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

Quote for RPRX (REPROS THERAPEUTICS INC)

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

 LAST

27.89 
 REPROS THERAPEUTICS INC       CHANGE

0.00 
 HIGH 28.04   LOW 27.50   DIVIDEND DATE 0000-00-00 
 OPEN 27.54   CLOSE 0.00   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,090,872   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 105   IMPLIED VOLATILITY 0.29   HISTORICAL VOL  0.23 
Data used in the screeners below are delayed from March 28, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 RPRX  30.37    RPRX  Apr 19 '24  25.00  6.40  1.03  3.39%    1.10  0
 RPRX  30.37    RPRX  Jun 21 '24  25.00  6.80  1.43  4.71%    0.65  2
 RPRX  30.37    RPRX  Jul 19 '24  25.00  6.90  1.53  5.04%    0.57  3
 RPRX  30.37    RPRX  Apr 19 '24  27.50  3.20  0.33  1.09%    0.45  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 RPRX  Jun 21 '24  25.00   C  6.80    RPRX  Jun 21 '24  25.00   P  0.90    7.70  5.37
 RPRX  Jul 19 '24  25.00   C  6.90    RPRX  Jul 19 '24  25.00   P  0.90    7.80  5.37
 RPRX  Jul 19 '24  30.00   C  2.58    RPRX  Jul 19 '24  30.00   P  3.90    6.47  0.37
 RPRX  Jun 21 '24  35.00   C  0.27    RPRX  Jun 21 '24  35.00   P  6.70    6.97  4.63
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RPRX  Apr 19 '24  35.00   P  6.10    RPRX  Apr 19 '24  30.00   P  0.50    5.60  5.00
 RPRX  Apr 19 '24  35.00   P  6.10    RPRX  Apr 19 '24  32.50   P  2.83    3.27  2.50
 RPRX  Jun 21 '24  35.00   P  6.70    RPRX  Jun 21 '24  30.00   P  1.50    5.20  5.00
 RPRX  Jun 21 '24  35.00   P  6.70    RPRX  Jun 21 '24  27.50   P  0.68    6.02  7.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 RPRX  Apr 19 '24  25.00   C  6.40    RPRX  Apr 19 '24  30.00   C  0.95    5.45  5.00
 RPRX  Apr 19 '24  25.00   C  6.40    RPRX  Apr 19 '24  32.50   C  0.17    6.23  7.50
 RPRX  Apr 19 '24  25.00   C  6.40    RPRX  Apr 19 '24  27.50   C  3.20    3.20  2.50
 RPRX  Jun 21 '24  25.00   C  6.80    RPRX  Jun 21 '24  35.00   C  0.27    6.53  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RPRX  Apr 19 '24  37.50   C  0.40    RPRX  Apr 19 '24  30.00   C  0.95    -0.55  7.50
 RPRX  Apr 19 '24  37.50   C  0.40    RPRX  Apr 19 '24  27.50   C  3.20    -2.80  10.00
 RPRX  Jun 21 '24  32.50   C  1.50    RPRX  Jun 21 '24  30.00   C  1.90    -0.40  2.50
 RPRX  Jul 19 '24  37.50   C  0.80    RPRX  Jul 19 '24  30.00   C  2.58    -1.78  7.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 RPRX  Sep 20 '24  25.00   P  1.75    RPRX  Sep 20 '24  32.50   P  3.30    -1.55  7.50
 RPRX  Jun 21 '24  25.00   P  0.90    RPRX  Jun 21 '24  30.00   P  1.50    -0.60  5.00
 RPRX  Sep 20 '24  25.00   P  1.75    RPRX  Sep 20 '24  30.00   P  2.05    -0.30  5.00
 RPRX  Jun 21 '24  25.00   P  0.90    RPRX  Jun 21 '24  32.50   P  3.52    -2.62  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RPRX  Apr 19 '24  25.00   C  6.40    RPRX  Sep 20 '24  25.00   C  6.30    0.10  5
 RPRX  Apr 19 '24  25.00   C  6.40    RPRX  Oct 18 '24  25.00   C  6.70    -0.30  6
 RPRX  Apr 19 '24  25.00   C  6.40    RPRX  Dec 20 '24  25.00   C  7.55    -1.15  8
 RPRX  Apr 19 '24  25.00   C  6.40    RPRX  Jul 19 '24  25.00   C  6.90    -0.50  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 RPRX  Apr 19 '24  35.00   P  6.10    RPRX  Oct 18 '24  35.00   P  6.10    0.00  6
 RPRX  Apr 19 '24  35.00   P  6.10    RPRX  Sep 20 '24  35.00   P  6.10    0.00  5
 RPRX  Apr 19 '24  35.00   P  6.10    RPRX  Dec 20 '24  35.00   P  7.60    -1.50  8
 RPRX  Apr 19 '24  35.00   P  6.10    RPRX  Jun 21 '24  35.00   P  6.70    -0.60  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.