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

Quote for CZOO (CAZOO GROUP LTD)

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

 LAST

7.15 

 CAZOO GROUP LTD       CHANGE

-0.01 

 HIGH 7.24   LOW 6.98   DIVIDEND DATE  
 OPEN 7.23   CLOSE 7.16   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 482,945   SPLIT DATE     DATE/TIME: 2021-10-15 
 OPTION VOLUME 684   IMPLIED VOLATILITY 0.74   HISTORICAL VOL  0.48 
Data used in the screeners below are delayed from September 24, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CZOO  9.25    CZOO  Oct 15 '21  11.00  0.47  0.47  5.14%    1.19  0
 CZOO  9.25    CZOO  Oct 15 '21  9.00  1.10  0.85  9.19%    1.11  0
 CZOO  9.25    CZOO  Oct 15 '21  10.00  0.65  0.65  7.03%    1.07  0
 CZOO  9.25    CZOO  Nov 19 '21  11.00  0.80  0.80  8.65%    0.97  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CZOO  Oct 15 '21  9.00   C  1.10    CZOO  Oct 15 '21  9.00   P  0.90    2.00  0.25
 CZOO  Oct 15 '21  10.00   C  0.65    CZOO  Oct 15 '21  10.00   P  1.52    2.17  0.75
 CZOO  Oct 15 '21  7.50   C  1.93    CZOO  Oct 15 '21  7.50   P  0.28    2.20  1.75
 CZOO  Nov 19 '21  10.00   C  1.00    CZOO  Nov 19 '21  10.00   P  1.90    2.90  0.75
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CZOO  Oct 15 '21  10.00   P  1.52    CZOO  Oct 15 '21  7.50   P  0.28    1.25  2.50
 CZOO  Feb 18 '22  10.00   P  2.35    CZOO  Feb 18 '22  7.50   P  0.85    1.50  2.50
 CZOO  Oct 15 '21  10.00   P  1.52    CZOO  Oct 15 '21  9.00   P  0.90    0.62  1.00
 CZOO  Feb 18 '22  10.00   P  2.35    CZOO  Feb 18 '22  9.00   P  1.75    0.60  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CZOO  Oct 15 '21  9.00   C  1.10    CZOO  Oct 15 '21  10.00   C  0.65    0.45  1.00
 CZOO  Nov 19 '21  7.50   C  2.20    CZOO  Nov 19 '21  9.00   C  1.30    0.90  1.50
 CZOO  Jan 21 '22  9.00   C  1.57    CZOO  Jan 21 '22  10.00   C  1.15    0.43  1.00
 CZOO  Dec 17 '21  9.00   C  1.49    CZOO  Dec 17 '21  10.00   C  1.07    0.42  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CZOO  Oct 15 '21  11.00   C  0.47    CZOO  Oct 15 '21  7.50   C  1.93    -1.45  3.50
 CZOO  Oct 15 '21  9.00   C  1.10    CZOO  Oct 15 '21  7.50   C  1.93    -0.82  1.50
 CZOO  Nov 19 '21  11.00   C  0.80    CZOO  Nov 19 '21  9.00   C  1.30    -0.50  2.00
 CZOO  Oct 15 '21  10.00   C  0.65    CZOO  Oct 15 '21  7.50   C  1.93    -1.27  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CZOO  Nov 19 '21  9.00   P  1.35    CZOO  Nov 19 '21  10.00   P  1.90    -0.55  1.00
 CZOO  Nov 19 '21  7.50   P  0.63    CZOO  Nov 19 '21  10.00   P  1.90    -1.27  2.50
 CZOO  Dec 17 '21  7.50   P  0.70    CZOO  Dec 17 '21  10.00   P  2.00    -1.30  2.50
 CZOO  Feb 18 '22  9.00   P  1.75    CZOO  Feb 18 '22  10.00   P  2.35    -0.60  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CZOO  Oct 15 '21  11.00   C  0.47    CZOO  May 20 '22  11.00   C  1.35    -0.88  7
 CZOO  Oct 15 '21  9.00   C  1.10    CZOO  Feb 18 '22  9.00   C  1.68    -0.57  4
 CZOO  Oct 15 '21  11.00   C  0.47    CZOO  Jan 21 '22  11.00   C  0.97    -0.50  3
 CZOO  Oct 15 '21  9.00   C  1.10    CZOO  Jan 21 '22  9.00   C  1.57    -0.47  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CZOO  Oct 15 '21  10.00   P  1.52    CZOO  Feb 18 '22  10.00   P  2.35    -0.83  4
 CZOO  Oct 15 '21  7.50   P  0.28    CZOO  Feb 18 '22  7.50   P  0.85    -0.57  4
 CZOO  Oct 15 '21  9.00   P  0.90    CZOO  Feb 18 '22  9.00   P  1.75    -0.85  4
 CZOO  Oct 15 '21  10.00   P  1.52    CZOO  Dec 17 '21  10.00   P  2.00    -0.48  2
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.