | 2.43 | — |
| TLT | TLT270630C00080000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 80.00 | +3.52% | 2.73 | 2.62 | 2.70 | — |
| TLT | TLT270630C00079000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 79.00 | +2.23% | 3.11 | 3.01 | 3.14 | — |
| TLT | TLT270630C00078000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 78.00 | +0.93% | 3.62 | 3.45 | 3.50 | — |
| TLT | TLT270630C00077000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 77.00 | -0.36% | 4.05 | 3.98 | 4.08 | — |
| TLT | TLT270630C00076000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 76.00 | -1.66% | 4.58 | 4.53 | 4.69 | — |
| TLT | TLT270630C00075000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 75.00 | -2.95% | 5.22 | 5.01 | 5.21 | — |
| TLT | TLT270630C00074000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 74.00 | -4.24% | 5.87 | 5.64 | 6.27 | — |
| TLT | TLT270630C00073000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 73.00 | -5.54% | 6.63 | 6.48 | 6.21 | — |
| TLT | TLT270630C00072000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 72.00 | -6.83% | 7.06 | 6.98 | 7.10 | — |
| TLT | TLT270630C00070000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 70.00 | -9.42% | 9.27 | 7.94 | 8.75 | — |
| TLT | TLT270630C00065000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 65.00 | -15.89% | 13.72 | 11.84 | 16.59 | — |
| TLT | TLT270630C00060000 | Call | 2027-06-30 | 266 | 8.7 | 0.73 | 60.00 | -22.36% | 19.36 | 16.10 | — | — |
| TLT | TLT270630P00110000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 110.00 | +42.34% | 34.56 | 30.14 | — | — |
| TLT | TLT270630P00106000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 106.00 | +37.16% | 30.16 | 26.28 | — | — |
| TLT | TLT270630P00105000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 105.00 | +35.87% | 30.14 | 25.72 | 19.73 | — |
| TLT | TLT270630P00104000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 104.00 | +34.58% | 28.97 | 24.63 | — | — |
| TLT | TLT270630P00103000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 103.00 | +33.28% | 27.31 | 23.45 | 17.80 | — |
| TLT | TLT270630P00102000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 102.00 | +31.99% | 26.91 | 22.31 | — | — |
| TLT | TLT270630P00101000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 101.00 | +30.69% | 25.98 | 21.51 | — | — |
| TLT | TLT270630P00100000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 100.00 | +29.40% | 24.38 | 20.64 | — | — |
| TLT | TLT270630P00099000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 99.00 | +28.11% | 23.90 | 19.73 | — | — |
| TLT | TLT270630P00098000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 98.00 | +26.81% | 23.14 | 18.59 | 12.99 | — |
| TLT | TLT270630P00097000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 97.00 | +25.52% | 22.08 | 17.60 | — | — |
| TLT | TLT270630P00096000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 96.00 | +24.22% | 20.93 | 16.74 | 10.98 | — |
| TLT | TLT270630P00095000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 95.00 | +22.93% | 19.66 | 16.50 | 16.99 | — |
| TLT | TLT270630P00094000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 94.00 | +21.64% | 18.70 | 15.15 | 15.34 | — |
| TLT | TLT270630P00093000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 93.00 | +20.34% | 17.94 | 14.19 | 11.16 | — |
| TLT | TLT270630P00092000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 92.00 | +19.05% | 16.33 | 13.93 | 10.24 | — |
| TLT | TLT270630P00091000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 91.00 | +17.75% | 15.41 | 12.93 | 9.40 | — |
| TLT | TLT270630P00090000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 90.00 | +16.46% | 14.67 | 11.96 | 11.45 | — |
| TLT | TLT270630P00089000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 89.00 | +15.17% | 13.55 | 11.10 | 7.45 | — |
| TLT | TLT270630P00088000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 88.00 | +13.87% | 12.49 | 10.14 | 7.00 | — |
| TLT | TLT270630P00087000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 87.00 | +12.58% | 11.48 | 9.08 | 7.18 | — |
| TLT | TLT270630P00086000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 86.00 | +11.28% | 10.24 | 8.68 | 9.16 | — |
| TLT | TLT270630P00085000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 85.00 | +9.99% | 10.18 | 7.52 | 7.68 | — |
| TLT | TLT270630P00084000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 84.00 | +8.70% | 8.00 | 7.88 | 7.65 | — |
| TLT | TLT270630P00083000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 83.00 | +7.40% | 7.38 | 7.01 | 7.20 | — |
| TLT | TLT270630P00082000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 82.00 | +6.11% | 6.66 | 6.56 | 6.40 | — |
| TLT | TLT270630P00081000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 81.00 | +4.81% | 5.80 | 5.78 | 5.77 | — |
| TLT | TLT270630P00080000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 80.00 | +3.52% | 5.28 | 5.19 | 5.48 | — |
| TLT | TLT270630P00079000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 79.00 | +2.23% | 4.64 | 4.59 | 4.50 | — |
| TLT | TLT270630P00078000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 78.00 | +0.93% | 4.19 | 3.98 | 4.25 | — |
| TLT | TLT270630P00077000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 77.00 | -0.36% | 3.69 | 3.57 | 3.76 | — |
| TLT | TLT270630P00076000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 76.00 | -1.66% | 3.26 | 3.16 | 3.47 | — |
| TLT | TLT270630P00075000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 75.00 | -2.95% | 2.85 | 2.68 | 2.80 | — |
| TLT | TLT270630P00074000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 74.00 | -4.24% | 2.47 | 2.35 | 2.47 | — |
| TLT | TLT270630P00073000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 73.00 | -5.54% | 2.15 | 2.10 | 2.06 | — |
| TLT | TLT270630P00072000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 72.00 | -6.83% | 1.86 | 1.81 | 1.78 | — |
| TLT | TLT270630P00070000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 70.00 | -9.42% | 1.38 | 1.34 | 1.34 | — |
| TLT | TLT270630P00065000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 65.00 | -15.89% | 0.61 | 0.58 | 0.72 | — |
| TLT | TLT270630P00060000 | Put | 2027-06-30 | 266 | 8.7 | 0.73 | 60.00 | -22.36% | 0.32 | 0.29 | — | — |
| TLT | TLT270716C00120000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 120.00 | +55.28% | 0.10 | 0.03 | 0.08 | — |
| TLT | TLT270716C00115000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 115.00 | +48.81% | 0.13 | 0.04 | 0.10 | — |
| TLT | TLT270716C00110000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 110.00 | +42.34% | 0.15 | 0.11 | 0.13 | — |
| TLT | TLT270716C00105000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 105.00 | +35.87% | 0.24 | 0.12 | 0.17 | — |
| TLT | TLT270716C00100000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 100.00 | +29.40% | 0.30 | 0.27 | 0.29 | — |
| TLT | TLT270716C00096000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 96.00 | +24.22% | 0.38 | 0.34 | 0.35 | — |
| TLT | TLT270716C00095000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 95.00 | +22.93% | 0.42 | 0.32 | 0.39 | — |
| TLT | TLT270716C00094000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 94.00 | +21.64% | 0.50 | 0.36 | 0.46 | — |
| TLT | TLT270716C00093000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 93.00 | +20.34% | 0.51 | 0.45 | 0.49 | — |
| TLT | TLT270716C00092000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 92.00 | +19.05% | 0.57 | 0.47 | 0.57 | — |
| TLT | TLT270716C00091000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 91.00 | +17.75% | 0.68 | 0.54 | 0.69 | — |
| TLT | TLT270716C00090000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 90.00 | +16.46% | 0.72 | 0.66 | 0.69 | — |
| TLT | TLT270716C00089000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 89.00 | +15.17% | 0.85 | 0.75 | 0.79 | — |
| TLT | TLT270716C00088000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 88.00 | +13.87% | 0.93 | 0.85 | 0.90 | — |
| TLT | TLT270716C00087000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 87.00 | +12.58% | 1.05 | 0.94 | 1.05 | — |
| TLT | TLT270716C00086000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 86.00 | +11.28% | 1.25 | 1.09 | 1.24 | — |
| TLT | TLT270716C00085000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 85.00 | +9.99% | 1.38 | 1.27 | 1.42 | — |
| TLT | TLT270716C00084000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 84.00 | +8.70% | 1.64 | 1.51 | 1.59 | — |
| TLT | TLT270716C00083000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 83.00 | +7.40% | 1.84 | 1.71 | 1.71 | — |
| TLT | TLT270716C00082000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 82.00 | +6.11% | 2.12 | 2.01 | 2.07 | — |
| TLT | TLT270716C00081000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 81.00 | +4.81% | 2.44 | 2.39 | 2.43 | — |
| TLT | TLT270716C00080000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 80.00 | +3.52% | 2.81 | 2.68 | 2.83 | — |
| TLT | TLT270716C00079000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 79.00 | +2.23% | 3.22 | 3.05 | 3.33 | — |
| TLT | TLT270716C00078000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 78.00 | +0.93% | 3.65 | 3.57 | 3.60 | — |
| TLT | TLT270716C00077000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 77.00 | -0.36% | 4.28 | 4.11 | 4.21 | — |
| TLT | TLT270716C00076000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 76.00 | -1.66% | 4.67 | 4.63 | 4.63 | — |
| TLT | TLT270716C00075000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 75.00 | -2.95% | 5.39 | 5.20 | 5.37 | — |
| TLT | TLT270716C00074000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 74.00 | -4.24% | 5.97 | 5.83 | 5.87 | — |
| TLT | TLT270716C00073000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 73.00 | -5.54% | 6.58 | 6.28 | 8.61 | — |
| TLT | TLT270716C00072000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 72.00 | -6.83% | 7.23 | 7.08 | 10.17 | — |
| TLT | TLT270716C00070000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 70.00 | -9.42% | 9.83 | 7.40 | 8.85 | — |
| TLT | TLT270716C00065000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 65.00 | -15.89% | 14.03 | 11.79 | 13.75 | — |
| TLT | TLT270716C00060000 | Call | 2027-07-16 | 282 | 9.3 | 0.77 | 60.00 | -22.36% | 19.87 | 15.77 | — | — |
| TLT | TLT270716P00120000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 120.00 | +55.28% | 43.98 | 40.92 | — | — |
| TLT | TLT270716P00115000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 115.00 | +48.81% | 40.19 | 36.26 | — | — |
| TLT | TLT270716P00110000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 110.00 | +42.34% | 35.07 | 31.14 | 27.00 | — |
| TLT | TLT270716P00105000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 105.00 | +35.87% | 29.55 | 25.86 | — | — |
| TLT | TLT270716P00100000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 100.00 | +29.40% | 24.67 | 20.67 | 22.63 | — |
| TLT | TLT270716P00096000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 96.00 | +24.22% | 20.88 | 16.62 | — | — |
| TLT | TLT270716P00095000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 95.00 | +22.93% | 20.17 | 15.81 | — | — |
| TLT | TLT270716P00094000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 94.00 | +21.64% | 19.16 | 14.67 | 17.25 | — |
| TLT | TLT270716P00093000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 93.00 | +20.34% | 17.10 | 14.67 | 16.30 | — |
| TLT | TLT270716P00092000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 92.00 | +19.05% | 17.47 | 12.86 | 14.09 | — |
| TLT | TLT270716P00091000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 91.00 | +17.75% | 14.73 | 12.93 | 9.03 | — |
| TLT | TLT270716P00090000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 90.00 | +16.46% | 13.90 | 11.88 | 13.15 | — |
| TLT | TLT270716P00089000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 89.00 | +15.17% | 14.33 | 11.00 | 11.68 | — |
| TLT | TLT270716P00088000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 88.00 | +13.87% | 12.81 | 10.02 | 8.38 | — |
| TLT | TLT270716P00087000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 87.00 | +12.58% | 11.55 | 9.38 | 6.76 | — |
| TLT | TLT270716P00086000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 86.00 | +11.28% | 11.01 | 8.46 | 10.07 | — |
| TLT | TLT270716P00085000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 85.00 | +9.99% | 9.98 | 8.57 | 8.69 | — |
| TLT | TLT270716P00084000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 84.00 | +8.70% | 8.17 | 7.83 | 8.04 | — |
| TLT | TLT270716P00083000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 83.00 | +7.40% | 7.50 | 7.10 | 7.58 | — |
| TLT | TLT270716P00082000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 82.00 | +6.11% | 6.57 | 6.54 | 6.53 | — |
| TLT | TLT270716P00081000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 81.00 | +4.81% | 5.95 | 5.94 | 5.87 | — |
| TLT | TLT270716P00080000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 80.00 | +3.52% | 5.48 | 5.20 | 5.20 | — |
| TLT | TLT270716P00079000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 79.00 | +2.23% | 4.86 | 4.58 | 4.72 | — |
