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

Quote for TPX (TEMPUR-PEDIC INTL INC)

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

 LAST

36.13 

 TEMPUR-PEDIC INTL INC       CHANGE

1.96 

 HIGH 36.18   LOW 33.61   DIVIDEND DATE 2008-08-27 
 OPEN 34.55   CLOSE 34.17   DIVIDEND AMOUNT 0.08 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,396,259   SPLIT DATE     DATE/TIME: 2021-03-05 
 OPTION VOLUME 367   IMPLIED VOLATILITY 0.42   HISTORICAL VOL  1.65 
Data used in the screeners below are delayed from February 11, 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
 TPX  32.18    TPX  Feb 19 '21  35.00  0.20  0.20  0.62%    0.54  1
 TPX  32.18    TPX  Jan 21 '22  31.25  6.80  5.87  18.24%    0.52  10
 TPX  32.18    TPX  Jan 21 '22  32.50  6.20  6.20  19.27%    0.51  10
 TPX  32.18    TPX  Feb 19 '21  30.00  2.40  0.22  0.68%    0.51  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TPX  Feb 19 '21  35.00   C  0.20    TPX  Feb 19 '21  35.00   P  2.98    3.18  2.82
 TPX  Jan 21 '22  32.50   C  6.20    TPX  Jan 21 '22  32.50   P  6.00    12.20  0.32
 TPX  Feb 19 '21  30.00   C  2.40    TPX  Feb 19 '21  30.00   P  0.17    2.57  2.18
 TPX  Jun 18 '21  28.75   C  5.40    TPX  Jun 18 '21  28.75   P  2.08    7.48  3.43
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TPX  Feb 19 '21  35.00   P  2.98    TPX  Feb 19 '21  32.50   P  1.05    1.93  2.50
 TPX  Feb 19 '21  35.00   P  2.98    TPX  Feb 19 '21  30.00   P  0.17    2.80  5.00
 TPX  Jun 18 '21  32.50   P  3.88    TPX  Jun 18 '21  31.25   P  3.15    0.73  1.25
 TPX  Jun 18 '21  32.50   P  3.88    TPX  Jun 18 '21  30.00   P  2.55    1.33  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TPX  Jan 21 '22  31.25   C  6.80    TPX  Jan 21 '22  33.75   C  4.10    2.70  2.50
 TPX  Jan 21 '22  30.00   C  6.80    TPX  Jan 21 '22  33.75   C  4.10    2.70  3.75
 TPX  Jan 21 '22  31.25   C  6.80    TPX  Jan 21 '22  35.00   C  4.35    2.45  3.75
 TPX  Feb 19 '21  30.00   C  2.40    TPX  Feb 19 '21  32.50   C  0.70    1.70  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TPX  Jan 21 '22  31.25   C  6.80    TPX  Jan 21 '22  28.75   C  7.00    -0.20  2.50
 TPX  Jan 21 '22  32.50   C  6.20    TPX  Jan 21 '22  28.75   C  7.00    -0.80  3.75
 TPX  Mar 19 '21  33.75   C  1.15    TPX  Mar 19 '21  28.75   C  3.82    -2.67  5.00
 TPX  Jan 21 '22  32.50   C  6.20    TPX  Jan 21 '22  30.00   C  6.80    -0.60  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TPX  Jan 21 '22  28.75   P  4.20    TPX  Jan 21 '22  35.00   P  7.35    -3.15  6.25
 TPX  Mar 19 '21  28.75   P  0.60    TPX  Mar 19 '21  30.00   P  0.87    -0.27  1.25
 TPX  Mar 19 '21  28.75   P  0.60    TPX  Mar 19 '21  32.50   P  2.00    -1.40  3.75
 TPX  Jan 21 '22  28.75   P  4.20    TPX  Jan 21 '22  32.50   P  6.00    -1.80  3.75
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TPX  Feb 19 '21  35.00   C  0.20    TPX  Mar 19 '21  35.00   C  0.73    -0.53  1
 TPX  Feb 19 '21  35.00   C  0.20    TPX  Jan 21 '22  35.00   C  4.35    -4.15  11
 TPX  Feb 19 '21  35.00   C  0.20    TPX  Sep 17 '21  35.00   C  3.30    -3.10  7
 TPX  Feb 19 '21  30.00   C  2.40    TPX  Mar 19 '21  30.00   C  2.95    -0.55  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TPX  Feb 19 '21  35.00   P  2.98    TPX  Jan 21 '22  35.00   P  7.35    -4.38  11
 TPX  Jun 18 '21  32.50   P  3.88    TPX  Sep 17 '21  32.50   P  4.80    -0.92  3
 TPX  Jun 18 '21  32.50   P  3.88    TPX  Jan 21 '22  32.50   P  6.00    -2.12  7
 TPX  Feb 19 '21  30.00   P  0.17    TPX  Mar 19 '21  30.00   P  0.87    -0.70  1
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.