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

Quote for CBPO (CHINA BIO PRODUCTS INC)

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

 LAST

99.00 

 CHINA BIO PRODUCTS INC       CHANGE

-0.17 

 HIGH 99.91   LOW 96.99   DIVIDEND DATE  
 OPEN 99.34   CLOSE 99.17   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 72,499   SPLIT DATE     DATE/TIME: 2019-08-22 
 OPTION VOLUME 52   IMPLIED VOLATILITY 0.36   HISTORICAL VOL  0.32 
Data used in the screeners below are delayed from August 1, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CBPO  95.85    CBPO  Oct 18 '19  85.00  14.10  3.25  3.39%    0.44  2
 CBPO  95.85    CBPO  Aug 16 '19  90.00  7.00  1.15  1.20%    0.44  0
 CBPO  95.85    CBPO  Oct 18 '19  90.00  10.50  4.65  4.85%    0.42  2
 CBPO  95.85    CBPO  Aug 16 '19  100.00  1.50  1.50  1.56%    0.40  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CBPO  Aug 16 '19  90.00   C  7.00    CBPO  Aug 16 '19  90.00   P  1.10    8.10  5.85
 CBPO  Oct 18 '19  85.00   C  14.10    CBPO  Oct 18 '19  85.00   P  2.20    16.30  10.85
 CBPO  Oct 18 '19  90.00   C  10.50    CBPO  Oct 18 '19  90.00   P  3.65    14.15  5.85
 CBPO  Oct 18 '19  95.00   C  6.80    CBPO  Oct 18 '19  95.00   P  5.80    12.60  0.85
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CBPO  Oct 18 '19  105.00   P  11.75    CBPO  Oct 18 '19  100.00   P  8.30    3.45  5.00
 CBPO  Oct 18 '19  100.00   P  8.30    CBPO  Oct 18 '19  95.00   P  5.80    2.50  5.00
 CBPO  Oct 18 '19  105.00   P  11.75    CBPO  Oct 18 '19  95.00   P  5.80    5.95  10.00
 CBPO  Oct 18 '19  100.00   P  8.30    CBPO  Oct 18 '19  90.00   P  3.65    4.65  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CBPO  Oct 18 '19  85.00   C  14.10    CBPO  Oct 18 '19  105.00   C  2.88    11.22  20.00
 CBPO  Oct 18 '19  85.00   C  14.10    CBPO  Oct 18 '19  95.00   C  6.80    7.30  10.00
 CBPO  Oct 18 '19  85.00   C  14.10    CBPO  Oct 18 '19  100.00   C  4.68    9.42  15.00
 CBPO  Oct 18 '19  90.00   C  10.50    CBPO  Oct 18 '19  105.00   C  2.88    7.62  15.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CBPO  Aug 16 '19  100.00   C  1.50    CBPO  Aug 16 '19  95.00   C  3.42    -1.92  5.00
 CBPO  Oct 18 '19  100.00   C  4.68    CBPO  Oct 18 '19  95.00   C  6.80    -2.12  5.00
 CBPO  Jan 17 '20  100.00   C  7.45    CBPO  Jan 17 '20  95.00   C  9.60    -2.15  5.00
 CBPO  Aug 16 '19  105.00   C  0.42    CBPO  Aug 16 '19  95.00   C  3.42    -3.00  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CBPO  Aug 16 '19  85.00   P  0.53    CBPO  Aug 16 '19  90.00   P  1.10    -0.58  5.00
 CBPO  Sep 20 '19  90.00   P  2.94    CBPO  Sep 20 '19  100.00   P  7.14    -4.20  10.00
 CBPO  Oct 18 '19  85.00   P  2.20    CBPO  Oct 18 '19  105.00   P  11.75    -9.55  20.00
 CBPO  Oct 18 '19  85.00   P  2.20    CBPO  Oct 18 '19  100.00   P  8.30    -6.10  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CBPO  Aug 16 '19  105.00   C  0.42    CBPO  Dec 18 '20  105.00   C  12.10    -11.67  16
 CBPO  Aug 16 '19  100.00   C  1.50    CBPO  Jan 17 '20  100.00   C  7.45    -5.95  5
 CBPO  Aug 16 '19  95.00   C  3.42    CBPO  Jan 17 '20  95.00   C  9.60    -6.17  5
 CBPO  Aug 16 '19  100.00   C  1.50    CBPO  Oct 18 '19  100.00   C  4.68    -3.18  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CBPO  Aug 16 '19  85.00   P  0.53    CBPO  Oct 18 '19  85.00   P  2.20    -1.68  2
 CBPO  Aug 16 '19  90.00   P  1.10    CBPO  Oct 18 '19  90.00   P  3.65    -2.55  2
 CBPO  Aug 16 '19  90.00   P  1.10    CBPO  Jan 17 '20  90.00   P  6.30    -5.20  5
 CBPO  Aug 16 '19  90.00   P  1.10    CBPO  Sep 20 '19  90.00   P  2.94    -1.84  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.