| TLT | TLT270716P00078000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 78.00 | +0.93% | 4.26 | 4.15 | 4.58 | — |
| TLT | TLT270716P00077000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 77.00 | -0.36% | 3.85 | 3.63 | 3.70 | — |
| TLT | TLT270716P00076000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 76.00 | -1.66% | 3.33 | 3.22 | 3.41 | — |
| TLT | TLT270716P00075000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 75.00 | -2.95% | 2.91 | 2.86 | 2.87 | — |
| TLT | TLT270716P00074000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 74.00 | -4.24% | 2.53 | 2.49 | 2.48 | — |
| TLT | TLT270716P00073000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 73.00 | -5.54% | 2.22 | 2.12 | 2.29 | — |
| TLT | TLT270716P00072000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 72.00 | -6.83% | 1.93 | 1.83 | 2.02 | — |
| TLT | TLT270716P00070000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 70.00 | -9.42% | 1.46 | 1.37 | 1.45 | — |
| TLT | TLT270716P00065000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 65.00 | -15.89% | 0.70 | 0.67 | 0.69 | — |
| TLT | TLT270716P00060000 | Put | 2027-07-16 | 282 | 9.3 | 0.77 | 60.00 | -22.36% | 0.34 | 0.30 | — | — |
| TLT | TLT270820C00120000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 120.00 | +55.28% | 0.18 | 0.09 | 0.11 | — |
| TLT | TLT270820C00115000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 115.00 | +48.81% | 0.16 | 0.12 | 0.14 | — |
| TLT | TLT270820C00110000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 110.00 | +42.34% | 0.24 | 0.15 | 0.17 | — |
| TLT | TLT270820C00105000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 105.00 | +35.87% | 0.30 | 0.21 | 0.25 | — |
| TLT | TLT270820C00100000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 100.00 | +29.40% | 0.39 | 0.35 | 0.33 | — |
| TLT | TLT270820C00095000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 95.00 | +22.93% | 0.51 | 0.40 | 0.56 | — |
| TLT | TLT270820C00094000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 94.00 | +21.64% | 0.60 | 0.45 | 0.44 | — |
| TLT | TLT270820C00093000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 93.00 | +20.34% | 0.62 | 0.54 | 0.49 | — |
| TLT | TLT270820C00092000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 92.00 | +19.05% | 0.72 | 0.57 | 0.65 | — |
| TLT | TLT270820C00091000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 91.00 | +17.75% | 0.80 | 0.68 | 0.80 | — |
| TLT | TLT270820C00090000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 90.00 | +16.46% | 0.85 | 0.82 | 0.92 | — |
| TLT | TLT270820C00089000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 89.00 | +15.17% | 0.95 | 0.83 | 1.02 | — |
| TLT | TLT270820C00088000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 88.00 | +13.87% | 1.11 | 0.99 | 1.30 | — |
| TLT | TLT270820C00087000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 87.00 | +12.58% | 1.25 | 1.09 | 1.23 | — |
| TLT | TLT270820C00086000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 86.00 | +11.28% | 1.41 | 1.25 | 1.36 | — |
| TLT | TLT270820C00085000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 85.00 | +9.99% | 1.61 | 1.48 | 1.54 | — |
| TLT | TLT270820C00084000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 84.00 | +8.70% | 1.79 | 1.68 | 1.87 | — |
| TLT | TLT270820C00083000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 83.00 | +7.40% | 2.05 | 1.98 | 2.08 | — |
| TLT | TLT270820C00082000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 82.00 | +6.11% | 2.38 | 2.21 | 2.42 | — |
| TLT | TLT270820C00081000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 81.00 | +4.81% | 2.68 | 2.53 | 2.60 | — |
| TLT | TLT270820C00080000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 80.00 | +3.52% | 3.12 | 2.97 | 3.04 | — |
| TLT | TLT270820C00079000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 79.00 | +2.23% | 3.45 | 3.32 | 3.65 | — |
| TLT | TLT270820C00078000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 78.00 | +0.93% | 3.99 | 3.82 | 3.81 | — |
| TLT | TLT270820C00077000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 77.00 | -0.36% | 4.53 | 4.28 | 4.31 | — |
| TLT | TLT270820C00076000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 76.00 | -1.66% | 4.91 | 4.73 | 5.10 | — |
| TLT | TLT270820C00075000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 75.00 | -2.95% | 5.59 | 5.42 | 5.61 | — |
| TLT | TLT270820C00074000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 74.00 | -4.24% | 6.08 | 5.90 | 5.88 | — |
| TLT | TLT270820C00073000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 73.00 | -5.54% | 6.86 | 6.64 | 7.13 | — |
| TLT | TLT270820C00072000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 72.00 | -6.83% | 7.47 | 7.18 | 7.25 | — |
| TLT | TLT270820C00071000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 71.00 | -8.13% | 8.11 | 7.84 | 8.30 | — |
| TLT | TLT270820C00070000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 70.00 | -9.42% | 10.48 | 7.32 | 8.65 | — |
| TLT | TLT270820C00069000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 69.00 | -10.71% | 10.81 | 7.45 | — | — |
| TLT | TLT270820C00068000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 68.00 | -12.01% | 12.38 | 8.33 | — | — |
| TLT | TLT270820C00067000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 67.00 | -13.30% | 12.48 | 9.30 | — | — |
| TLT | TLT270820C00066000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 66.00 | -14.60% | 14.15 | 9.98 | — | — |
| TLT | TLT270820C00065000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 65.00 | -15.89% | 15.24 | 10.93 | 12.60 | — |
| TLT | TLT270820C00064000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 64.00 | -17.18% | 16.25 | 11.57 | — | — |
| TLT | TLT270820C00063000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 63.00 | -18.48% | 17.13 | 12.71 | — | — |
| TLT | TLT270820C00062000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 62.00 | -19.77% | 17.78 | 13.35 | — | — |
| TLT | TLT270820C00061000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 61.00 | -21.07% | 18.70 | 13.98 | — | — |
| TLT | TLT270820C00060000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 60.00 | -22.36% | 20.07 | 15.12 | — | — |
| TLT | TLT270820C00059000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 59.00 | -23.65% | 21.32 | 15.94 | — | — |
| TLT | TLT270820C00058000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 58.00 | -24.95% | 21.68 | 16.83 | — | — |
| TLT | TLT270820C00057000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 57.00 | -26.24% | 23.45 | 18.37 | — | — |
| TLT | TLT270820C00056000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 56.00 | -27.54% | 24.10 | 19.39 | — | — |
| TLT | TLT270820C00055000 | Call | 2027-08-20 | 317 | 10.4 | 0.87 | 55.00 | -28.83% | 24.76 | 20.29 | — | — |
| TLT | TLT270820P00120000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 120.00 | +55.28% | 44.25 | 39.30 | — | — |
| TLT | TLT270820P00115000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 115.00 | +48.81% | 40.39 | 35.23 | — | — |
| TLT | TLT270820P00110000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 110.00 | +42.34% | 34.78 | 29.88 | 32.30 | — |
| TLT | TLT270820P00105000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 105.00 | +35.87% | 29.69 | 24.92 | — | — |
| TLT | TLT270820P00100000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 100.00 | +29.40% | 25.51 | 20.16 | — | — |
| TLT | TLT270820P00095000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 95.00 | +22.93% | 20.55 | 15.65 | 17.80 | — |
| TLT | TLT270820P00094000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 94.00 | +21.64% | 19.40 | 14.26 | 12.33 | — |
| TLT | TLT270820P00093000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 93.00 | +20.34% | 18.27 | 13.42 | — | — |
| TLT | TLT270820P00092000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 92.00 | +19.05% | 16.75 | 12.63 | — | — |
| TLT | TLT270820P00091000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 91.00 | +17.75% | 16.38 | 11.88 | — | — |
| TLT | TLT270820P00090000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 90.00 | +16.46% | 14.49 | 11.66 | — | — |
| TLT | TLT270820P00089000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 89.00 | +15.17% | 14.38 | 10.34 | 8.54 | — |
| TLT | TLT270820P00088000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 88.00 | +13.87% | 12.52 | 9.50 | 10.14 | — |
| TLT | TLT270820P00087000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 87.00 | +12.58% | 11.94 | 8.92 | 7.58 | — |
| TLT | TLT270820P00086000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 86.00 | +11.28% | 11.20 | 7.72 | 6.70 | — |
| TLT | TLT270820P00085000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 85.00 | +9.99% | 10.06 | 6.75 | 8.59 | — |
| TLT | TLT270820P00084000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 84.00 | +8.70% | 8.40 | 8.08 | 7.55 | — |
| TLT | TLT270820P00083000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 83.00 | +7.40% | 7.51 | 7.37 | 5.47 | — |
| TLT | TLT270820P00082000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 82.00 | +6.11% | 6.75 | 6.62 | 6.72 | — |
| TLT | TLT270820P00081000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 81.00 | +4.81% | 6.10 | 5.91 | 6.15 | — |
| TLT | TLT270820P00080000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 80.00 | +3.52% | 5.56 | 5.38 | 5.45 | — |
| TLT | TLT270820P00079000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 79.00 | +2.23% | 4.92 | 4.79 | 4.72 | — |
| TLT | TLT270820P00078000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 78.00 | +0.93% | 4.49 | 4.33 | 4.51 | — |
| TLT | TLT270820P00077000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 77.00 | -0.36% | 3.93 | 3.88 | 3.95 | — |
| TLT | TLT270820P00076000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 76.00 | -1.66% | 3.50 | 3.43 | 3.48 | — |
| TLT | TLT270820P00075000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 75.00 | -2.95% | 3.13 | 3.05 | 3.09 | — |
| TLT | TLT270820P00074000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 74.00 | -4.24% | 2.77 | 2.69 | 2.90 | — |
| TLT | TLT270820P00073000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 73.00 | -5.54% | 2.38 | 2.26 | 2.27 | — |
| TLT | TLT270820P00072000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 72.00 | -6.83% | 2.11 | 2.05 | 2.11 | — |
| TLT | TLT270820P00071000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 71.00 | -8.13% | 1.89 | 1.74 | 2.04 | — |
| TLT | TLT270820P00070000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 70.00 | -9.42% | 1.66 | 1.51 | 1.77 | — |
| TLT | TLT270820P00069000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 69.00 | -10.71% | 1.41 | 1.35 | — | — |
| TLT | TLT270820P00068000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 68.00 | -12.01% | 1.23 | 1.13 | — | — |
| TLT | TLT270820P00067000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 67.00 | -13.30% | 1.11 | 0.98 | — | — |
| TLT | TLT270820P00066000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 66.00 | -14.60% | 0.93 | 0.84 | — | — |
| TLT | TLT270820P00065000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 65.00 | -15.89% | 0.81 | 0.75 | 0.77 | — |
| TLT | TLT270820P00064000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 64.00 | -17.18% | 0.70 | 0.65 | — | — |
| TLT | TLT270820P00063000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 63.00 | -18.48% | 0.61 | 0.51 | — | — |
| TLT | TLT270820P00062000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 62.00 | -19.77% | 0.52 | 0.48 | — | — |
| TLT | TLT270820P00061000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 61.00 | -21.07% | 0.45 | 0.41 | — | — |
| TLT | TLT270820P00060000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 60.00 | -22.36% | 0.40 | 0.35 | — | — |
| TLT | TLT270820P00059000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 59.00 | -23.65% | 0.35 | 0.26 | — | — |
| TLT | TLT270820P00058000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 58.00 | -24.95% | 0.35 | 0.25 | — | — |
| TLT | TLT270820P00057000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 57.00 | -26.24% | 0.31 | 0.22 | — | — |
| TLT | TLT270820P00056000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 56.00 | -27.54% | 0.24 | 0.19 | — | — |
| TLT | TLT270820P00055000 | Put | 2027-08-20 | 317 | 10.4 | 0.87 | 55.00 | -28.83% | 0.21 | 0.12 | — | — |
| TLT | TLT270917C00105000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 105.00 | +35.87% | 0.26 | 0.20 | 0.36 | — |
| TLT | TLT270917C00100000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 100.00 | +29.40% | 0.37 | 0.33 | 0.41 | — |
| TLT | TLT270917C00095000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 95.00 | +22.93% | 0.57 | 0.50 | 0.56 | — |
| TLT | TLT270917C00093000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 93.00 | +20.34% | 0.68 | 0.57 | 0.68 | — |
| TLT | TLT270917C00092000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 92.00 | +19.05% | 0.76 | 0.68 | 0.78 | — |
| TLT | TLT270917C00091000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 91.00 | +17.75% | 0.84 | 0.76 | 0.93 | — |
