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

Quote for TPB (TURNING POINT BRANDS INC)

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

 LAST

28.24 
 TURNING POINT BRANDS INC       CHANGE

0.46 
 HIGH 28.34   LOW 27.48   DIVIDEND DATE  
 OPEN 27.66   CLOSE 27.78   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 81,041   SPLIT DATE     DATE/TIME: 2024-04-26 
 OPTION VOLUME 101   IMPLIED VOLATILITY 0.48   HISTORICAL VOL  0.30 
Data used in the screeners below are delayed from April 5, 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
 TPB  27.46    TPB  Apr 19 '24  22.50  5.50  0.54  1.97%    1.12  0
 TPB  27.46    TPB  Apr 19 '24  25.00  3.10  0.64  2.33%    0.77  0
 TPB  27.46    TPB  Jul 19 '24  22.50  6.35  1.39  5.06%    0.61  3
 TPB  27.46    TPB  Dec 20 '24  25.00  6.50  4.04  14.71%    0.55  8
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TPB  Apr 19 '24  25.00   C  3.10    TPB  Apr 19 '24  25.00   P  0.30    3.40  2.46
 TPB  May 17 '24  30.00   C  0.93    TPB  May 17 '24  30.00   P  3.05    3.97  2.54
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TPB  May 17 '24  30.00   P  3.05    TPB  May 17 '24  22.50   P  0.30    2.75  7.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TPB  Apr 19 '24  22.50   C  5.50    TPB  Apr 19 '24  30.00   C  0.25    5.25  7.50
 TPB  Apr 19 '24  22.50   C  5.50    TPB  Apr 19 '24  25.00   C  3.10    2.40  2.50
 TPB  Apr 19 '24  25.00   C  3.10    TPB  Apr 19 '24  30.00   C  0.25    2.85  5.00
 TPB  Dec 20 '24  25.00   C  6.50    TPB  Dec 20 '24  30.00   C  2.75    3.75  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TPB  Apr 19 '24  35.00   C  0.25    TPB  Apr 19 '24  25.00   C  3.10    -2.85  10.00
 TPB  Jul 19 '24  30.00   C  1.95    TPB  Jul 19 '24  22.50   C  6.35    -4.40  7.50
 TPB  Dec 20 '24  35.00   C  1.50    TPB  Dec 20 '24  25.00   C  6.50    -5.00  10.00
 TPB  Dec 20 '24  30.00   C  2.75    TPB  Dec 20 '24  25.00   C  6.50    -3.75  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TPB  May 17 '24  22.50   P  0.30    TPB  May 17 '24  30.00   P  3.05    -2.75  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TPB  Apr 19 '24  22.50   C  5.50    TPB  Jul 19 '24  22.50   C  6.35    -0.85  3
 TPB  Apr 19 '24  25.00   C  3.10    TPB  Dec 20 '24  25.00   C  6.50    -3.40  8
 TPB  May 17 '24  30.00   C  0.93    TPB  Dec 20 '24  30.00   C  2.75    -1.82  7
 TPB  Jul 19 '24  30.00   C  1.95    TPB  Dec 20 '24  30.00   C  2.75    -0.80  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TPB  May 17 '24  30.00   P  3.05    TPB  Oct 18 '24  30.00   P  3.90    -0.85  5
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.