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

Quote for RICK (RICK'S CABARET INTL INC)

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

 LAST

65.74 

 RICK'S CABARET INTL INC       CHANGE

2.30 

 HIGH 66.03   LOW 63.58   DIVIDEND DATE 2017-09-08 
 OPEN 63.89   CLOSE 63.44   DIVIDEND AMOUNT 0.03 
 BID 0.00   ASK 0.00   YIELD 0.50 
 VOLUME 49,711   SPLIT DATE     DATE/TIME: 2021-06-21 
 OPTION VOLUME 525   IMPLIED VOLATILITY 0.59   HISTORICAL VOL  0.71 
Data used in the screeners below are delayed from May 28, 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
 RICK  77.5    RICK  Aug 20 '21  70.00  14.75  7.25  9.35%    0.75  2
 RICK  77.5    RICK  Nov 19 '21  80.00  14.45  14.45  18.65%    0.73  5
 RICK  77.5    RICK  Aug 20 '21  80.00  9.60  9.60  12.39%    0.72  2
 RICK  77.5    RICK  Aug 20 '21  75.00  11.75  9.25  11.94%    0.72  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RICK  Aug 20 '21  70.00   C  14.75    RICK  Aug 20 '21  70.00   P  7.80    22.55  7.50
 RICK  Aug 20 '21  80.00   C  9.60    RICK  Aug 20 '21  80.00   P  12.70    22.30  2.50
 RICK  Jun 18 '21  70.00   C  9.65    RICK  Jun 18 '21  70.00   P  2.00    11.65  7.50
 RICK  Dec 17 '21  70.00   C  19.50    RICK  Dec 17 '21  70.00   P  11.49    30.99  7.50
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RICK  Jun 18 '21  80.00   P  6.20    RICK  Jun 18 '21  75.00   P  3.55    2.65  5.00
 RICK  Nov 19 '21  85.00   P  19.35    RICK  Nov 19 '21  75.00   P  13.25    6.10  10.00
 RICK  Nov 19 '21  90.00   P  22.30    RICK  Nov 19 '21  85.00   P  19.35    2.95  5.00
 RICK  Nov 19 '21  85.00   P  19.35    RICK  Nov 19 '21  70.00   P  10.95    8.40  15.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RICK  Jun 18 '21  65.00   C  13.50    RICK  Jun 18 '21  80.00   C  3.54    9.96  15.00
 RICK  Jun 18 '21  65.00   C  13.50    RICK  Jun 18 '21  85.00   C  2.00    11.50  20.00
 RICK  Jun 18 '21  70.00   C  9.65    RICK  Jun 18 '21  80.00   C  3.54    6.11  10.00
 RICK  Jun 18 '21  70.00   C  9.65    RICK  Jun 18 '21  85.00   C  2.00    7.65  15.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RICK  Nov 19 '21  80.00   C  14.45    RICK  Nov 19 '21  70.00   C  17.95    -3.50  10.00
 RICK  Nov 19 '21  80.00   C  14.45    RICK  Nov 19 '21  75.00   C  15.95    -1.50  5.00
 RICK  Nov 19 '21  75.00   C  15.95    RICK  Nov 19 '21  70.00   C  17.95    -2.00  5.00
 RICK  Dec 17 '21  80.00   C  15.10    RICK  Dec 17 '21  75.00   C  16.85    -1.75  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RICK  Jun 18 '21  65.00   P  1.25    RICK  Jun 18 '21  80.00   P  6.20    -4.95  15.00
 RICK  Jun 18 '21  65.00   P  1.25    RICK  Jun 18 '21  75.00   P  3.55    -2.30  10.00
 RICK  Aug 20 '21  70.00   P  7.80    RICK  Aug 20 '21  85.00   P  14.90    -7.10  15.00
 RICK  Jun 18 '21  65.00   P  1.25    RICK  Jun 18 '21  70.00   P  2.00    -0.75  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RICK  Aug 20 '21  70.00   C  14.75    RICK  Nov 19 '21  70.00   C  17.95    -3.20  3
 RICK  Aug 20 '21  70.00   C  14.75    RICK  Dec 17 '21  70.00   C  19.50    -4.75  4
 RICK  Jun 18 '21  70.00   C  9.65    RICK  Nov 19 '21  70.00   C  17.95    -8.30  5
 RICK  Aug 20 '21  75.00   C  11.75    RICK  Dec 17 '21  75.00   C  16.85    -5.10  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RICK  Aug 20 '21  70.00   P  7.80    RICK  Dec 17 '21  70.00   P  11.49    -3.69  4
 RICK  Aug 20 '21  70.00   P  7.80    RICK  Nov 19 '21  70.00   P  10.95    -3.15  3
 RICK  Nov 19 '21  70.00   P  10.95    RICK  Dec 17 '21  70.00   P  11.49    -0.54  1
 RICK  Aug 20 '21  85.00   P  14.90    RICK  Nov 19 '21  85.00   P  19.35    -4.45  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.