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

Quote for IO (ION GEOPHYSICAL CORP)

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

 LAST

2.16 

 ION GEOPHYSICAL CORP       CHANGE

-0.05 

 HIGH 2.24   LOW 2.10   DIVIDEND DATE 0000-00-00 
 OPEN 2.24   CLOSE 2.21   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 413,554   SPLIT DATE     DATE/TIME: 2021-04-16 
 OPTION VOLUME 266   IMPLIED VOLATILITY 1.07   HISTORICAL VOL  1.25 
Data used in the screeners below are delayed from March 25, 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
 IO  2.18    IO  May 21 '21  2.50  0.45  0.45  20.64%    1.65  1
 IO  2.18    IO  Apr 16 '21  2.50  0.20  0.20  9.17%    1.48  0
 IO  2.18    IO  Aug 20 '21  2.50  0.60  0.60  27.52%    1.30  4
 IO  2.18    IO  Nov 19 '21  2.50  0.70  0.70  32.11%    1.17  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 IO  Apr 16 '21  2.50   C  0.20    IO  Apr 16 '21  2.50   P  0.53    0.73  0.32
 IO  May 21 '21  2.50   C  0.45    IO  May 21 '21  2.50   P  0.60    1.05  0.32
 IO  Aug 20 '21  2.50   C  0.60    IO  Aug 20 '21  2.50   P  0.96    1.56  0.32
 IO  Nov 19 '21  2.50   C  0.70    IO  Nov 19 '21  2.50   P  1.20    1.90  0.32
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 IO  May 21 '21  5.00   P  3.02    IO  May 21 '21  2.50   P  0.60    2.42  2.50
 IO  Aug 20 '21  5.00   P  3.27    IO  Aug 20 '21  2.50   P  0.96    2.31  2.50
 IO  Apr 16 '21  5.00   P  2.82    IO  Apr 16 '21  2.50   P  0.53    2.30  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IO  May 21 '21  2.50   C  0.45    IO  Nov 19 '21  2.50   C  0.70    -0.25  6
 IO  May 21 '21  2.50   C  0.45    IO  Aug 20 '21  2.50   C  0.60    -0.15  3
 IO  Apr 16 '21  2.50   C  0.20    IO  Nov 19 '21  2.50   C  0.70    -0.50  7
 IO  Apr 16 '21  2.50   C  0.20    IO  Aug 20 '21  2.50   C  0.60    -0.40  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 IO  Apr 16 '21  2.50   P  0.53    IO  May 21 '21  2.50   P  0.60    -0.07  1
 IO  Apr 16 '21  2.50   P  0.53    IO  Aug 20 '21  2.50   P  0.96    -0.43  4
 IO  Apr 16 '21  2.50   P  0.53    IO  Nov 19 '21  2.50   P  1.20    -0.67  7
 IO  Aug 20 '21  2.50   P  0.96    IO  Nov 19 '21  2.50   P  1.20    -0.24  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.