| TLT | TLT270917C00090000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 90.00 | +16.46% | 0.98 | 0.87 | 0.93 | — |
| TLT | TLT270917C00089000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 89.00 | +15.17% | 0.99 | 0.93 | 1.00 | — |
| TLT | TLT270917C00088000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 88.00 | +13.87% | 1.22 | 1.06 | 1.28 | — |
| TLT | TLT270917C00087000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 87.00 | +12.58% | 1.33 | 1.21 | 1.26 | — |
| TLT | TLT270917C00086000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 86.00 | +11.28% | 1.53 | 1.42 | 1.45 | — |
| TLT | TLT270917C00085000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 85.00 | +9.99% | 1.71 | 1.62 | 1.69 | — |
| TLT | TLT270917C00084000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 84.00 | +8.70% | 1.99 | 1.82 | 1.95 | — |
| TLT | TLT270917C00083000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 83.00 | +7.40% | 2.26 | 2.09 | 2.52 | — |
| TLT | TLT270917C00082000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 82.00 | +6.11% | 2.52 | 2.38 | 2.49 | — |
| TLT | TLT270917C00081000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 81.00 | +4.81% | 2.86 | 2.69 | 2.87 | — |
| TLT | TLT270917C00080000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 80.00 | +3.52% | 3.19 | 3.05 | 3.27 | — |
| TLT | TLT270917C00079000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 79.00 | +2.23% | 3.58 | 3.44 | 3.60 | — |
| TLT | TLT270917C00078000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 78.00 | +0.93% | 4.13 | 3.97 | 4.03 | — |
| TLT | TLT270917C00077000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 77.00 | -0.36% | 4.68 | 4.49 | 4.70 | — |
| TLT | TLT270917C00076000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 76.00 | -1.66% | 5.13 | 5.04 | 5.25 | — |
| TLT | TLT270917C00075000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 75.00 | -2.95% | 5.72 | 5.61 | 5.77 | — |
| TLT | TLT270917C00074000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 74.00 | -4.24% | 6.40 | 6.25 | 6.20 | — |
| TLT | TLT270917C00073000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 73.00 | -5.54% | 7.04 | 6.92 | 7.01 | — |
| TLT | TLT270917C00072000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 72.00 | -6.83% | 7.67 | 7.47 | 8.01 | — |
| TLT | TLT270917C00071000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 71.00 | -8.13% | 8.28 | 8.00 | 8.42 | — |
| TLT | TLT270917C00070000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 70.00 | -9.42% | 11.04 | 8.14 | 9.06 | — |
| TLT | TLT270917C00069000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 69.00 | -10.71% | 11.77 | 7.70 | 10.29 | — |
| TLT | TLT270917C00068000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 68.00 | -12.01% | 12.06 | 8.64 | 10.45 | — |
| TLT | TLT270917C00067000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 67.00 | -13.30% | 13.56 | 9.42 | 11.73 | — |
| TLT | TLT270917C00066000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 66.00 | -14.60% | 14.28 | 9.98 | — | — |
| TLT | TLT270917C00065000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 65.00 | -15.89% | 15.20 | 12.09 | 13.50 | — |
| TLT | TLT270917C00064000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 64.00 | -17.18% | 15.96 | 12.25 | — | — |
| TLT | TLT270917C00063000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 63.00 | -18.48% | 17.19 | 12.46 | — | — |
| TLT | TLT270917C00062000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 62.00 | -19.77% | 17.98 | 12.78 | — | — |
| TLT | TLT270917C00061000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 61.00 | -21.07% | 18.80 | 14.15 | — | — |
| TLT | TLT270917C00060000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 60.00 | -22.36% | 20.07 | 15.03 | — | — |
| TLT | TLT270917C00059000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 59.00 | -23.65% | 20.87 | 16.27 | — | — |
| TLT | TLT270917C00058000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 58.00 | -24.95% | 22.09 | 16.77 | — | — |
| TLT | TLT270917C00057000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 57.00 | -26.24% | 23.35 | 17.72 | — | — |
| TLT | TLT270917C00056000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 56.00 | -27.54% | 24.35 | 18.68 | — | — |
| TLT | TLT270917C00055000 | Call | 2027-09-17 | 345 | 11.3 | 0.95 | 55.00 | -28.83% | 25.40 | 20.38 | 23.50 | — |
| TLT | TLT270917P00105000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 105.00 | +35.87% | 30.51 | 25.47 | — | — |
| TLT | TLT270917P00100000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 100.00 | +29.40% | 25.26 | 20.31 | 22.93 | — |
| TLT | TLT270917P00095000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 95.00 | +22.93% | 20.09 | 15.52 | — | — |
| TLT | TLT270917P00093000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 93.00 | +20.34% | 18.52 | 13.28 | 15.35 | — |
| TLT | TLT270917P00092000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 92.00 | +19.05% | 17.25 | 12.52 | 14.32 | — |
| TLT | TLT270917P00091000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 91.00 | +17.75% | 16.62 | 12.07 | — | — |
| TLT | TLT270917P00090000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 90.00 | +16.46% | 15.60 | 11.25 | 12.85 | — |
| TLT | TLT270917P00089000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 89.00 | +15.17% | 14.64 | 10.13 | 11.80 | — |
| TLT | TLT270917P00088000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 88.00 | +13.87% | 13.57 | 9.62 | 11.14 | — |
| TLT | TLT270917P00087000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 87.00 | +12.58% | 12.93 | 8.57 | 10.58 | — |
| TLT | TLT270917P00086000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 86.00 | +11.28% | 12.00 | 7.81 | 9.56 | — |
| TLT | TLT270917P00085000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 85.00 | +9.99% | 9.25 | 8.79 | 8.58 | — |
| TLT | TLT270917P00084000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 84.00 | +8.70% | 8.38 | 8.18 | 8.51 | — |
| TLT | TLT270917P00083000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 83.00 | +7.40% | 7.80 | 7.31 | 7.68 | — |
| TLT | TLT270917P00082000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 82.00 | +6.11% | 7.04 | 6.88 | 6.75 | — |
| TLT | TLT270917P00081000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 81.00 | +4.81% | 6.37 | 6.27 | 6.39 | — |
| TLT | TLT270917P00080000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 80.00 | +3.52% | 5.71 | 5.61 | 6.00 | — |
| TLT | TLT270917P00079000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 79.00 | +2.23% | 5.22 | 5.07 | 5.29 | — |
| TLT | TLT270917P00078000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 78.00 | +0.93% | 4.59 | 4.47 | 4.75 | — |
| TLT | TLT270917P00077000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 77.00 | -0.36% | 4.07 | 3.93 | 4.23 | — |
| TLT | TLT270917P00076000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 76.00 | -1.66% | 3.75 | 3.53 | 3.73 | — |
| TLT | TLT270917P00075000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 75.00 | -2.95% | 3.32 | 3.13 | 3.30 | — |
| TLT | TLT270917P00074000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 74.00 | -4.24% | 2.88 | 2.80 | 3.05 | — |
| TLT | TLT270917P00073000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 73.00 | -5.54% | 2.57 | 2.52 | 2.80 | — |
| TLT | TLT270917P00072000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 72.00 | -6.83% | 2.31 | 2.14 | 2.21 | — |
| TLT | TLT270917P00071000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 71.00 | -8.13% | 2.04 | 1.89 | 2.19 | — |
| TLT | TLT270917P00070000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 70.00 | -9.42% | 1.75 | 1.65 | 1.78 | — |
| TLT | TLT270917P00069000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 69.00 | -10.71% | 1.57 | 1.50 | 1.56 | — |
| TLT | TLT270917P00068000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 68.00 | -12.01% | 1.40 | 1.29 | — | — |
| TLT | TLT270917P00067000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 67.00 | -13.30% | 1.19 | 1.11 | 1.19 | — |
| TLT | TLT270917P00066000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 66.00 | -14.60% | 1.04 | 0.97 | 1.13 | — |
| TLT | TLT270917P00065000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 65.00 | -15.89% | 0.95 | 0.80 | 0.89 | — |
| TLT | TLT270917P00064000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 64.00 | -17.18% | 0.83 | 0.69 | — | — |
| TLT | TLT270917P00063000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 63.00 | -18.48% | 0.69 | 0.63 | 0.65 | — |
| TLT | TLT270917P00062000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 62.00 | -19.77% | 0.60 | 0.55 | 0.57 | — |
| TLT | TLT270917P00061000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 61.00 | -21.07% | 0.53 | 0.43 | — | — |
| TLT | TLT270917P00060000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 60.00 | -22.36% | 0.50 | 0.41 | — | — |
| TLT | TLT270917P00059000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 59.00 | -23.65% | 0.44 | 0.31 | — | — |
| TLT | TLT270917P00058000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 58.00 | -24.95% | 0.39 | 0.26 | — | — |
| TLT | TLT270917P00057000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 57.00 | -26.24% | 0.31 | 0.22 | 0.30 | — |
| TLT | TLT270917P00056000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 56.00 | -27.54% | 0.32 | 0.23 | — | — |
| TLT | TLT270917P00055000 | Put | 2027-09-17 | 345 | 11.3 | 0.95 | 55.00 | -28.83% | 0.29 | 0.16 | — | — |
| TLT | TLT270930C00100000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 100.00 | +29.40% | 0.44 | 0.37 | 0.41 | — |
| TLT | TLT270930C00095000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 95.00 | +22.93% | 0.64 | 0.52 | 0.67 | — |
| TLT | TLT270930C00093000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 93.00 | +20.34% | 0.77 | 0.69 | 0.80 | — |
| TLT | TLT270930C00092000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 92.00 | +19.05% | 0.88 | 0.72 | 0.81 | — |
| TLT | TLT270930C00091000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 91.00 | +17.75% | 0.97 | 0.80 | 0.97 | — |
| TLT | TLT270930C00090000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 90.00 | +16.46% | 1.07 | 0.94 | 1.03 | — |
| TLT | TLT270930C00089000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 89.00 | +15.17% | 1.18 | 1.01 | 1.10 | — |
| TLT | TLT270930C00088000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 88.00 | +13.87% | 1.31 | 1.18 | 1.28 | — |
| TLT | TLT270930C00087000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 87.00 | +12.58% | 1.43 | 1.29 | 1.43 | — |
| TLT | TLT270930C00086000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 86.00 | +11.28% | 1.64 | 1.47 | 1.52 | — |
| TLT | TLT270930C00085000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 85.00 | +9.99% | 1.85 | 1.67 | 1.75 | — |
| TLT | TLT270930C00084000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 84.00 | +8.70% | 2.04 | 1.90 | 2.00 | — |
| TLT | TLT270930C00083000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 83.00 | +7.40% | 2.37 | 2.19 | 2.27 | — |
| TLT | TLT270930C00082000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 82.00 | +6.11% | 2.62 | 2.51 | 2.67 | — |
| TLT | TLT270930C00081000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 81.00 | +4.81% | 3.01 | 2.82 | 2.91 | — |
| TLT | TLT270930C00080000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 80.00 | +3.52% | 3.42 | 3.15 | 3.35 | — |
| TLT | TLT270930C00079000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 79.00 | +2.23% | 3.87 | 3.65 | 3.59 | — |
| TLT | TLT270930C00078000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 78.00 | +0.93% | 4.23 | 3.99 | 4.16 | — |
| TLT | TLT270930C00077000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 77.00 | -0.36% | 4.73 | 4.60 | 4.81 | — |
| TLT | TLT270930C00076000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 76.00 | -1.66% | 5.18 | 5.08 | 5.12 | — |
| TLT | TLT270930C00075000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 75.00 | -2.95% | 5.91 | 5.56 | 5.91 | — |
| TLT | TLT270930C00074000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 74.00 | -4.24% | 6.52 | 6.37 | 6.32 | — |
| TLT | TLT270930C00073000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 73.00 | -5.54% | 7.03 | 6.92 | 6.75 | — |
| TLT | TLT270930C00072000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 72.00 | -6.83% | 7.77 | 7.63 | 7.54 | — |
| TLT | TLT270930C00071000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 71.00 | -8.13% | 8.55 | 8.04 | — | — |
| TLT | TLT270930C00070000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 70.00 | -9.42% | 9.99 | 8.14 | 9.21 | — |
| TLT | TLT270930C00069000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 69.00 | -10.71% | 11.77 | 7.55 | — | — |
| TLT | TLT270930C00068000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 68.00 | -12.01% | 11.95 | 8.47 | — | — |
| TLT | TLT270930C00067000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 67.00 | -13.30% | 13.26 | 9.16 | 11.90 | — |
