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

Quote for TREE (TREE.COM INC)

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

 LAST

47.89 
 TREE.COM INC       CHANGE

-0.38 
 HIGH 49.62   LOW 46.46   DIVIDEND DATE 2012-12-13 
 OPEN 48.50   CLOSE 48.27   DIVIDEND AMOUNT 1.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 384,502   SPLIT DATE     DATE/TIME: 2024-05-01 
 OPTION VOLUME 1162   IMPLIED VOLATILITY 0.71   HISTORICAL VOL  0.86 
Data used in the screeners below are delayed from April 10, 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
 TREE  38.74    TREE  May 17 '24  35.00  7.90  4.16  10.74%    1.25  0
 TREE  38.74    TREE  Apr 19 '24  35.00  5.00  1.26  3.25%    1.19  1
 TREE  38.74    TREE  Jul 19 '24  35.00  8.80  5.06  13.06%    0.88  2
 TREE  38.74    TREE  May 17 '24  40.00  3.65  3.65  9.42%    0.85  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TREE  May 17 '24  35.00   C  7.90    TREE  May 17 '24  35.00   P  2.10    10.00  3.74
 TREE  Apr 19 '24  35.00   C  5.00    TREE  Apr 19 '24  35.00   P  0.45    5.45  3.74
 TREE  May 17 '24  45.00   C  2.00    TREE  May 17 '24  45.00   P  8.35    10.35  6.26
 TREE  Dec 20 '24  35.00   C  12.30    TREE  Dec 20 '24  35.00   P  7.00    19.30  3.74
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TREE  Jul 19 '24  50.00   P  13.90    TREE  Jul 19 '24  45.00   P  9.15    4.75  5.00
 TREE  Jul 19 '24  50.00   P  13.90    TREE  Jul 19 '24  40.00   P  6.05    7.85  10.00
 TREE  Dec 20 '24  50.00   P  16.60    TREE  Dec 20 '24  45.00   P  11.82    4.78  5.00
 TREE  May 17 '24  45.00   P  8.35    TREE  May 17 '24  35.00   P  2.10    6.25  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TREE  May 17 '24  35.00   C  7.90    TREE  May 17 '24  45.00   C  2.00    5.90  10.00
 TREE  Apr 19 '24  35.00   C  5.00    TREE  Apr 19 '24  40.00   C  1.35    3.65  5.00
 TREE  May 17 '24  35.00   C  7.90    TREE  May 17 '24  40.00   C  3.65    4.25  5.00
 TREE  Apr 19 '24  35.00   C  5.00    TREE  Apr 19 '24  45.00   C  0.30    4.70  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TREE  Oct 18 '24  40.00   C  8.55    TREE  Oct 18 '24  35.00   C  9.64    -1.09  5.00
 TREE  Oct 18 '24  50.00   C  5.10    TREE  Oct 18 '24  35.00   C  9.64    -4.54  15.00
 TREE  Oct 18 '24  45.00   C  6.00    TREE  Oct 18 '24  35.00   C  9.64    -3.64  10.00
 TREE  Dec 20 '24  50.00   C  6.80    TREE  Dec 20 '24  35.00   C  12.30    -5.50  15.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TREE  Dec 20 '24  30.00   P  5.00    TREE  Dec 20 '24  45.00   P  11.82    -6.82  15.00
 TREE  Dec 20 '24  35.00   P  7.00    TREE  Dec 20 '24  45.00   P  11.82    -4.82  10.00
 TREE  Dec 20 '24  30.00   P  5.00    TREE  Dec 20 '24  40.00   P  9.40    -4.40  10.00
 TREE  Jul 19 '24  30.00   P  1.80    TREE  Jul 19 '24  45.00   P  9.15    -7.35  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TREE  May 17 '24  35.00   C  7.90    TREE  Oct 18 '24  35.00   C  9.64    -1.74  5
 TREE  Apr 19 '24  35.00   C  5.00    TREE  Oct 18 '24  35.00   C  9.64    -4.64  6
 TREE  May 17 '24  35.00   C  7.90    TREE  Dec 20 '24  35.00   C  12.30    -4.40  7
 TREE  May 17 '24  35.00   C  7.90    TREE  Jul 19 '24  35.00   C  8.80    -0.90  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TREE  May 17 '24  45.00   P  8.35    TREE  Jul 19 '24  45.00   P  9.15    -0.80  2
 TREE  May 17 '24  45.00   P  8.35    TREE  Dec 20 '24  45.00   P  11.82    -3.47  7
 TREE  May 17 '24  35.00   P  2.10    TREE  Jul 19 '24  35.00   P  3.70    -1.60  2
 TREE  Apr 19 '24  40.00   P  2.45    TREE  Jul 19 '24  40.00   P  6.05    -3.60  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.