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

Quote for FRED (FRED'S INC)

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

 LAST

2.65 

 FRED'S INC       CHANGE

0.01 

 HIGH 2.65   LOW 2.55   DIVIDEND DATE 2017-08-30 
 OPEN 2.62   CLOSE 2.64   DIVIDEND AMOUNT 0.06 
 BID 0.00   ASK 0.00   YIELD 3.92 
 VOLUME 136,423   SPLIT DATE  2003-07-02   DATE/TIME: 2019-03-22 
 OPTION VOLUME 411   IMPLIED VOLATILITY 0.89   HISTORICAL VOL  1.06 
Data used in the screeners below are delayed from March 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
 FRED  2.99    FRED  Apr 18 '19  2.50  0.75  0.26  8.70%    1.18  1
 FRED  2.99    FRED  Jul 19 '19  2.50  0.90  0.41  13.71%    0.93  4
 FRED  2.99    FRED  Oct 18 '19  2.50  1.05  0.56  18.73%    0.90  7
 FRED  2.99    FRED  Jan 17 '20  2.50  1.15  0.66  22.07%    0.86  10
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FRED  Apr 18 '19  2.50   C  0.75    FRED  Apr 18 '19  2.50   P  0.15    0.90  0.49
 FRED  Jul 19 '19  2.50   C  0.90    FRED  Jul 19 '19  2.50   P  0.36    1.26  0.49
 FRED  Oct 18 '19  2.50   C  1.05    FRED  Oct 18 '19  2.50   P  0.50    1.55  0.49
 FRED  Jan 17 '20  2.50   C  1.15    FRED  Jan 17 '20  2.50   P  0.59    1.74  0.49
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FRED  Jul 19 '19  5.00   P  2.25    FRED  Jul 19 '19  2.50   P  0.36    1.89  2.50
 FRED  Jan 17 '20  5.00   P  2.32    FRED  Jan 17 '20  2.50   P  0.59    1.73  2.50
 FRED  Apr 18 '19  5.00   P  2.02    FRED  Apr 18 '19  2.50   P  0.15    1.88  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FRED  Jul 19 '19  5.00   C  0.20    FRED  Jul 19 '19  2.50   C  0.90    -0.70  2.50
 FRED  Jan 17 '20  5.00   C  0.40    FRED  Jan 17 '20  2.50   C  1.15    -0.75  2.50
 FRED  Oct 18 '19  5.00   C  0.30    FRED  Oct 18 '19  2.50   C  1.05    -0.75  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FRED  Apr 18 '19  2.50   C  0.75    FRED  Jan 17 '20  2.50   C  1.15    -0.40  9
 FRED  Apr 18 '19  2.50   C  0.75    FRED  Oct 18 '19  2.50   C  1.05    -0.30  6
 FRED  Apr 18 '19  2.50   C  0.75    FRED  Jul 19 '19  2.50   C  0.90    -0.15  3
 FRED  Jul 19 '19  2.50   C  0.90    FRED  Jan 17 '20  2.50   C  1.15    -0.25  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FRED  Apr 18 '19  2.50   P  0.15    FRED  Jan 17 '20  2.50   P  0.59    -0.44  9
 FRED  Jul 19 '19  2.50   P  0.36    FRED  Jan 17 '20  2.50   P  0.59    -0.23  6
 FRED  Oct 18 '19  2.50   P  0.50    FRED  Jan 17 '20  2.50   P  0.59    -0.09  3
 FRED  Apr 18 '19  2.50   P  0.15    FRED  Oct 18 '19  2.50   P  0.50    -0.35  6
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.