| TLT | TLT270930C00066000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 66.00 | -14.60% | 14.44 | 9.92 | — | — |
| TLT | TLT270930C00065000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 65.00 | -15.89% | 14.48 | 10.98 | — | — |
| TLT | TLT270930C00064000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 64.00 | -17.18% | 15.97 | 11.99 | — | — |
| TLT | TLT270930C00063000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 63.00 | -18.48% | 16.11 | 13.51 | — | — |
| TLT | TLT270930C00062000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 62.00 | -19.77% | 17.85 | 13.01 | — | — |
| TLT | TLT270930C00061000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 61.00 | -21.07% | 18.98 | 14.12 | — | — |
| TLT | TLT270930C00060000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 60.00 | -22.36% | 19.69 | 14.91 | 18.17 | — |
| TLT | TLT270930C00059000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 59.00 | -23.65% | 21.21 | 15.88 | — | — |
| TLT | TLT270930C00058000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 58.00 | -24.95% | 21.86 | 17.28 | — | — |
| TLT | TLT270930C00057000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 57.00 | -26.24% | 23.29 | 18.07 | — | — |
| TLT | TLT270930C00056000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 56.00 | -27.54% | 23.87 | 18.85 | — | — |
| TLT | TLT270930C00055000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 55.00 | -28.83% | 25.04 | 20.22 | — | — |
| TLT | TLT270930C00054000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 54.00 | -30.12% | 26.05 | 20.67 | — | — |
| TLT | TLT270930C00053000 | Call | 2027-09-30 | 358 | 11.8 | 0.98 | 53.00 | -31.42% | 27.30 | 22.22 | — | — |
| TLT | TLT270930P00100000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 100.00 | +29.40% | 25.81 | 20.10 | — | — |
| TLT | TLT270930P00095000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 95.00 | +22.93% | 20.32 | 15.34 | — | — |
| TLT | TLT270930P00093000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 93.00 | +20.34% | 18.45 | 13.58 | — | — |
| TLT | TLT270930P00092000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 92.00 | +19.05% | 16.64 | 12.71 | — | — |
| TLT | TLT270930P00091000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 91.00 | +17.75% | 15.72 | 12.58 | — | — |
| TLT | TLT270930P00090000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 90.00 | +16.46% | 14.46 | 11.78 | — | — |
| TLT | TLT270930P00089000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 89.00 | +15.17% | 14.78 | 10.49 | — | — |
| TLT | TLT270930P00088000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 88.00 | +13.87% | 13.26 | 9.53 | — | — |
| TLT | TLT270930P00087000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 87.00 | +12.58% | 12.20 | 8.57 | — | — |
| TLT | TLT270930P00086000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 86.00 | +11.28% | 11.83 | 7.89 | — | — |
| TLT | TLT270930P00085000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 85.00 | +9.99% | 9.34 | 8.89 | 8.95 | — |
| TLT | TLT270930P00084000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 84.00 | +8.70% | 8.38 | 8.29 | 8.22 | — |
| TLT | TLT270930P00083000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 83.00 | +7.40% | 7.74 | 7.62 | — | — |
| TLT | TLT270930P00082000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 82.00 | +6.11% | 7.15 | 6.92 | 7.11 | — |
| TLT | TLT270930P00081000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 81.00 | +4.81% | 6.35 | 6.27 | 6.26 | — |
| TLT | TLT270930P00080000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 80.00 | +3.52% | 5.73 | 5.52 | 6.03 | — |
| TLT | TLT270930P00079000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 79.00 | +2.23% | 5.23 | 5.08 | 5.15 | — |
| TLT | TLT270930P00078000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 78.00 | +0.93% | 4.66 | 4.62 | 4.55 | — |
| TLT | TLT270930P00077000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 77.00 | -0.36% | 4.28 | 3.98 | 4.20 | — |
| TLT | TLT270930P00076000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 76.00 | -1.66% | 3.83 | 3.62 | — | — |
| TLT | TLT270930P00075000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 75.00 | -2.95% | 3.37 | 3.23 | 3.45 | — |
| TLT | TLT270930P00074000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 74.00 | -4.24% | 3.00 | 2.78 | 3.09 | — |
| TLT | TLT270930P00073000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 73.00 | -5.54% | 2.62 | 2.48 | 2.51 | — |
| TLT | TLT270930P00072000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 72.00 | -6.83% | 2.36 | 2.20 | 2.40 | — |
| TLT | TLT270930P00071000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 71.00 | -8.13% | 2.07 | 1.97 | 2.16 | — |
| TLT | TLT270930P00070000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 70.00 | -9.42% | 1.84 | 1.68 | 1.77 | — |
| TLT | TLT270930P00069000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 69.00 | -10.71% | 1.64 | 1.52 | 1.65 | — |
| TLT | TLT270930P00068000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 68.00 | -12.01% | 1.44 | 1.29 | 1.46 | — |
| TLT | TLT270930P00067000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 67.00 | -13.30% | 1.26 | 1.16 | 1.10 | — |
| TLT | TLT270930P00066000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 66.00 | -14.60% | 1.11 | 1.02 | 1.03 | — |
| TLT | TLT270930P00065000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 65.00 | -15.89% | 0.97 | 0.84 | 0.90 | — |
| TLT | TLT270930P00064000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 64.00 | -17.18% | 0.82 | 0.76 | 0.83 | — |
| TLT | TLT270930P00063000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 63.00 | -18.48% | 0.74 | 0.66 | 0.68 | — |
| TLT | TLT270930P00062000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 62.00 | -19.77% | 0.66 | 0.57 | 0.62 | — |
| TLT | TLT270930P00061000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 61.00 | -21.07% | 0.55 | 0.49 | — | — |
| TLT | TLT270930P00060000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 60.00 | -22.36% | 0.48 | 0.43 | 0.48 | — |
| TLT | TLT270930P00059000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 59.00 | -23.65% | 0.42 | 0.37 | — | — |
| TLT | TLT270930P00058000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 58.00 | -24.95% | 0.37 | 0.31 | — | — |
| TLT | TLT270930P00057000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 57.00 | -26.24% | 0.33 | 0.23 | — | — |
| TLT | TLT270930P00056000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 56.00 | -27.54% | 0.29 | 0.20 | — | — |
| TLT | TLT270930P00055000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 55.00 | -28.83% | 0.30 | 0.17 | — | — |
| TLT | TLT270930P00054000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 54.00 | -30.12% | 0.27 | 0.14 | — | — |
| TLT | TLT270930P00053000 | Put | 2027-09-30 | 358 | 11.8 | 0.98 | 53.00 | -31.42% | 0.25 | 0.15 | — | — |
| TLT | TLT280121C00135000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 135.00 | +74.69% | 0.14 | 0.11 | 0.16 | — |
| TLT | TLT280121C00130000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 130.00 | +68.22% | 0.19 | 0.18 | 0.17 | — |
| TLT | TLT280121C00125000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 125.00 | +61.75% | 0.27 | 0.18 | 0.22 | — |
| TLT | TLT280121C00120000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 120.00 | +55.28% | 0.28 | 0.26 | 0.27 | — |
| TLT | TLT280121C00115000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 115.00 | +48.81% | 0.33 | 0.32 | 0.34 | — |
| TLT | TLT280121C00114000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 114.00 | +47.52% | 0.38 | 0.33 | 0.37 | — |
| TLT | TLT280121C00113000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 113.00 | +46.22% | 0.42 | 0.30 | 0.39 | — |
| TLT | TLT280121C00112000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 112.00 | +44.93% | 0.38 | 0.32 | 0.29 | — |
| TLT | TLT280121C00111000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 111.00 | +43.63% | 0.41 | 0.33 | 0.39 | — |
| TLT | TLT280121C00110000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 110.00 | +42.34% | 0.40 | 0.39 | 0.36 | — |
| TLT | TLT280121C00109000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 109.00 | +41.05% | 0.51 | 0.36 | 0.39 | — |
| TLT | TLT280121C00108000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 108.00 | +39.75% | 0.50 | 0.42 | 0.42 | — |
| TLT | TLT280121C00107000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 107.00 | +38.46% | 0.51 | 0.40 | 0.43 | — |
| TLT | TLT280121C00106000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 106.00 | +37.16% | 0.55 | 0.44 | 0.45 | — |
| TLT | TLT280121C00105000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 105.00 | +35.87% | 0.52 | 0.48 | 0.47 | — |
| TLT | TLT280121C00104000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 104.00 | +34.58% | 0.64 | 0.51 | 0.52 | — |
| TLT | TLT280121C00103000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 103.00 | +33.28% | 0.67 | 0.49 | 0.47 | — |
| TLT | TLT280121C00102000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 102.00 | +31.99% | 0.66 | 0.40 | 0.49 | — |
| TLT | TLT280121C00101000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 101.00 | +30.69% | 0.69 | 0.59 | 0.66 | — |
| TLT | TLT280121C00100000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 100.00 | +29.40% | 0.66 | 0.63 | 0.62 | — |
| TLT | TLT280121C00099000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 99.00 | +28.11% | 0.78 | 0.48 | 0.66 | — |
| TLT | TLT280121C00098000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 98.00 | +26.81% | 0.82 | 0.61 | 0.71 | — |
| TLT | TLT280121C00097000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 97.00 | +25.52% | 0.88 | 0.57 | 0.74 | — |
| TLT | TLT280121C00096000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 96.00 | +24.22% | 0.99 | 0.63 | 0.82 | — |
| TLT | TLT280121C00095000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 95.00 | +22.93% | 0.93 | 0.85 | 0.88 | — |
| TLT | TLT280121C00094000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 94.00 | +21.64% | 1.14 | 0.89 | 0.94 | — |
| TLT | TLT280121C00093000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 93.00 | +20.34% | 1.12 | 1.04 | 1.11 | — |
| TLT | TLT280121C00092000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 92.00 | +19.05% | 1.31 | 1.11 | 1.11 | — |
| TLT | TLT280121C00091000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 91.00 | +17.75% | 1.37 | 1.22 | 1.22 | — |
| TLT | TLT280121C00090000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 90.00 | +16.46% | 1.42 | 1.39 | 1.39 | — |
| TLT | TLT280121C00089000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 89.00 | +15.17% | 1.66 | 1.30 | 1.48 | — |
| TLT | TLT280121C00088000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 88.00 | +13.87% | 1.74 | 1.66 | 1.66 | — |
| TLT | TLT280121C00087000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 87.00 | +12.58% | 1.91 | 1.76 | 1.83 | — |
| TLT | TLT280121C00086000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 86.00 | +11.28% | 2.01 | 1.89 | 2.10 | — |
| TLT | TLT280121C00085000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 85.00 | +9.99% | 2.36 | 2.23 | 2.28 | — |
| TLT | TLT280121C00084000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 84.00 | +8.70% | 2.59 | 2.47 | 2.53 | — |
| TLT | TLT280121C00083000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 83.00 | +7.40% | 2.92 | 2.68 | 2.81 | — |
| TLT | TLT280121C00082000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 82.00 | +6.11% | 3.21 | 3.03 | 3.09 | — |
| TLT | TLT280121C00081000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 81.00 | +4.81% | 3.55 | 3.25 | 3.48 | — |
| TLT | TLT280121C00080000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 80.00 | +3.52% | 3.93 | 3.88 | 3.85 | — |
| TLT | TLT280121C00079000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 79.00 | +2.23% | 4.36 | 4.17 | 4.23 | — |
| TLT | TLT280121C00078000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 78.00 | +0.93% | 4.78 | 4.64 | 4.80 | — |
| TLT | TLT280121C00077000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 77.00 | -0.36% | 5.42 | 4.96 | 5.25 | — |
| TLT | TLT280121C00076000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 76.00 | -1.66% | 5.94 | 5.51 | 5.65 | — |
| TLT | TLT280121C00075000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 75.00 | -2.95% | 6.33 | 6.23 | 6.32 | — |
| TLT | TLT280121C00074000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 74.00 | -4.24% | 7.00 | 6.58 | 6.90 | — |
| TLT | TLT280121C00073000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 73.00 | -5.54% | 7.62 | 7.37 | 7.60 | — |
| TLT | TLT280121C00072000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 72.00 | -6.83% | 8.15 | 7.97 | 8.24 | — |
| TLT | TLT280121C00071000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 71.00 | -8.13% | 9.10 | 8.65 | 9.21 | — |
| TLT | TLT280121C00070000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 70.00 | -9.42% | 9.67 | 9.32 | 9.50 | — |
| TLT | TLT280121C00069000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 69.00 | -10.71% | 10.43 | 9.76 | 10.01 | — |
