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

Quote for BERY (BERRY PLASTICS GROUP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BERY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

56.82 
 BERRY PLASTICS GROUP       CHANGE

0.26 
 HIGH 57.22   LOW 56.29   DIVIDEND DATE  
 OPEN 56.70   CLOSE 56.56   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 600,906   SPLIT DATE     DATE/TIME: 2024-04-22 
 OPTION VOLUME 76   IMPLIED VOLATILITY 0.35   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from April 1, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BERY  60.62    BERY  Apr 19 '24  55.00  6.29  0.67  1.11%    0.50  0
 BERY  60.62    BERY  Apr 19 '24  67.50  0.24  0.24  0.40%    0.37  0
 BERY  60.62    BERY  Apr 19 '24  57.50  3.85  0.73  1.20%    0.36  0
 BERY  60.62    BERY  May 17 '24  60.00  3.20  2.58  4.26%    0.33  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BERY  Apr 19 '24  55.00   C  6.29    BERY  Apr 19 '24  55.00   P  0.15    6.44  5.62
 BERY  Jun 21 '24  65.00   C  1.62    BERY  Jun 21 '24  65.00   P  7.40    9.03  4.38
 BERY  Jun 21 '24  67.50   C  1.02    BERY  Jun 21 '24  67.50   P  8.15    9.18  6.88
 BERY  Jun 21 '24  55.00   C  7.10    BERY  Jun 21 '24  55.00   P  1.00    8.10  5.62
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BERY  Jun 21 '24  65.00   P  7.40    BERY  Jun 21 '24  60.00   P  2.55    4.85  5.00
 BERY  Jun 21 '24  65.00   P  7.40    BERY  Jun 21 '24  62.50   P  3.95    3.45  2.50
 BERY  Jun 21 '24  65.00   P  7.40    BERY  Jun 21 '24  57.50   P  1.68    5.73  7.50
 BERY  Jun 21 '24  65.00   P  7.40    BERY  Jun 21 '24  55.00   P  1.00    6.40  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BERY  Apr 19 '24  55.00   C  6.29    BERY  Apr 19 '24  62.50   C  0.45    5.84  7.50
 BERY  Apr 19 '24  55.00   C  6.29    BERY  Apr 19 '24  60.00   C  1.55    4.74  5.00
 BERY  Apr 19 '24  55.00   C  6.29    BERY  Apr 19 '24  65.00   C  0.15    6.14  10.00
 BERY  Apr 19 '24  57.50   C  3.85    BERY  Apr 19 '24  62.50   C  0.45    3.40  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BERY  Apr 19 '24  67.50   C  0.24    BERY  Apr 19 '24  60.00   C  1.55    -1.31  7.50
 BERY  Dec 20 '24  57.50   C  8.35    BERY  Dec 20 '24  55.00   C  8.60    -0.25  2.50
 BERY  Dec 20 '24  60.00   C  6.95    BERY  Dec 20 '24  55.00   C  8.60    -1.65  5.00
 BERY  Dec 20 '24  62.50   C  5.70    BERY  Dec 20 '24  55.00   C  8.60    -2.90  7.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BERY  Apr 19 '24  55.00   P  0.15    BERY  Apr 19 '24  62.50   P  2.17    -2.02  7.50
 BERY  Apr 19 '24  55.00   P  0.15    BERY  Apr 19 '24  60.00   P  0.78    -0.62  5.00
 BERY  Apr 19 '24  55.00   P  0.15    BERY  Apr 19 '24  57.50   P  0.20    -0.05  2.50
 BERY  May 17 '24  55.00   P  0.65    BERY  May 17 '24  60.00   P  1.80    -1.15  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BERY  Apr 19 '24  55.00   C  6.29    BERY  Dec 20 '24  55.00   C  8.60    -2.31  8
 BERY  Apr 19 '24  55.00   C  6.29    BERY  Sep 20 '24  55.00   C  8.00    -1.71  5
 BERY  Apr 19 '24  55.00   C  6.29    BERY  Jun 21 '24  55.00   C  7.10    -0.81  2
 BERY  Jun 21 '24  55.00   C  7.10    BERY  Dec 20 '24  55.00   C  8.60    -1.50  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BERY  Jun 21 '24  65.00   P  7.40    BERY  Dec 20 '24  65.00   P  7.85    -0.45  6
 BERY  Jun 21 '24  67.50   P  8.15    BERY  Sep 20 '24  67.50   P  8.25    -0.10  3
 BERY  Jun 21 '24  67.50   P  8.15    BERY  Dec 20 '24  67.50   P  9.05    -0.90  6
 BERY  Apr 19 '24  55.00   P  0.15    BERY  Jun 21 '24  55.00   P  1.00    -0.85  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.