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

Quote for BSY (BRITISH SKY BROADCSTG GP)

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

 LAST

54.40 
 BRITISH SKY BROADCSTG GP       CHANGE

1.20 
 HIGH 55.00   LOW 53.44   DIVIDEND DATE 2010-03-24 
 OPEN 53.51   CLOSE 53.20   DIVIDEND AMOUNT 0.48 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,384,181   SPLIT DATE     DATE/TIME: 2024-04-23 
 OPTION VOLUME 885   IMPLIED VOLATILITY 0.37   HISTORICAL VOL  0.29 
Data used in the screeners below are delayed from April 2, 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
 BSY  50.13    BSY  May 17 '24  45.00  8.10  2.97  5.92%    0.77  1
 BSY  50.13    BSY  Aug 16 '24  45.00  8.90  3.77  7.52%    0.50  4
 BSY  50.13    BSY  Apr 19 '24  45.00  5.40  0.27  0.54%    0.43  0
 BSY  50.13    BSY  Dec 20 '24  50.00  7.20  7.07  14.10%    0.39  8
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BSY  May 17 '24  45.00   C  8.10    BSY  May 17 '24  45.00   P  0.80    8.90  5.13
 BSY  Apr 19 '24  45.00   C  5.40    BSY  Apr 19 '24  45.00   P  0.20    5.60  5.13
 BSY  Aug 16 '24  45.00   C  8.90    BSY  Aug 16 '24  45.00   P  1.55    10.45  5.13
 BSY  Dec 20 '24  50.00   C  7.20    BSY  Dec 20 '24  50.00   P  4.60    11.80  0.13
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BSY  May 17 '24  55.00   P  2.41    BSY  May 17 '24  50.00   P  2.12    0.28  5.00
 BSY  Aug 16 '24  55.00   P  6.00    BSY  Aug 16 '24  45.00   P  1.55    4.45  10.00
 BSY  May 17 '24  55.00   P  2.41    BSY  May 17 '24  45.00   P  0.80    1.61  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BSY  May 17 '24  45.00   C  8.10    BSY  May 17 '24  55.00   C  0.80    7.30  10.00
 BSY  May 17 '24  45.00   C  8.10    BSY  May 17 '24  50.00   C  2.79    5.31  5.00
 BSY  Aug 16 '24  45.00   C  8.90    BSY  Aug 16 '24  50.00   C  4.20    4.70  5.00
 BSY  Aug 16 '24  45.00   C  8.90    BSY  Aug 16 '24  55.00   C  2.90    6.00  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BSY  May 17 '24  65.00   C  0.20    BSY  May 17 '24  50.00   C  2.79    -2.59  15.00
 BSY  Aug 16 '24  65.00   C  1.00    BSY  Aug 16 '24  50.00   C  4.20    -3.20  15.00
 BSY  May 17 '24  60.00   C  0.55    BSY  May 17 '24  50.00   C  2.79    -2.24  10.00
 BSY  Aug 16 '24  55.00   C  2.90    BSY  Aug 16 '24  50.00   C  4.20    -1.30  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BSY  Aug 16 '24  40.00   P  2.58    BSY  Aug 16 '24  55.00   P  6.00    -3.42  15.00
 BSY  May 17 '24  40.00   P  0.33    BSY  May 17 '24  55.00   P  2.41    -2.08  15.00
 BSY  May 17 '24  40.00   P  0.33    BSY  May 17 '24  50.00   P  2.12    -1.80  10.00
 BSY  Apr 19 '24  45.00   P  0.20    BSY  Apr 19 '24  50.00   P  0.95    -0.75  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BSY  May 17 '24  45.00   C  8.10    BSY  Aug 16 '24  45.00   C  8.90    -0.80  3
 BSY  May 17 '24  50.00   C  2.79    BSY  Aug 16 '24  50.00   C  4.20    -1.41  3
 BSY  Aug 16 '24  55.00   C  2.90    BSY  Nov 15 '24  55.00   C  3.70    -0.80  3
 BSY  Apr 19 '24  50.00   C  1.60    BSY  Aug 16 '24  50.00   C  4.20    -2.60  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BSY  Apr 19 '24  45.00   P  0.20    BSY  Aug 16 '24  45.00   P  1.55    -1.35  4
 BSY  May 17 '24  45.00   P  0.80    BSY  Aug 16 '24  45.00   P  1.55    -0.75  3
 BSY  Apr 19 '24  45.00   P  0.20    BSY  Dec 20 '24  45.00   P  2.80    -2.60  8
 BSY  May 17 '24  45.00   P  0.80    BSY  Dec 20 '24  45.00   P  2.80    -2.00  7
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.