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

Quote for DLPN (DOLPHIN ENTERTAINMENT INC. COM)

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

 LAST

11.54 

 DOLPHIN ENTERTAINMENT INC. COM       CHANGE

-0.56 

 HIGH 12.18   LOW 11.41   DIVIDEND DATE  
 OPEN 12.08   CLOSE 12.10   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 112,894   SPLIT DATE     DATE/TIME: 2021-09-24 
 OPTION VOLUME 88   IMPLIED VOLATILITY 0.98   HISTORICAL VOL  2.28 
Data used in the screeners below are delayed from September 2, 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
 DLPN  13.16    DLPN  Sep 17 '21  15.00  0.75  0.75  5.70%    1.32  0
 DLPN  13.16    DLPN  Sep 17 '21  12.50  1.55  0.89  6.76%    1.15  0
 DLPN  13.16    DLPN  Oct 15 '21  15.00  1.33  1.33  10.11%    1.11  1
 DLPN  13.16    DLPN  Dec 17 '21  15.00  2.20  2.20  16.72%    1.02  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 DLPN  Sep 17 '21  15.00   C  0.75    DLPN  Sep 17 '21  15.00   P  2.62    3.38  1.84
 DLPN  Oct 15 '21  15.00   C  1.33    DLPN  Oct 15 '21  15.00   P  3.45    4.78  1.84
 DLPN  Sep 17 '21  12.50   C  1.55    DLPN  Sep 17 '21  12.50   P  0.95    2.50  0.66
 DLPN  Dec 17 '21  15.00   C  2.20    DLPN  Dec 17 '21  15.00   P  4.60    6.80  1.84
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DLPN  Sep 17 '21  17.50   P  4.80    DLPN  Sep 17 '21  12.50   P  0.95    3.85  5.00
 DLPN  Sep 17 '21  17.50   P  4.80    DLPN  Sep 17 '21  15.00   P  2.62    2.17  2.50
 DLPN  Dec 17 '21  17.50   P  6.60    DLPN  Dec 17 '21  12.50   P  2.65    3.95  5.00
 DLPN  Oct 15 '21  17.50   P  5.40    DLPN  Oct 15 '21  12.50   P  1.70    3.70  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DLPN  Mar 18 '22  12.50   C  3.65    DLPN  Mar 18 '22  15.00   C  2.92    0.73  2.50
 DLPN  Mar 18 '22  10.00   C  4.70    DLPN  Mar 18 '22  12.50   C  3.65    1.05  2.50
 DLPN  Dec 17 '21  12.50   C  3.00    DLPN  Dec 17 '21  15.00   C  2.20    0.80  2.50
 DLPN  Dec 17 '21  10.00   C  4.15    DLPN  Dec 17 '21  12.50   C  3.00    1.15  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DLPN  Sep 17 '21  17.50   C  0.32    DLPN  Sep 17 '21  12.50   C  1.55    -1.23  5.00
 DLPN  Oct 15 '21  17.50   C  0.90    DLPN  Oct 15 '21  12.50   C  2.10    -1.20  5.00
 DLPN  Sep 17 '21  15.00   C  0.75    DLPN  Sep 17 '21  12.50   C  1.55    -0.80  2.50
 DLPN  Oct 15 '21  15.00   C  1.33    DLPN  Oct 15 '21  12.50   C  2.10    -0.77  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DLPN  Oct 15 '21  10.00   P  0.70    DLPN  Oct 15 '21  12.50   P  1.70    -1.00  2.50
 DLPN  Oct 15 '21  7.50   P  0.15    DLPN  Oct 15 '21  12.50   P  1.70    -1.55  5.00
 DLPN  Dec 17 '21  7.50   P  0.55    DLPN  Dec 17 '21  12.50   P  2.65    -2.10  5.00
 DLPN  Dec 17 '21  10.00   P  1.40    DLPN  Dec 17 '21  12.50   P  2.65    -1.25  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DLPN  Sep 17 '21  15.00   C  0.75    DLPN  Mar 18 '22  15.00   C  2.92    -2.17  6
 DLPN  Sep 17 '21  15.00   C  0.75    DLPN  Dec 17 '21  15.00   C  2.20    -1.45  3
 DLPN  Sep 17 '21  12.50   C  1.55    DLPN  Mar 18 '22  12.50   C  3.65    -2.10  6
 DLPN  Sep 17 '21  15.00   C  0.75    DLPN  Oct 15 '21  15.00   C  1.33    -0.58  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DLPN  Sep 17 '21  15.00   P  2.62    DLPN  Mar 18 '22  15.00   P  5.30    -2.67  6
 DLPN  Oct 15 '21  15.00   P  3.45    DLPN  Mar 18 '22  15.00   P  5.30    -1.85  5
 DLPN  Dec 17 '21  15.00   P  4.60    DLPN  Mar 18 '22  15.00   P  5.30    -0.70  3
 DLPN  Sep 17 '21  15.00   P  2.62    DLPN  Dec 17 '21  15.00   P  4.60    -1.97  3
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.