| TLT | TLT280121C00068000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 68.00 | -12.01% | 12.65 | 9.14 | — | — |
| TLT | TLT280121C00067000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 67.00 | -13.30% | 13.17 | 10.35 | 12.38 | — |
| TLT | TLT280121C00066000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 66.00 | -14.60% | 13.51 | 10.68 | 15.94 | — |
| TLT | TLT280121C00065000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 65.00 | -15.89% | 14.02 | 12.67 | 13.20 | — |
| TLT | TLT280121C00064000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 64.00 | -17.18% | 15.63 | 13.41 | — | — |
| TLT | TLT280121C00063000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 63.00 | -18.48% | 16.23 | 13.38 | 19.80 | — |
| TLT | TLT280121C00062000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 62.00 | -19.77% | 17.82 | 13.10 | 21.16 | — |
| TLT | TLT280121C00061000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 61.00 | -21.07% | 19.11 | 13.92 | 16.55 | — |
| TLT | TLT280121C00060000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 60.00 | -22.36% | 19.28 | 17.21 | 17.80 | — |
| TLT | TLT280121C00059000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 59.00 | -23.65% | 21.17 | 15.94 | — | — |
| TLT | TLT280121C00058000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 58.00 | -24.95% | 21.98 | 16.87 | 19.30 | — |
| TLT | TLT280121C00057000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 57.00 | -26.24% | 23.21 | 17.71 | 25.70 | — |
| TLT | TLT280121C00056000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 56.00 | -27.54% | 23.91 | 19.29 | — | — |
| TLT | TLT280121C00055000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 55.00 | -28.83% | 24.97 | 20.07 | 22.10 | — |
| TLT | TLT280121C00054000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 54.00 | -30.12% | 26.11 | 20.81 | — | — |
| TLT | TLT280121C00053000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 53.00 | -31.42% | 26.65 | 21.64 | — | — |
| TLT | TLT280121C00052000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 52.00 | -32.71% | 27.82 | 22.64 | — | — |
| TLT | TLT280121C00051000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 51.00 | -34.01% | 29.07 | 23.92 | — | — |
| TLT | TLT280121C00050000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 50.00 | -35.30% | 30.14 | 24.80 | 27.30 | — |
| TLT | TLT280121C00045000 | Call | 2028-01-21 | 471 | 15.5 | 1.29 | 45.00 | -41.77% | 35.33 | 30.29 | 33.10 | — |
| TLT | TLT280121P00135000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 135.00 | +74.69% | 60.08 | 55.59 | 57.38 | — |
| TLT | TLT280121P00130000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 130.00 | +68.22% | 54.72 | 49.97 | 45.43 | — |
| TLT | TLT280121P00125000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 125.00 | +61.75% | 50.14 | 45.19 | 42.13 | — |
| TLT | TLT280121P00120000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 120.00 | +55.28% | 45.43 | 39.72 | 36.76 | — |
| TLT | TLT280121P00115000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 115.00 | +48.81% | 40.37 | 34.60 | 37.50 | — |
| TLT | TLT280121P00114000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 114.00 | +47.52% | 39.32 | 34.63 | 36.70 | — |
| TLT | TLT280121P00113000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 113.00 | +46.22% | 37.73 | 32.69 | — | — |
| TLT | TLT280121P00112000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 112.00 | +44.93% | 36.49 | 32.03 | — | — |
| TLT | TLT280121P00111000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 111.00 | +43.63% | 36.58 | 31.10 | — | — |
| TLT | TLT280121P00110000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 110.00 | +42.34% | 35.08 | 30.49 | 32.15 | — |
| TLT | TLT280121P00109000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 109.00 | +41.05% | 33.38 | 29.19 | — | — |
| TLT | TLT280121P00108000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 108.00 | +39.75% | 32.66 | 28.29 | — | — |
| TLT | TLT280121P00107000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 107.00 | +38.46% | 31.48 | 26.74 | 25.65 | — |
| TLT | TLT280121P00106000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 106.00 | +37.16% | 31.61 | 25.82 | 24.95 | — |
| TLT | TLT280121P00105000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 105.00 | +35.87% | 29.68 | 25.20 | 27.00 | — |
| TLT | TLT280121P00104000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 104.00 | +34.58% | 28.81 | 23.94 | 22.67 | — |
| TLT | TLT280121P00103000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 103.00 | +33.28% | 28.81 | 23.24 | — | — |
| TLT | TLT280121P00102000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 102.00 | +31.99% | 27.16 | 22.73 | 20.51 | — |
| TLT | TLT280121P00101000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 101.00 | +30.69% | 24.78 | 21.09 | 24.07 | — |
| TLT | TLT280121P00100000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 100.00 | +29.40% | 24.46 | 22.62 | 23.00 | — |
| TLT | TLT280121P00099000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 99.00 | +28.11% | 24.38 | 19.42 | 16.30 | — |
| TLT | TLT280121P00098000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 98.00 | +26.81% | 23.32 | 18.66 | 12.74 | — |
| TLT | TLT280121P00097000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 97.00 | +25.52% | 22.90 | 17.24 | 13.64 | — |
| TLT | TLT280121P00096000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 96.00 | +24.22% | 21.44 | 16.53 | 15.25 | — |
| TLT | TLT280121P00095000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 95.00 | +22.93% | 20.74 | 15.29 | 18.35 | — |
| TLT | TLT280121P00094000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 94.00 | +21.64% | 18.97 | 15.54 | 13.36 | — |
| TLT | TLT280121P00093000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 93.00 | +20.34% | 16.98 | 15.48 | 16.47 | — |
| TLT | TLT280121P00092000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 92.00 | +19.05% | 15.74 | 14.27 | 15.50 | — |
| TLT | TLT280121P00091000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 91.00 | +17.75% | 15.37 | 13.45 | 14.88 | — |
| TLT | TLT280121P00090000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 90.00 | +16.46% | 14.21 | 12.19 | 13.35 | — |
| TLT | TLT280121P00089000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 89.00 | +15.17% | 13.56 | 11.63 | 13.10 | — |
| TLT | TLT280121P00088000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 88.00 | +13.87% | 11.98 | 11.66 | 11.65 | — |
| TLT | TLT280121P00087000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 87.00 | +12.58% | 11.17 | 10.85 | 11.28 | — |
| TLT | TLT280121P00086000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 86.00 | +11.28% | 10.30 | 10.10 | 10.63 | — |
| TLT | TLT280121P00085000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 85.00 | +9.99% | 9.76 | 9.13 | 9.44 | — |
| TLT | TLT280121P00084000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 84.00 | +8.70% | 9.00 | 8.53 | 8.65 | — |
| TLT | TLT280121P00083000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 83.00 | +7.40% | 8.18 | 7.99 | 8.00 | — |
| TLT | TLT280121P00082000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 82.00 | +6.11% | 7.53 | 7.30 | 7.40 | — |
| TLT | TLT280121P00081000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 81.00 | +4.81% | 7.06 | 6.58 | 6.78 | — |
| TLT | TLT280121P00080000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 80.00 | +3.52% | 6.37 | 5.97 | 6.25 | — |
| TLT | TLT280121P00079000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 79.00 | +2.23% | 5.83 | 5.53 | 5.65 | — |
| TLT | TLT280121P00078000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 78.00 | +0.93% | 5.15 | 4.98 | 5.10 | — |
| TLT | TLT280121P00077000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 77.00 | -0.36% | 4.78 | 4.51 | 4.57 | — |
| TLT | TLT280121P00076000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 76.00 | -1.66% | 4.32 | 4.08 | 4.20 | — |
| TLT | TLT280121P00075000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 75.00 | -2.95% | 3.92 | 3.73 | 3.84 | — |
| TLT | TLT280121P00074000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 74.00 | -4.24% | 3.62 | 3.33 | 3.50 | — |
| TLT | TLT280121P00073000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 73.00 | -5.54% | 3.23 | 3.13 | 3.09 | — |
| TLT | TLT280121P00072000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 72.00 | -6.83% | 2.92 | 2.67 | 2.85 | — |
| TLT | TLT280121P00071000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 71.00 | -8.13% | 2.62 | 2.34 | 2.55 | — |
| TLT | TLT280121P00070000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 70.00 | -9.42% | 2.28 | 2.24 | 2.25 | — |
| TLT | TLT280121P00069000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 69.00 | -10.71% | 2.13 | 1.96 | 2.06 | — |
| TLT | TLT280121P00068000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 68.00 | -12.01% | 1.91 | 1.66 | 1.91 | — |
| TLT | TLT280121P00067000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 67.00 | -13.30% | 1.69 | 1.47 | 1.59 | — |
| TLT | TLT280121P00066000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 66.00 | -14.60% | 1.52 | 1.28 | 1.47 | — |
| TLT | TLT280121P00065000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 65.00 | -15.89% | 1.36 | 1.22 | 1.24 | — |
| TLT | TLT280121P00064000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 64.00 | -17.18% | 1.21 | 0.94 | 1.17 | — |
| TLT | TLT280121P00063000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 63.00 | -18.48% | 1.07 | 0.79 | 1.00 | — |
| TLT | TLT280121P00062000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 62.00 | -19.77% | 0.95 | 0.68 | 0.84 | — |
| TLT | TLT280121P00061000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 61.00 | -21.07% | 0.85 | 0.57 | 0.37 | — |
| TLT | TLT280121P00060000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 60.00 | -22.36% | 0.68 | 0.54 | 0.60 | — |
| TLT | TLT280121P00059000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 59.00 | -23.65% | 0.67 | 0.40 | 0.55 | — |
| TLT | TLT280121P00058000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 58.00 | -24.95% | 0.60 | 0.33 | 0.24 | — |
| TLT | TLT280121P00057000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 57.00 | -26.24% | 0.57 | 0.31 | 0.23 | — |
| TLT | TLT280121P00056000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 56.00 | -27.54% | 0.52 | 0.26 | 0.37 | — |
| TLT | TLT280121P00055000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 55.00 | -28.83% | 0.31 | 0.22 | 0.32 | — |
| TLT | TLT280121P00054000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 54.00 | -30.12% | 0.43 | 0.18 | — | — |
| TLT | TLT280121P00053000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 53.00 | -31.42% | 0.35 | 0.10 | 0.23 | — |
| TLT | TLT280121P00052000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 52.00 | -32.71% | 0.36 | 0.12 | 0.21 | — |
| TLT | TLT280121P00051000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 51.00 | -34.01% | 0.30 | 0.12 | 0.12 | — |
| TLT | TLT280121P00050000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 50.00 | -35.30% | 0.19 | 0.16 | 0.16 | — |
| TLT | TLT280121P00045000 | Put | 2028-01-21 | 471 | 15.5 | 1.29 | 45.00 | -41.77% | 0.13 | 0.03 | 0.08 | — |
| TLT | TLT280616C00130000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 130.00 | +68.22% | 0.42 | 0.27 | 0.31 | — |
| TLT | TLT280616C00125000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 125.00 | +61.75% | 0.61 | 0.29 | 0.37 | — |
| TLT | TLT280616C00120000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 120.00 | +55.28% | 0.47 | 0.37 | 0.37 | — |
| TLT | TLT280616C00115000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 115.00 | +48.81% | 0.79 | 0.39 | 0.49 | — |
| TLT | TLT280616C00114000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 114.00 | +47.52% | 0.77 | 0.19 | 0.60 | — |
| TLT | TLT280616C00113000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 113.00 | +46.22% | 0.84 | 0.17 | 0.56 | — |
| TLT | TLT280616C00112000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 112.00 | +44.93% | 0.86 | 0.20 | 0.57 | — |
| TLT | TLT280616C00111000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 111.00 | +43.63% | 0.88 | 0.21 | 0.56 | — |
| TLT | TLT280616C00110000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 110.00 | +42.34% | 0.59 | 0.50 | 0.54 | — |
| TLT | TLT280616C00109000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 109.00 | +41.05% | 0.94 | 0.26 | 0.60 | — |
| TLT | TLT280616C00108000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 108.00 | +39.75% | 0.97 | 0.29 | 0.75 | — |
| TLT | TLT280616C00107000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 107.00 | +38.46% | 0.96 | 0.36 | 0.62 | — |
| TLT | TLT280616C00106000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 106.00 | +37.16% | 1.04 | 0.33 | 0.66 | — |
| TLT | TLT280616C00105000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 105.00 | +35.87% | 0.93 | 0.58 | 0.67 | — |
| TLT | TLT280616C00104000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 104.00 | +34.58% | 0.97 | 0.44 | 0.82 | — |
