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

Quote for TREE (TREE.COM INC)

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

 LAST

44.01 

 TREE.COM INC       CHANGE

-3.02 

 HIGH 46.65   LOW 43.78   DIVIDEND DATE 2012-12-13 
 OPEN 46.24   CLOSE 47.03   DIVIDEND AMOUNT 1.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 150,417   SPLIT DATE     DATE/TIME: 2022-08-09 
 OPTION VOLUME 190   IMPLIED VOLATILITY 0.87   HISTORICAL VOL  0.64 
Data used in the screeners below are delayed from July 19, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TREE  47.25    TREE  Aug 19 '22  40.00  9.45  2.20  4.66%    0.99  0
 TREE  47.25    TREE  Aug 19 '22  45.00  6.40  4.15  8.78%    0.97  0
 TREE  47.25    TREE  Aug 19 '22  50.00  3.90  3.90  8.25%    0.92  0
 TREE  47.25    TREE  Sep 16 '22  45.00  7.75  5.50  11.64%    0.89  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TREE  Aug 19 '22  40.00   C  9.45    TREE  Aug 19 '22  40.00   P  2.30    11.75  7.25
 TREE  Aug 19 '22  45.00   C  6.40    TREE  Aug 19 '22  45.00   P  3.95    10.35  2.25
 TREE  Aug 19 '22  50.00   C  3.90    TREE  Aug 19 '22  50.00   P  6.45    10.35  2.75
 TREE  Dec 16 '22  40.00   C  12.68    TREE  Dec 16 '22  40.00   P  5.80    18.48  7.25
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TREE  Oct 21 '22  60.00   P  15.90    TREE  Oct 21 '22  50.00   P  8.75    7.15  10.00
 TREE  Oct 21 '22  55.00   P  12.05    TREE  Oct 21 '22  50.00   P  8.75    3.30  5.00
 TREE  Dec 16 '22  55.00   P  13.80    TREE  Dec 16 '22  50.00   P  10.55    3.25  5.00
 TREE  Dec 16 '22  50.00   P  10.55    TREE  Dec 16 '22  45.00   P  7.70    2.85  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TREE  Aug 19 '22  40.00   C  9.45    TREE  Aug 19 '22  50.00   C  3.90    5.55  10.00
 TREE  Aug 19 '22  45.00   C  6.40    TREE  Aug 19 '22  50.00   C  3.90    2.50  5.00
 TREE  Jan 20 '23  40.00   C  13.90    TREE  Jan 20 '23  50.00   C  8.95    4.95  10.00
 TREE  Jan 20 '23  45.00   C  11.30    TREE  Jan 20 '23  50.00   C  8.95    2.35  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TREE  Dec 16 '22  45.00   C  10.55    TREE  Dec 16 '22  40.00   C  12.68    -2.13  5.00
 TREE  Dec 16 '22  50.00   C  8.45    TREE  Dec 16 '22  40.00   C  12.68    -4.23  10.00
 TREE  Dec 16 '22  55.00   C  6.65    TREE  Dec 16 '22  40.00   C  12.68    -6.03  15.00
 TREE  Dec 16 '22  50.00   C  8.45    TREE  Dec 16 '22  45.00   C  10.55    -2.10  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TREE  Aug 19 '22  35.00   P  1.07    TREE  Aug 19 '22  50.00   P  6.45    -5.38  15.00
 TREE  Aug 19 '22  40.00   P  2.30    TREE  Aug 19 '22  50.00   P  6.45    -4.15  10.00
 TREE  Jan 20 '23  35.00   P  4.40    TREE  Jan 20 '23  50.00   P  10.85    -6.45  15.00
 TREE  Aug 19 '22  35.00   P  1.07    TREE  Aug 19 '22  45.00   P  3.95    -2.88  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TREE  Aug 19 '22  40.00   C  9.45    TREE  Dec 16 '22  40.00   C  12.68    -3.23  4
 TREE  Aug 19 '22  45.00   C  6.40    TREE  Jan 20 '23  45.00   C  11.30    -4.90  5
 TREE  Aug 19 '22  40.00   C  9.45    TREE  Jan 20 '23  40.00   C  13.90    -4.45  5
 TREE  Aug 19 '22  45.00   C  6.40    TREE  Dec 16 '22  45.00   C  10.55    -4.15  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TREE  Aug 19 '22  40.00   P  2.30    TREE  Jan 20 '23  40.00   P  5.75    -3.45  5
 TREE  Aug 19 '22  45.00   P  3.95    TREE  Jan 20 '23  45.00   P  8.05    -4.10  5
 TREE  Aug 19 '22  40.00   P  2.30    TREE  Oct 21 '22  40.00   P  4.10    -1.80  2
 TREE  Aug 19 '22  40.00   P  2.30    TREE  Dec 16 '22  40.00   P  5.80    -3.50  4
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.