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

Quote for IMKTA (INGLES MARKETS INC CL A)

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

 LAST

73.36 
 INGLES MARKETS INC CL A       CHANGE

0.00 
 HIGH 73.52   LOW 72.99   DIVIDEND DATE 2017-10-11 
 OPEN 72.99   CLOSE 0.00   DIVIDEND AMOUNT 0.17 
 BID 0.00   ASK 0.00   YIELD 2.44 
 VOLUME 75,714   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 14   IMPLIED VOLATILITY 0.26   HISTORICAL VOL  0.19 
Data used in the screeners below are delayed from March 28, 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
 IMKTA  76.68    IMKTA  Aug 16 '24  75.00  6.60  4.92  6.42%    0.29  4
 IMKTA  76.68    IMKTA  Apr 19 '24  85.00  0.12  0.12  0.16%    0.26  0
 IMKTA  76.68    IMKTA  May 17 '24  85.00  0.20  0.20  0.26%    0.19  1
 IMKTA  76.68    IMKTA  Apr 19 '24  80.00  0.30  0.30  0.39%    0.18  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 IMKTA  May 17 '24  80.00   C  0.80    IMKTA  May 17 '24  80.00   P  6.00    6.80  3.32
 IMKTA  Aug 16 '24  75.00   C  6.60    IMKTA  Aug 16 '24  75.00   P  3.41    10.01  1.68
 IMKTA  May 17 '24  85.00   C  0.20    IMKTA  May 17 '24  85.00   P  8.80    9.00  8.32
 IMKTA  May 17 '24  75.00   C  2.82    IMKTA  May 17 '24  75.00   P  2.20    5.02  1.68
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IMKTA  May 17 '24  80.00   P  6.00    IMKTA  May 17 '24  75.00   P  2.20    3.80  5.00
 IMKTA  May 17 '24  80.00   P  6.00    IMKTA  May 17 '24  70.00   P  0.89    5.11  10.00
 IMKTA  May 17 '24  85.00   P  8.80    IMKTA  May 17 '24  75.00   P  2.20    6.60  10.00
 IMKTA  Aug 16 '24  85.00   P  9.05    IMKTA  Aug 16 '24  80.00   P  5.70    3.35  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IMKTA  Aug 16 '24  75.00   C  6.60    IMKTA  Aug 16 '24  80.00   C  2.10    4.50  5.00
 IMKTA  Aug 16 '24  75.00   C  6.60    IMKTA  Aug 16 '24  85.00   C  0.85    5.75  10.00
 IMKTA  Nov 15 '24  65.00   C  13.86    IMKTA  Nov 15 '24  75.00   C  6.00    7.86  10.00
 IMKTA  May 17 '24  75.00   C  2.82    IMKTA  May 17 '24  80.00   C  0.80    2.02  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IMKTA  Apr 19 '24  85.00   C  0.12    IMKTA  Apr 19 '24  75.00   C  1.84    -1.72  10.00
 IMKTA  Apr 19 '24  80.00   C  0.30    IMKTA  Apr 19 '24  75.00   C  1.84    -1.54  5.00
 IMKTA  May 17 '24  85.00   C  0.20    IMKTA  May 17 '24  75.00   C  2.82    -2.62  10.00
 IMKTA  May 17 '24  80.00   C  0.80    IMKTA  May 17 '24  75.00   C  2.82    -2.02  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 IMKTA  Apr 19 '24  65.00   P  0.17    IMKTA  Apr 19 '24  75.00   P  0.97    -0.80  10.00
 IMKTA  Apr 19 '24  65.00   P  0.17    IMKTA  Apr 19 '24  70.00   P  0.24    -0.07  5.00
 IMKTA  May 17 '24  65.00   P  0.45    IMKTA  May 17 '24  85.00   P  8.80    -8.35  20.00
 IMKTA  May 17 '24  65.00   P  0.45    IMKTA  May 17 '24  75.00   P  2.20    -1.75  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IMKTA  Aug 16 '24  75.00   C  6.60    IMKTA  Nov 15 '24  75.00   C  6.00    0.60  3
 IMKTA  Apr 19 '24  85.00   C  0.12    IMKTA  Aug 16 '24  85.00   C  0.85    -0.73  4
 IMKTA  Apr 19 '24  85.00   C  0.12    IMKTA  May 17 '24  85.00   C  0.20    -0.08  1
 IMKTA  May 17 '24  85.00   C  0.20    IMKTA  Aug 16 '24  85.00   C  0.85    -0.65  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IMKTA  May 17 '24  80.00   P  6.00    IMKTA  Aug 16 '24  80.00   P  5.70    0.30  3
 IMKTA  May 17 '24  85.00   P  8.80    IMKTA  Aug 16 '24  85.00   P  9.05    -0.25  3
 IMKTA  May 17 '24  70.00   P  0.89    IMKTA  Aug 16 '24  70.00   P  1.95    -1.06  3
 IMKTA  May 17 '24  75.00   P  2.20    IMKTA  Aug 16 '24  75.00   P  3.41    -1.21  3
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.