| TLT | TLT280616C00103000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 103.00 | +33.28% | 1.03 | 0.43 | 0.90 | — |
| TLT | TLT280616C00102000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 102.00 | +31.99% | 1.18 | 0.48 | 0.77 | — |
| TLT | TLT280616C00101000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 101.00 | +30.69% | 1.23 | 0.59 | 0.80 | — |
| TLT | TLT280616C00100000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 100.00 | +29.40% | 0.99 | 0.90 | 0.90 | — |
| TLT | TLT280616C00099000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 99.00 | +28.11% | 1.39 | 0.63 | 0.91 | — |
| TLT | TLT280616C00098000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 98.00 | +26.81% | 1.46 | 0.76 | 1.04 | — |
| TLT | TLT280616C00097000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 97.00 | +25.52% | 1.55 | 0.98 | 1.00 | — |
| TLT | TLT280616C00096000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 96.00 | +24.22% | 1.57 | 0.87 | 1.14 | — |
| TLT | TLT280616C00095000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 95.00 | +22.93% | 1.31 | 1.17 | 1.16 | — |
| TLT | TLT280616C00094000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 94.00 | +21.64% | 1.72 | 1.29 | 1.33 | — |
| TLT | TLT280616C00093000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 93.00 | +20.34% | 1.89 | 1.11 | 1.48 | — |
| TLT | TLT280616C00092000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 92.00 | +19.05% | 1.92 | 1.42 | 1.77 | — |
| TLT | TLT280616C00091000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 91.00 | +17.75% | 2.15 | 1.41 | 1.65 | — |
| TLT | TLT280616C00090000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 90.00 | +16.46% | 1.92 | 1.87 | 1.88 | — |
| TLT | TLT280616C00089000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 89.00 | +15.17% | 2.11 | 1.87 | 2.10 | — |
| TLT | TLT280616C00088000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 88.00 | +13.87% | 2.31 | 1.97 | 2.30 | — |
| TLT | TLT280616C00087000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 87.00 | +12.58% | 2.94 | 2.14 | 2.49 | — |
| TLT | TLT280616C00086000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 86.00 | +11.28% | 3.12 | 2.39 | 2.77 | — |
| TLT | TLT280616C00085000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 85.00 | +9.99% | 3.11 | 2.88 | 2.85 | — |
| TLT | TLT280616C00084000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 84.00 | +8.70% | 3.73 | 2.88 | 3.23 | — |
| TLT | TLT280616C00083000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 83.00 | +7.40% | 4.12 | 3.24 | 3.45 | — |
| TLT | TLT280616C00082000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 82.00 | +6.11% | 4.37 | 3.53 | 3.90 | — |
| TLT | TLT280616C00081000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 81.00 | +4.81% | 4.73 | 3.93 | 4.16 | — |
| TLT | TLT280616C00080000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 80.00 | +3.52% | 4.83 | 4.62 | 4.80 | — |
| TLT | TLT280616C00079000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 79.00 | +2.23% | 5.28 | 4.87 | 5.04 | — |
| TLT | TLT280616C00078000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 78.00 | +0.93% | 5.85 | 5.32 | 5.69 | — |
| TLT | TLT280616C00077000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 77.00 | -0.36% | 6.47 | 5.72 | 6.31 | — |
| TLT | TLT280616C00076000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 76.00 | -1.66% | 7.02 | 6.23 | 6.59 | — |
| TLT | TLT280616C00075000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 75.00 | -2.95% | 7.20 | 6.89 | 7.07 | — |
| TLT | TLT280616C00074000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 74.00 | -4.24% | 8.20 | 7.42 | 7.51 | — |
| TLT | TLT280616C00073000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 73.00 | -5.54% | 8.49 | 7.80 | 8.30 | — |
| TLT | TLT280616C00072000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 72.00 | -6.83% | 9.31 | 8.60 | 8.77 | — |
| TLT | TLT280616C00071000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 71.00 | -8.13% | 9.68 | 9.30 | 9.24 | — |
| TLT | TLT280616C00070000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 70.00 | -9.42% | 10.70 | 9.72 | 10.12 | — |
| TLT | TLT280616C00069000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 69.00 | -10.71% | 11.14 | 10.35 | 10.75 | — |
| TLT | TLT280616C00068000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 68.00 | -12.01% | 12.48 | 10.60 | 11.45 | — |
| TLT | TLT280616C00067000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 67.00 | -13.30% | 12.63 | 11.78 | — | — |
| TLT | TLT280616C00066000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 66.00 | -14.60% | 15.18 | 10.52 | 12.50 | — |
| TLT | TLT280616C00065000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 65.00 | -15.89% | 14.88 | 12.85 | 13.56 | — |
| TLT | TLT280616C00064000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 64.00 | -17.18% | 17.00 | 12.62 | — | — |
| TLT | TLT280616C00063000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 63.00 | -18.48% | 16.65 | 13.51 | 15.30 | — |
| TLT | TLT280616C00062000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 62.00 | -19.77% | 18.34 | 13.59 | — | — |
| TLT | TLT280616C00061000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 61.00 | -21.07% | 19.67 | 14.38 | — | — |
| TLT | TLT280616C00060000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 60.00 | -22.36% | 18.18 | 17.47 | 17.40 | — |
| TLT | TLT280616C00059000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 59.00 | -23.65% | 21.22 | 15.68 | 18.30 | — |
| TLT | TLT280616C00058000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 58.00 | -24.95% | 21.82 | 16.85 | 21.10 | — |
| TLT | TLT280616C00057000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 57.00 | -26.24% | 22.72 | 18.13 | — | — |
| TLT | TLT280616C00056000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 56.00 | -27.54% | 23.92 | 19.15 | — | — |
| TLT | TLT280616C00055000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 55.00 | -28.83% | 24.71 | 19.98 | 22.20 | — |
| TLT | TLT280616C00050000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 50.00 | -35.30% | 30.45 | 25.08 | — | — |
| TLT | TLT280616C00045000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 45.00 | -41.77% | 34.67 | 29.78 | 36.55 | — |
| TLT | TLT280616C00040000 | Call | 2028-06-16 | 618 | 20.3 | 1.69 | 40.00 | -48.24% | 39.23 | 35.02 | 37.50 | — |
| TLT | TLT280616P00130000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 130.00 | +68.22% | 55.57 | 50.24 | 48.20 | — |
| TLT | TLT280616P00125000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 125.00 | +61.75% | 50.36 | 44.37 | — | — |
| TLT | TLT280616P00120000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 120.00 | +55.28% | 45.38 | 39.58 | — | — |
| TLT | TLT280616P00115000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 115.00 | +48.81% | 40.18 | 35.62 | 31.98 | — |
| TLT | TLT280616P00114000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 114.00 | +47.52% | 39.77 | 34.10 | 31.11 | — |
| TLT | TLT280616P00113000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 113.00 | +46.22% | 37.44 | 33.38 | — | — |
| TLT | TLT280616P00112000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 112.00 | +44.93% | 37.29 | 31.53 | — | — |
| TLT | TLT280616P00111000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 111.00 | +43.63% | 36.26 | 31.57 | — | — |
| TLT | TLT280616P00110000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 110.00 | +42.34% | 35.54 | 29.76 | 32.00 | — |
| TLT | TLT280616P00109000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 109.00 | +41.05% | 33.41 | 29.20 | — | — |
| TLT | TLT280616P00108000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 108.00 | +39.75% | 32.86 | 28.38 | — | — |
| TLT | TLT280616P00107000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 107.00 | +38.46% | 32.43 | 26.80 | — | — |
| TLT | TLT280616P00106000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 106.00 | +37.16% | 30.59 | 25.79 | — | — |
| TLT | TLT280616P00105000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 105.00 | +35.87% | 30.38 | 25.37 | 20.87 | — |
| TLT | TLT280616P00104000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 104.00 | +34.58% | 29.35 | 24.58 | 21.75 | — |
| TLT | TLT280616P00103000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 103.00 | +33.28% | 28.77 | 23.44 | — | — |
| TLT | TLT280616P00102000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 102.00 | +31.99% | 27.64 | 22.08 | — | — |
| TLT | TLT280616P00101000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 101.00 | +30.69% | 26.85 | 21.92 | — | — |
| TLT | TLT280616P00100000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 100.00 | +29.40% | 23.38 | 22.17 | 18.58 | — |
| TLT | TLT280616P00099000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 99.00 | +28.11% | 24.66 | 19.85 | — | — |
| TLT | TLT280616P00098000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 98.00 | +26.81% | 23.74 | 18.45 | 21.01 | — |
| TLT | TLT280616P00097000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 97.00 | +25.52% | 22.47 | 17.23 | 15.39 | — |
| TLT | TLT280616P00096000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 96.00 | +24.22% | 20.19 | 17.27 | 18.95 | — |
| TLT | TLT280616P00095000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 95.00 | +22.93% | 18.55 | 17.98 | 18.20 | — |
| TLT | TLT280616P00094000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 94.00 | +21.64% | 19.81 | 15.16 | 17.54 | — |
| TLT | TLT280616P00093000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 93.00 | +20.34% | 19.02 | 13.98 | 16.62 | — |
| TLT | TLT280616P00092000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 92.00 | +19.05% | 17.65 | 12.86 | 13.35 | — |
| TLT | TLT280616P00091000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 91.00 | +17.75% | 14.87 | 12.85 | 14.30 | — |
| TLT | TLT280616P00090000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 90.00 | +16.46% | 15.89 | 11.08 | 13.45 | — |
| TLT | TLT280616P00089000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 89.00 | +15.17% | 12.94 | 12.32 | 12.76 | — |
| TLT | TLT280616P00088000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 88.00 | +13.87% | 12.40 | 11.40 | 12.37 | — |
| TLT | TLT280616P00087000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 87.00 | +12.58% | 11.70 | 10.90 | 11.67 | — |
| TLT | TLT280616P00086000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 86.00 | +11.28% | 11.05 | 9.87 | 11.00 | — |
| TLT | TLT280616P00085000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 85.00 | +9.99% | 10.22 | 9.57 | 10.10 | — |
| TLT | TLT280616P00084000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 84.00 | +8.70% | 9.50 | 8.77 | 9.30 | — |
| TLT | TLT280616P00083000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 83.00 | +7.40% | 8.92 | 7.96 | 8.72 | — |
| TLT | TLT280616P00082000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 82.00 | +6.11% | 8.18 | 7.59 | 8.10 | — |
| TLT | TLT280616P00081000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 81.00 | +4.81% | 7.51 | 6.96 | 7.39 | — |
| TLT | TLT280616P00080000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 80.00 | +3.52% | 6.97 | 6.35 | 7.01 | — |
| TLT | TLT280616P00079000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 79.00 | +2.23% | 6.53 | 5.77 | 6.04 | — |
| TLT | TLT280616P00078000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 78.00 | +0.93% | 6.16 | 5.31 | 5.98 | — |
| TLT | TLT280616P00077000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 77.00 | -0.36% | 5.52 | 4.67 | 5.28 | — |
| TLT | TLT280616P00076000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 76.00 | -1.66% | 5.24 | 4.24 | 4.53 | — |
| TLT | TLT280616P00075000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 75.00 | -2.95% | 4.76 | 3.93 | 4.62 | — |
| TLT | TLT280616P00074000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 74.00 | -4.24% | 4.40 | 3.44 | 4.10 | — |
| TLT | TLT280616P00073000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 73.00 | -5.54% | 4.02 | 3.20 | 3.77 | — |
| TLT | TLT280616P00072000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 72.00 | -6.83% | 3.71 | 3.01 | 3.48 | — |
| TLT | TLT280616P00071000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 71.00 | -8.13% | 3.32 | 2.52 | 3.00 | — |
| TLT | TLT280616P00070000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 70.00 | -9.42% | 3.03 | 2.30 | 2.50 | — |
| TLT | TLT280616P00069000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 69.00 | -10.71% | 2.80 | 2.04 | 2.62 | — |
| TLT | TLT280616P00068000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 68.00 | -12.01% | 2.51 | 1.76 | 2.29 | — |
| TLT | TLT280616P00067000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 67.00 | -13.30% | 2.30 | 1.60 | 2.01 | — |
| TLT | TLT280616P00066000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 66.00 | -14.60% | 2.10 | 1.37 | 1.60 | — |
| TLT | TLT280616P00065000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 65.00 | -15.89% | 1.90 | 1.20 | 1.67 | — |
