Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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

37.90 
 TREE.COM INC       CHANGE

1.47 
 HIGH 38.00   LOW 36.05   DIVIDEND DATE 2012-12-13 
 OPEN 36.69   CLOSE 36.43   DIVIDEND AMOUNT 1.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 112,430   SPLIT DATE     DATE/TIME: 2024-04-26 
 OPTION VOLUME 19   IMPLIED VOLATILITY 0.85   HISTORICAL VOL  0.82 
Data used in the screeners below are delayed from April 5, 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
 TREE  39.44    TREE  Apr 19 '24  35.00  5.45  1.01  2.56%    0.92  0
 TREE  39.44    TREE  Jul 19 '24  40.00  6.80  6.80  17.24%    0.83  3
 TREE  39.44    TREE  May 17 '24  45.00  2.40  2.40  6.09%    0.82  1
 TREE  39.44    TREE  Jul 19 '24  45.00  4.85  4.85  12.30%    0.81  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TREE  Apr 19 '24  35.00   C  5.45    TREE  Apr 19 '24  35.00   P  0.70    6.15  4.44
 TREE  Jul 19 '24  45.00   C  4.85    TREE  Jul 19 '24  45.00   P  9.70    14.55  5.56
 TREE  Jul 19 '24  40.00   C  6.80    TREE  Jul 19 '24  40.00   P  6.10    12.90  0.56
 TREE  Dec 20 '24  40.00   C  10.15    TREE  Dec 20 '24  40.00   P  9.40    19.55  0.56
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TREE  Dec 20 '24  40.00   P  9.40    TREE  Dec 20 '24  35.00   P  5.66    3.74  5.00
 TREE  Jul 19 '24  45.00   P  9.70    TREE  Jul 19 '24  40.00   P  6.10    3.60  5.00
 TREE  Apr 19 '24  45.00   P  6.03    TREE  Apr 19 '24  40.00   P  2.27    3.75  5.00
 TREE  Dec 20 '24  45.00   P  11.82    TREE  Dec 20 '24  35.00   P  5.66    6.16  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TREE  Apr 19 '24  35.00   C  5.45    TREE  Apr 19 '24  40.00   C  1.85    3.60  5.00
 TREE  Apr 19 '24  35.00   C  5.45    TREE  Apr 19 '24  45.00   C  0.62    4.83  10.00
 TREE  Dec 20 '24  35.00   C  12.05    TREE  Dec 20 '24  45.00   C  8.30    3.75  10.00
 TREE  Dec 20 '24  35.00   C  12.05    TREE  Dec 20 '24  40.00   C  10.15    1.90  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TREE  Oct 18 '24  50.00   C  6.66    TREE  Oct 18 '24  35.00   C  9.64    -2.98  15.00
 TREE  Jul 19 '24  40.00   C  6.80    TREE  Jul 19 '24  35.00   C  7.60    -0.80  5.00
 TREE  Jul 19 '24  45.00   C  4.85    TREE  Jul 19 '24  35.00   C  7.60    -2.75  10.00
 TREE  Oct 18 '24  40.00   C  8.50    TREE  Oct 18 '24  35.00   C  9.64    -1.14  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TREE  Dec 20 '24  30.00   P  5.00    TREE  Dec 20 '24  35.00   P  5.66    -0.66  5.00
 TREE  May 17 '24  30.00   P  0.80    TREE  May 17 '24  45.00   P  7.20    -6.40  15.00
 TREE  Apr 19 '24  35.00   P  0.70    TREE  Apr 19 '24  40.00   P  2.27    -1.57  5.00
 TREE  Dec 20 '24  30.00   P  5.00    TREE  Dec 20 '24  45.00   P  11.82    -6.82  15.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TREE  Apr 19 '24  35.00   C  5.45    TREE  Jul 19 '24  35.00   C  7.60    -2.15  3
 TREE  Apr 19 '24  35.00   C  5.45    TREE  Oct 18 '24  35.00   C  9.64    -4.19  6
 TREE  Apr 19 '24  35.00   C  5.45    TREE  Dec 20 '24  35.00   C  12.05    -6.60  8
 TREE  May 17 '24  45.00   C  2.40    TREE  Oct 18 '24  45.00   C  6.00    -3.60  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TREE  Apr 19 '24  35.00   P  0.70    TREE  Dec 20 '24  35.00   P  5.66    -4.96  8
 TREE  May 17 '24  35.00   P  1.95    TREE  Dec 20 '24  35.00   P  5.66    -3.71  7
 TREE  Jul 19 '24  35.00   P  3.70    TREE  Dec 20 '24  35.00   P  5.66    -1.96  5
 TREE  Jul 19 '24  45.00   P  9.70    TREE  Dec 20 '24  45.00   P  11.82    -2.12  5
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.