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

Quote for NCTY (THE9 LIMITED)

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

 LAST

20.68 

 THE9 LIMITED       CHANGE

-2.88 

 HIGH 23.60   LOW 19.51   DIVIDEND DATE 2009-01-29 
 OPEN 23.52   CLOSE 23.56   DIVIDEND AMOUNT 1.11 
 BID 0.00   ASK 0.00   YIELD 14.30 
 VOLUME 2,897,642   SPLIT DATE     DATE/TIME: 2021-04-15 
 OPTION VOLUME 5822   IMPLIED VOLATILITY 0.00   HISTORICAL VOL  3.07 
Data used in the screeners below are delayed from March 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
 NCTY  35.1    NCTY  Apr 16 '21  35.00  7.00  6.90  19.66%    2.00  0
 NCTY  35.1    NCTY  Apr 16 '21  40.00  5.15  5.15  14.67%    1.98  0
 NCTY  35.1    NCTY  Apr 16 '21  30.00  9.20  4.10  11.68%    1.96  0
 NCTY  35.1    NCTY  May 21 '21  30.00  12.50  7.40  21.08%    1.93  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NCTY  Apr 16 '21  40.00   C  5.15    NCTY  Apr 16 '21  40.00   P  10.35    15.50  4.90
 NCTY  Apr 16 '21  35.00   C  7.00    NCTY  Apr 16 '21  35.00   P  6.50    13.50  0.10
 NCTY  Apr 16 '21  30.00   C  9.20    NCTY  Apr 16 '21  30.00   P  3.90    13.10  5.10
 NCTY  May 21 '21  35.00   C  10.50    NCTY  May 21 '21  35.00   P  9.83    20.33  0.10
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NCTY  May 21 '21  45.00   P  17.85    NCTY  May 21 '21  30.00   P  6.50    11.35  15.00
 NCTY  Apr 16 '21  40.00   P  10.35    NCTY  Apr 16 '21  35.00   P  6.50    3.85  5.00
 NCTY  May 21 '21  45.00   P  17.85    NCTY  May 21 '21  35.00   P  9.83    8.02  10.00
 NCTY  Apr 16 '21  40.00   P  10.35    NCTY  Apr 16 '21  30.00   P  3.90    6.45  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NCTY  May 21 '21  30.00   C  12.50    NCTY  May 21 '21  40.00   C  8.35    4.15  10.00
 NCTY  Oct 15 '21  35.00   C  16.40    NCTY  Oct 15 '21  40.00   C  14.15    2.25  5.00
 NCTY  May 21 '21  35.00   C  10.50    NCTY  May 21 '21  40.00   C  8.35    2.15  5.00
 NCTY  Apr 16 '21  35.00   C  7.00    NCTY  Apr 16 '21  40.00   C  5.15    1.85  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NCTY  Apr 16 '21  45.00   C  4.40    NCTY  Apr 16 '21  30.00   C  9.20    -4.80  15.00
 NCTY  Oct 15 '21  35.00   C  16.40    NCTY  Oct 15 '21  30.00   C  16.70    -0.30  5.00
 NCTY  Apr 16 '21  45.00   C  4.40    NCTY  Apr 16 '21  35.00   C  7.00    -2.60  10.00
 NCTY  Jul 16 '21  40.00   C  12.07    NCTY  Jul 16 '21  30.00   C  14.30    -2.23  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NCTY  Oct 15 '21  30.00   P  13.40    NCTY  Oct 15 '21  35.00   P  16.25    -2.85  5.00
 NCTY  Jul 16 '21  25.00   P  7.15    NCTY  Jul 16 '21  30.00   P  9.60    -2.45  5.00
 NCTY  Oct 15 '21  25.00   P  9.90    NCTY  Oct 15 '21  35.00   P  16.25    -6.35  10.00
 NCTY  Apr 16 '21  30.00   P  3.90    NCTY  Apr 16 '21  35.00   P  6.50    -2.60  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NCTY  Apr 16 '21  30.00   C  9.20    NCTY  Oct 15 '21  30.00   C  16.70    -7.50  6
 NCTY  Apr 16 '21  40.00   C  5.15    NCTY  Oct 15 '21  40.00   C  14.15    -9.00  6
 NCTY  May 21 '21  30.00   C  12.50    NCTY  Oct 15 '21  30.00   C  16.70    -4.20  5
 NCTY  Apr 16 '21  35.00   C  7.00    NCTY  Oct 15 '21  35.00   C  16.40    -9.40  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NCTY  Apr 16 '21  40.00   P  10.35    NCTY  Oct 15 '21  40.00   P  20.75    -10.40  6
 NCTY  Apr 16 '21  35.00   P  6.50    NCTY  Oct 15 '21  35.00   P  16.25    -9.75  6
 NCTY  Jul 16 '21  35.00   P  13.90    NCTY  Oct 15 '21  35.00   P  16.25    -2.35  3
 NCTY  Apr 16 '21  40.00   P  10.35    NCTY  Jul 16 '21  40.00   P  17.50    -7.15  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.