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

Quote for GTHX (G1 THERAPEUTICS INC. COMMON ST)

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

 LAST

21.54 

 G1 THERAPEUTICS INC. COMMON ST       CHANGE

-2.21 

 HIGH 24.51   LOW 21.48   DIVIDEND DATE  
 OPEN 24.46   CLOSE 23.75   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,176,628   SPLIT DATE     DATE/TIME: 2020-07-02 
 OPTION VOLUME 387   IMPLIED VOLATILITY 0.63   HISTORICAL VOL  0.96 
Data used in the screeners below are delayed from June 11, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GTHX  17.595    GTHX  Jun 19 '20  17.50  2.76  2.67  15.15%    2.63  1
 GTHX  17.595    GTHX  Jul 17 '20  17.50  3.30  3.21  18.22%    1.49  0
 GTHX  17.595    GTHX  Jul 17 '20  15.00  4.40  1.81  10.26%    1.45  0
 GTHX  17.595    GTHX  Jan 15 '21  15.00  7.10  4.50  25.60%    1.18  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GTHX  Jun 19 '20  17.50   C  2.76    GTHX  Jun 19 '20  17.50   P  1.60    4.36  0.09
 GTHX  Jun 19 '20  15.00   C  2.86    GTHX  Jun 19 '20  15.00   P  0.70    3.56  2.59
 GTHX  Jul 17 '20  15.00   C  4.40    GTHX  Jul 17 '20  15.00   P  1.02    5.43  2.59
 GTHX  Oct 16 '20  15.00   C  5.30    GTHX  Oct 16 '20  15.00   P  3.00    8.30  2.59
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GTHX  Jul 17 '20  25.00   P  7.77    GTHX  Jul 17 '20  17.50   P  1.30    6.47  7.50
 GTHX  Jul 17 '20  25.00   P  7.77    GTHX  Jul 17 '20  20.00   P  3.00    4.77  5.00
 GTHX  Jul 17 '20  20.00   P  3.00    GTHX  Jul 17 '20  17.50   P  1.30    1.70  2.50
 GTHX  Jul 17 '20  25.00   P  7.77    GTHX  Jul 17 '20  15.00   P  1.02    6.75  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GTHX  Jun 19 '20  17.50   C  2.76    GTHX  Jun 19 '20  20.00   C  0.42    2.33  2.50
 GTHX  Jul 17 '20  17.50   C  3.30    GTHX  Jul 17 '20  20.00   C  1.12    2.17  2.50
 GTHX  Jul 17 '20  15.00   C  4.40    GTHX  Jul 17 '20  20.00   C  1.12    3.28  5.00
 GTHX  Jan 15 '21  15.00   C  7.10    GTHX  Jan 15 '21  20.00   C  4.17    2.92  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GTHX  Jun 19 '20  17.50   C  2.76    GTHX  Jun 19 '20  15.00   C  2.86    -0.10  2.50
 GTHX  Oct 16 '20  25.00   C  2.90    GTHX  Oct 16 '20  17.50   C  3.40    -0.50  7.50
 GTHX  Oct 16 '20  22.50   C  2.60    GTHX  Oct 16 '20  17.50   C  3.40    -0.80  5.00
 GTHX  Oct 16 '20  25.00   C  2.90    GTHX  Oct 16 '20  15.00   C  5.30    -2.40  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GTHX  Jun 19 '20  12.50   P  2.05    GTHX  Jun 19 '20  20.00   P  2.51    -0.46  7.50
 GTHX  Jul 17 '20  12.50   P  1.27    GTHX  Jul 17 '20  17.50   P  1.30    -0.03  5.00
 GTHX  Jul 17 '20  12.50   P  1.27    GTHX  Jul 17 '20  20.00   P  3.00    -1.73  7.50
 GTHX  Jun 19 '20  15.00   P  0.70    GTHX  Jun 19 '20  20.00   P  2.51    -1.81  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GTHX  Jun 19 '20  17.50   C  2.76    GTHX  Oct 16 '20  17.50   C  3.40    -0.64  4
 GTHX  Jun 19 '20  17.50   C  2.76    GTHX  Jan 15 '21  17.50   C  5.69    -2.93  7
 GTHX  Jun 19 '20  17.50   C  2.76    GTHX  Jul 17 '20  17.50   C  3.30    -0.54  1
 GTHX  Jul 17 '20  17.50   C  3.30    GTHX  Oct 16 '20  17.50   C  3.40    -0.10  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GTHX  Jun 19 '20  17.50   P  1.60    GTHX  Jul 17 '20  17.50   P  1.30    0.30  1
 GTHX  Jun 19 '20  15.00   P  0.70    GTHX  Jan 15 '21  15.00   P  3.30    -2.60  7
 GTHX  Jun 19 '20  15.00   P  0.70    GTHX  Jul 17 '20  15.00   P  1.02    -0.32  1
 GTHX  Jun 19 '20  17.50   P  1.60    GTHX  Oct 16 '20  17.50   P  3.50    -1.90  4
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.