| TLT | TLT280616P00064000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 64.00 | -17.18% | 1.74 | 1.08 | 1.14 | — |
| TLT | TLT280616P00063000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 63.00 | -18.48% | 1.59 | 0.94 | 0.53 | — |
| TLT | TLT280616P00062000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 62.00 | -19.77% | 1.44 | 0.81 | 1.19 | — |
| TLT | TLT280616P00061000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 61.00 | -21.07% | 1.32 | 0.69 | — | — |
| TLT | TLT280616P00060000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 60.00 | -22.36% | 0.94 | 0.58 | 0.90 | — |
| TLT | TLT280616P00059000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 59.00 | -23.65% | 1.09 | 0.45 | — | — |
| TLT | TLT280616P00058000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 58.00 | -24.95% | 1.04 | 0.36 | 0.48 | — |
| TLT | TLT280616P00057000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 57.00 | -26.24% | 0.95 | 0.33 | — | — |
| TLT | TLT280616P00056000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 56.00 | -27.54% | 0.84 | 0.26 | — | — |
| TLT | TLT280616P00055000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 55.00 | -28.83% | 0.81 | 0.16 | 0.53 | — |
| TLT | TLT280616P00050000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 50.00 | -35.30% | 0.53 | 0.13 | 0.15 | — |
| TLT | TLT280616P00045000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 45.00 | -41.77% | 0.26 | 0.01 | 0.10 | — |
| TLT | TLT280616P00040000 | Put | 2028-06-16 | 618 | 20.3 | 1.69 | 40.00 | -48.24% | 0.40 | 0.01 | — | — |
| TLT | TLT281215C00130000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 130.00 | +68.22% | 0.48 | 0.39 | 0.40 | — |
| TLT | TLT281215C00125000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 125.00 | +61.75% | 0.98 | 0.17 | 0.48 | — |
| TLT | TLT281215C00120000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 120.00 | +55.28% | 0.82 | 0.35 | 0.59 | — |
| TLT | TLT281215C00115000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 115.00 | +48.81% | 0.78 | 0.57 | 0.75 | — |
| TLT | TLT281215C00114000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 114.00 | +47.52% | 1.25 | 0.38 | 0.70 | — |
| TLT | TLT281215C00113000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 113.00 | +46.22% | 1.29 | 0.41 | 0.74 | — |
| TLT | TLT281215C00112000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 112.00 | +44.93% | 1.29 | 0.44 | 0.81 | — |
| TLT | TLT281215C00111000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 111.00 | +43.63% | 1.37 | 0.50 | 0.91 | — |
| TLT | TLT281215C00110000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 110.00 | +42.34% | 1.01 | 0.86 | 0.90 | — |
| TLT | TLT281215C00109000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 109.00 | +41.05% | 1.45 | 0.57 | 0.82 | — |
| TLT | TLT281215C00108000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 108.00 | +39.75% | 1.07 | 0.63 | 0.90 | — |
| TLT | TLT281215C00107000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 107.00 | +38.46% | 1.56 | 0.66 | 0.90 | — |
| TLT | TLT281215C00106000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 106.00 | +37.16% | 1.55 | 0.71 | 0.96 | — |
| TLT | TLT281215C00105000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 105.00 | +35.87% | 1.35 | 0.91 | 1.10 | — |
| TLT | TLT281215C00104000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 104.00 | +34.58% | 1.72 | 0.81 | 1.26 | — |
| TLT | TLT281215C00103000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 103.00 | +33.28% | 1.75 | 0.83 | 1.18 | — |
| TLT | TLT281215C00102000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 102.00 | +31.99% | 1.82 | 0.89 | 1.47 | — |
| TLT | TLT281215C00101000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 101.00 | +30.69% | 1.88 | 0.91 | 1.41 | — |
| TLT | TLT281215C00100000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 100.00 | +29.40% | 1.59 | 1.47 | 1.46 | — |
| TLT | TLT281215C00099000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 99.00 | +28.11% | 2.05 | 1.43 | 1.81 | — |
| TLT | TLT281215C00098000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 98.00 | +26.81% | 2.16 | 1.20 | 1.69 | — |
| TLT | TLT281215C00097000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 97.00 | +25.52% | 2.14 | 1.48 | 1.77 | — |
| TLT | TLT281215C00096000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 96.00 | +24.22% | 2.43 | 1.68 | 2.05 | — |
| TLT | TLT281215C00095000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 95.00 | +22.93% | 2.26 | 1.69 | 2.00 | — |
| TLT | TLT281215C00094000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 94.00 | +21.64% | 2.64 | 1.62 | 2.28 | — |
| TLT | TLT281215C00093000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 93.00 | +20.34% | 2.84 | 1.83 | 2.10 | — |
| TLT | TLT281215C00092000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 92.00 | +19.05% | 2.95 | 1.87 | 2.39 | — |
| TLT | TLT281215C00091000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 91.00 | +17.75% | 3.19 | 2.09 | 2.50 | — |
| TLT | TLT281215C00090000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 90.00 | +16.46% | 3.01 | 2.72 | 2.80 | — |
| TLT | TLT281215C00089000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 89.00 | +15.17% | 3.57 | 2.62 | 2.90 | — |
| TLT | TLT281215C00088000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 88.00 | +13.87% | 3.82 | 2.77 | 3.05 | — |
| TLT | TLT281215C00087000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 87.00 | +12.58% | 3.82 | 3.33 | 3.35 | — |
| TLT | TLT281215C00086000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 86.00 | +11.28% | 4.03 | 3.25 | 3.80 | — |
| TLT | TLT281215C00085000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 85.00 | +9.99% | 4.13 | 3.98 | 4.05 | — |
| TLT | TLT281215C00084000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 84.00 | +8.70% | 4.58 | 3.98 | 4.35 | — |
| TLT | TLT281215C00083000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 83.00 | +7.40% | 5.08 | 4.22 | 4.70 | — |
| TLT | TLT281215C00082000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 82.00 | +6.11% | 5.42 | 4.33 | 4.95 | — |
| TLT | TLT281215C00081000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 81.00 | +4.81% | 5.67 | 5.04 | 5.40 | — |
| TLT | TLT281215C00080000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 80.00 | +3.52% | 6.09 | 5.57 | 5.85 | — |
| TLT | TLT281215C00079000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 79.00 | +2.23% | 6.91 | 5.50 | 6.35 | — |
| TLT | TLT281215C00078000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 78.00 | +0.93% | 7.26 | 6.27 | 6.60 | — |
| TLT | TLT281215C00077000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 77.00 | -0.36% | 7.32 | 6.79 | 7.20 | — |
| TLT | TLT281215C00076000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 76.00 | -1.66% | 8.25 | 7.07 | 7.66 | — |
| TLT | TLT281215C00075000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 75.00 | -2.95% | 8.21 | 7.57 | 8.15 | — |
| TLT | TLT281215C00070000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 70.00 | -9.42% | 11.35 | 10.52 | 10.99 | — |
| TLT | TLT281215C00065000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 65.00 | -15.89% | 14.80 | 13.63 | 14.40 | — |
| TLT | TLT281215C00060000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 60.00 | -22.36% | 19.21 | 16.86 | 17.93 | — |
| TLT | TLT281215C00055000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 55.00 | -28.83% | 24.76 | 20.07 | 22.30 | — |
| TLT | TLT281215C00050000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 50.00 | -35.30% | 29.53 | 25.08 | 27.44 | — |
| TLT | TLT281215C00045000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 45.00 | -41.77% | 35.41 | 29.88 | 32.50 | — |
| TLT | TLT281215C00040000 | Call | 2028-12-15 | 800 | 26.3 | 2.19 | 40.00 | -48.24% | 40.59 | 35.59 | — | — |
| TLT | TLT281215P00130000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 130.00 | +68.22% | 54.66 | 50.22 | 49.00 | — |
| TLT | TLT281215P00125000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 125.00 | +61.75% | 49.07 | 44.22 | 43.20 | — |
| TLT | TLT281215P00120000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 120.00 | +55.28% | 45.42 | 39.44 | 36.65 | — |
| TLT | TLT281215P00115000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 115.00 | +48.81% | 39.73 | 35.44 | — | — |
| TLT | TLT281215P00114000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 114.00 | +47.52% | 39.73 | 34.48 | — | — |
| TLT | TLT281215P00113000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 113.00 | +46.22% | 37.92 | 33.27 | 29.99 | — |
| TLT | TLT281215P00112000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 112.00 | +44.93% | 37.06 | 31.86 | — | — |
| TLT | TLT281215P00111000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 111.00 | +43.63% | 35.44 | 30.71 | 28.44 | — |
| TLT | TLT281215P00110000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 110.00 | +42.34% | 34.97 | 29.50 | 28.40 | — |
| TLT | TLT281215P00109000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 109.00 | +41.05% | 33.81 | 29.20 | — | — |
| TLT | TLT281215P00108000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 108.00 | +39.75% | 32.87 | 27.91 | — | — |
| TLT | TLT281215P00107000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 107.00 | +38.46% | 31.98 | 27.54 | 24.28 | — |
| TLT | TLT281215P00106000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 106.00 | +37.16% | 31.39 | 26.03 | 23.58 | — |
| TLT | TLT281215P00105000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 105.00 | +35.87% | 29.76 | 24.59 | 26.05 | — |
| TLT | TLT281215P00104000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 104.00 | +34.58% | 29.66 | 24.25 | 25.39 | — |
| TLT | TLT281215P00103000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 103.00 | +33.28% | 28.24 | 23.59 | 21.87 | — |
| TLT | TLT281215P00102000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 102.00 | +31.99% | 27.03 | 22.36 | 23.39 | — |
| TLT | TLT281215P00101000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 101.00 | +30.69% | 26.87 | 21.14 | 23.48 | — |
| TLT | TLT281215P00100000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 100.00 | +29.40% | 24.88 | 22.36 | 22.05 | — |
| TLT | TLT281215P00099000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 99.00 | +28.11% | 24.35 | 19.79 | 18.38 | — |
| TLT | TLT281215P00098000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 98.00 | +26.81% | 23.78 | 18.36 | 13.65 | — |
| TLT | TLT281215P00097000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 97.00 | +25.52% | 20.05 | 19.67 | — | — |
| TLT | TLT281215P00096000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 96.00 | +24.22% | 19.98 | 18.53 | 17.60 | — |
| TLT | TLT281215P00095000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 95.00 | +22.93% | 20.04 | 16.07 | 18.24 | — |
| TLT | TLT281215P00094000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 94.00 | +21.64% | 19.74 | 14.81 | 15.70 | — |
| TLT | TLT281215P00093000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 93.00 | +20.34% | 18.85 | 14.17 | 16.53 | — |
| TLT | TLT281215P00092000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 92.00 | +19.05% | 16.84 | 15.00 | 15.90 | — |
| TLT | TLT281215P00091000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 91.00 | +17.75% | 15.50 | 14.30 | 14.37 | — |
| TLT | TLT281215P00090000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 90.00 | +16.46% | 14.08 | 13.68 | 13.50 | — |
| TLT | TLT281215P00089000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 89.00 | +15.17% | 13.83 | 12.74 | 12.79 | — |
| TLT | TLT281215P00088000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 88.00 | +13.87% | 13.01 | 11.77 | 12.80 | — |
| TLT | TLT281215P00087000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 87.00 | +12.58% | 12.07 | 11.23 | 11.30 | — |
| TLT | TLT281215P00086000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 86.00 | +11.28% | 11.34 | 10.24 | 10.57 | — |
| TLT | TLT281215P00085000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 85.00 | +9.99% | 10.81 | 9.83 | 10.30 | — |
| TLT | TLT281215P00084000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 84.00 | +8.70% | 10.10 | 8.93 | 9.87 | — |
| TLT | TLT281215P00083000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 83.00 | +7.40% | 9.45 | 8.43 | 9.37 | — |
| TLT | TLT281215P00082000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 82.00 | +6.11% | 8.88 | 7.99 | 9.18 | — |
| TLT | TLT281215P00081000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 81.00 | +4.81% | 8.45 | 7.23 | 8.00 | — |
| TLT | TLT281215P00080000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 80.00 | +3.52% | 7.62 | 6.85 | 7.30 | — |
| TLT | TLT281215P00079000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 79.00 | +2.23% | 7.20 | 6.63 | 6.80 | — |
| TLT | TLT281215P00078000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 78.00 | +0.93% | 6.57 | 6.20 | 6.66 | — |
| TLT | TLT281215P00077000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 77.00 | -0.36% | 6.09 | 5.44 | 5.91 | — |
| TLT | TLT281215P00076000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 76.00 | -1.66% | 5.87 | 5.04 | 5.43 | — |
| TLT | TLT281215P00075000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 75.00 | -2.95% | 5.33 | 5.06 | 5.05 | — |
| TLT | TLT281215P00070000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 70.00 | -9.42% | 3.53 | 3.22 | 3.44 | — |
| TLT | TLT281215P00065000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 65.00 | -15.89% | 2.60 | 1.88 | 2.15 | — |
| TLT | TLT281215P00060000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 60.00 | -22.36% | 1.37 | 1.08 | 1.26 | — |
| TLT | TLT281215P00055000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 55.00 | -28.83% | 0.91 | 0.40 | 0.71 | — |
| TLT | TLT281215P00050000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 50.00 | -35.30% | 0.78 | 0.33 | 0.42 | — |
| TLT | TLT281215P00045000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 45.00 | -41.77% | 0.21 | 0.03 | 0.25 | — |
| TLT | TLT281215P00040000 | Put | 2028-12-15 | 800 | 26.3 | 2.19 | 40.00 | -48.24% | 0.12 | 0.11 | 0.15 | — |
| TLT | TLT290119C00120000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 120.00 | +55.28% | 0.78 | 0.62 | 0.65 | — |
| TLT | TLT290119C00115000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 115.00 | +48.81% | 3.72 | 0.03 | 0.89 | — |
| TLT | TLT290119C00110000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 110.00 | +42.34% | 1.04 | 0.92 | 0.95 | — |
| TLT | TLT290119C00105000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 105.00 | +35.87% | 1.56 | 0.79 | 0.88 | — |
| TLT | TLT290119C00100000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 100.00 | +29.40% | 1.71 | 1.54 | 1.60 | — |
| TLT | TLT290119C00095000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 95.00 | +22.93% | 2.28 | 1.97 | 2.10 | — |
| TLT | TLT290119C00094000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 94.00 | +21.64% | 4.91 | 0.00 | 2.12 | — |
| TLT | TLT290119C00093000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 93.00 | +20.34% | 4.01 | 0.91 | 2.29 | — |
| TLT | TLT290119C00092000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 92.00 | +19.05% | 3.92 | 1.80 | 2.95 | — |
| TLT | TLT290119C00091000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 91.00 | +17.75% | 2.97 | 2.39 | 2.70 | — |
| TLT | TLT290119C00090000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 90.00 | +16.46% | 2.93 | 2.91 | 2.95 | — |
| TLT | TLT290119C00089000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 89.00 | +15.17% | 4.55 | 2.95 | 3.10 | — |
| TLT | TLT290119C00088000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 88.00 | +13.87% | 3.61 | 3.03 | 3.45 | — |
| TLT | TLT290119C00087000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 87.00 | +12.58% | 4.28 | 3.30 | 3.55 | — |
| TLT | TLT290119C00086000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 86.00 | +11.28% | 5.28 | 3.01 | 4.39 | — |
| TLT | TLT290119C00085000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 85.00 | +9.99% | 4.37 | 4.18 | 4.20 | — |
| TLT | TLT290119C00084000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 84.00 | +8.70% | 7.03 | 3.53 | 4.45 | — |
| TLT | TLT290119C00083000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 83.00 | +7.40% | 5.99 | 4.27 | 4.90 | — |
| TLT | TLT290119C00082000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 82.00 | +6.11% | 5.47 | 4.72 | 5.38 | — |
| TLT | TLT290119C00081000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 81.00 | +4.81% | 6.96 | 4.44 | 5.61 | — |
| TLT | TLT290119C00080000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 80.00 | +3.52% | 6.19 | 5.77 | 6.00 | — |
| TLT | TLT290119C00079000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 79.00 | +2.23% | 7.60 | 5.57 | 6.46 | — |
| TLT | TLT290119C00078000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 78.00 | +0.93% | 6.93 | 6.49 | 6.80 | — |
| TLT | TLT290119C00077000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 77.00 | -0.36% | 7.77 | 6.98 | 7.40 | — |
| TLT | TLT290119C00076000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 76.00 | -1.66% | 7.92 | 7.39 | 7.47 | — |
| TLT | TLT290119C00075000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 75.00 | -2.95% | 9.54 | 7.31 | 8.32 | — |
| TLT | TLT290119C00074000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 74.00 | -4.24% | 10.29 | 8.46 | 8.86 | — |
| TLT | TLT290119C00073000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 73.00 | -5.54% | 10.60 | 8.07 | 9.51 | — |
| TLT | TLT290119C00072000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 72.00 | -6.83% | 10.98 | 9.69 | 9.65 | — |
| TLT | TLT290119C00071000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 71.00 | -8.13% | 11.81 | 9.10 | 11.49 | — |
| TLT | TLT290119C00070000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 70.00 | -9.42% | 11.35 | 10.84 | 11.02 | — |
| TLT | TLT290119C00069000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 69.00 | -10.71% | 12.55 | 10.92 | 11.78 | — |
| TLT | TLT290119C00068000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 68.00 | -12.01% | 15.02 | 10.15 | 12.35 | — |
| TLT | TLT290119C00067000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 67.00 | -13.30% | 14.31 | 10.66 | 13.55 | — |
| TLT | TLT290119C00066000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 66.00 | -14.60% | 14.98 | 12.32 | 14.10 | — |
| TLT | TLT290119C00065000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 65.00 | -15.89% | 15.74 | 13.97 | 14.30 | — |
| TLT | TLT290119C00064000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 64.00 | -17.18% | 16.33 | 12.99 | — | — |
| TLT | TLT290119C00063000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 63.00 | -18.48% | 17.08 | 15.10 | 15.95 | — |
| TLT | TLT290119C00062000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 62.00 | -19.77% | 17.35 | 15.33 | 16.45 | — |
| TLT | TLT290119C00061000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 61.00 | -21.07% | 18.09 | 14.52 | 17.00 | — |
| TLT | TLT290119C00060000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 60.00 | -22.36% | 19.36 | 17.60 | 18.15 | — |
| TLT | TLT290119C00059000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 59.00 | -23.65% | 21.61 | 16.34 | — | — |
| TLT | TLT290119C00058000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 58.00 | -24.95% | 22.43 | 16.83 | — | — |
| TLT | TLT290119C00057000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 57.00 | -26.24% | 22.89 | 18.49 | — | — |
| TLT | TLT290119C00056000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 56.00 | -27.54% | 23.14 | 18.86 | — | — |
| TLT | TLT290119C00055000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 55.00 | -28.83% | 23.79 | 20.80 | 22.72 | — |
| TLT | TLT290119C00050000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 50.00 | -35.30% | 29.60 | 24.70 | 27.40 | — |
| TLT | TLT290119C00045000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 45.00 | -41.77% | 34.66 | 29.80 | 33.75 | — |
| TLT | TLT290119C00040000 | Call | 2029-01-19 | 835 | 27.4 | 2.29 | 40.00 | -48.24% | 39.73 | 35.10 | 36.70 | — |
| TLT | TLT290119P00120000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 120.00 | +55.28% | 44.43 | 40.83 | 42.32 | — |
| TLT | TLT290119P00115000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 115.00 | +48.81% | 39.95 | 35.32 | 33.30 | — |
| TLT | TLT290119P00110000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 110.00 | +42.34% | 35.44 | 29.98 | 31.50 | — |
| TLT | TLT290119P00105000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 105.00 | +35.87% | 30.52 | 24.67 | — | — |
| TLT | TLT290119P00100000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 100.00 | +29.40% | 25.12 | 20.67 | 22.20 | — |
| TLT | TLT290119P00095000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 95.00 | +22.93% | 19.88 | 17.14 | 17.55 | — |
| TLT | TLT290119P00094000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 94.00 | +21.64% | 19.98 | 15.70 | — | — |
| TLT | TLT290119P00093000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 93.00 | +20.34% | 18.67 | 13.78 | 12.19 | — |
| TLT | TLT290119P00092000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 92.00 | +19.05% | 17.68 | 14.55 | 12.50 | — |
| TLT | TLT290119P00091000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 91.00 | +17.75% | 17.10 | 12.58 | 14.58 | — |
| TLT | TLT290119P00090000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 90.00 | +16.46% | 16.57 | 11.77 | 13.35 | — |
| TLT | TLT290119P00089000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 89.00 | +15.17% | 15.71 | 10.94 | 10.14 | — |
| TLT | TLT290119P00088000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 88.00 | +13.87% | 14.89 | 10.07 | 9.41 | — |
| TLT | TLT290119P00087000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 87.00 | +12.58% | 14.25 | 9.46 | 10.10 | — |
| TLT | TLT290119P00086000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 86.00 | +11.28% | 13.63 | 8.58 | 9.95 | — |
| TLT | TLT290119P00085000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 85.00 | +9.99% | 11.36 | 9.80 | 10.46 | — |
| TLT | TLT290119P00084000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 84.00 | +8.70% | 12.35 | 7.61 | 9.70 | — |
| TLT | TLT290119P00083000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 83.00 | +7.40% | 10.13 | 7.90 | 8.55 | — |
| TLT | TLT290119P00082000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 82.00 | +6.11% | 9.91 | 7.72 | 8.53 | — |
| TLT | TLT290119P00081000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 81.00 | +4.81% | 9.45 | 6.38 | 8.00 | — |
| TLT | TLT290119P00080000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 80.00 | +3.52% | 7.76 | 7.51 | 7.47 | — |
| TLT | TLT290119P00079000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 79.00 | +2.23% | 7.52 | 6.82 | 7.00 | — |
| TLT | TLT290119P00078000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 78.00 | +0.93% | 6.68 | 6.39 | 6.48 | — |
| TLT | TLT290119P00077000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 77.00 | -0.36% | 6.34 | 5.65 | 6.26 | — |
| TLT | TLT290119P00076000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 76.00 | -1.66% | 5.93 | 5.03 | 5.55 | — |
| TLT | TLT290119P00075000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 75.00 | -2.95% | 5.37 | 4.98 | 5.23 | — |
| TLT | TLT290119P00074000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 74.00 | -4.24% | 5.18 | 4.41 | 4.85 | — |
| TLT | TLT290119P00073000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 73.00 | -5.54% | 6.93 | 1.98 | 3.18 | — |
| TLT | TLT290119P00072000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 72.00 | -6.83% | 5.48 | 2.64 | 4.20 | — |
| TLT | TLT290119P00071000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 71.00 | -8.13% | 4.74 | 2.50 | 2.60 | — |
| TLT | TLT290119P00070000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 70.00 | -9.42% | 3.62 | 3.24 | 3.45 | — |
| TLT | TLT290119P00069000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 69.00 | -10.71% | 4.38 | 1.87 | 3.20 | — |
| TLT | TLT290119P00068000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 68.00 | -12.01% | 4.28 | 0.52 | 1.18 | — |
| TLT | TLT290119P00067000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 67.00 | -13.30% | 3.89 | 1.14 | 2.43 | — |
| TLT | TLT290119P00066000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 66.00 | -14.60% | 3.01 | 2.07 | 2.51 | — |
| TLT | TLT290119P00065000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 65.00 | -15.89% | 2.79 | 1.99 | 2.03 | — |
| TLT | TLT290119P00064000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 64.00 | -17.18% | 2.67 | 1.65 | 2.06 | — |
| TLT | TLT290119P00063000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 63.00 | -18.48% | 3.54 | 1.62 | — | — |
| TLT | TLT290119P00062000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 62.00 | -19.77% | 3.42 | 0.37 | 1.61 | — |
| TLT | TLT290119P00061000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 61.00 | -21.07% | 3.32 | 0.27 | — | — |
| TLT | TLT290119P00060000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 60.00 | -22.36% | 1.48 | 1.08 | 1.41 | — |
| TLT | TLT290119P00059000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 59.00 | -23.65% | 3.13 | 0.70 | 1.23 | — |
| TLT | TLT290119P00058000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 58.00 | -24.95% | 3.20 | 0.00 | — | — |
| TLT | TLT290119P00057000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 57.00 | -26.24% | 1.46 | 0.75 | 1.00 | — |
| TLT | TLT290119P00056000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 56.00 | -27.54% | 5.02 | 0.03 | — | — |
| TLT | TLT290119P00055000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 55.00 | -28.83% | 0.93 | 0.69 | 0.75 | — |
| TLT | TLT290119P00050000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 50.00 | -35.30% | 0.72 | 0.44 | 0.37 | — |
| TLT | TLT290119P00045000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 45.00 | -41.77% | 1.97 | 0.00 | 0.27 | — |
| TLT | TLT290119P00040000 | Put | 2029-01-19 | 835 | 27.4 | 2.29 | 40.00 | -48.24% | 5.05 | 0.00 | 0.08 | — |