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

Quote for TVTY (TIVITY HEALTH INC)

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

 LAST

25.35 

 TIVITY HEALTH INC       CHANGE

0.91 

 HIGH 25.58   LOW 24.63   DIVIDEND DATE  
 OPEN 24.63   CLOSE 24.44   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 161,787   SPLIT DATE     DATE/TIME: 2021-12-06 
 OPTION VOLUME  IMPLIED VOLATILITY 0.41   HISTORICAL VOL  0.32 
Data used in the screeners below are delayed from November 12, 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
 TVTY  27.59    TVTY  Nov 19 '21  22.50  5.64  0.55  1.99%    1.62  1
 TVTY  27.59    TVTY  Nov 19 '21  25.00  3.02  0.43  1.56%    0.93  1
 TVTY  27.59    TVTY  Feb 18 '22  22.50  6.00  0.91  3.30%    0.53  2
 TVTY  27.59    TVTY  May 20 '22  25.00  5.21  2.62  9.50%    0.50  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TVTY  May 20 '22  25.00   C  5.21    TVTY  May 20 '22  25.00   P  3.72    8.93  2.59
 TVTY  Feb 18 '22  25.00   C  3.52    TVTY  Feb 18 '22  25.00   P  1.23    4.75  2.59
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TVTY  Nov 19 '21  22.50   C  5.64    TVTY  Nov 19 '21  25.00   C  3.02    2.62  2.50
 TVTY  Feb 18 '22  22.50   C  6.00    TVTY  Feb 18 '22  25.00   C  3.52    2.48  2.50
 TVTY  Feb 18 '22  22.50   C  6.00    TVTY  Feb 18 '22  30.00   C  1.25    4.75  7.50
 TVTY  Dec 17 '21  25.00   C  3.05    TVTY  Dec 17 '21  30.00   C  0.30    2.75  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TVTY  Feb 18 '22  35.00   C  0.65    TVTY  Feb 18 '22  25.00   C  3.52    -2.87  10.00
 TVTY  Feb 18 '22  30.00   C  1.25    TVTY  Feb 18 '22  25.00   C  3.52    -2.27  5.00
 TVTY  Feb 18 '22  35.00   C  0.65    TVTY  Feb 18 '22  22.50   C  6.00    -5.35  12.50
 TVTY  May 20 '22  30.00   C  2.44    TVTY  May 20 '22  25.00   C  5.21    -2.77  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TVTY  Feb 18 '22  20.00   P  0.60    TVTY  Feb 18 '22  25.00   P  1.23    -0.63  5.00
 TVTY  May 20 '22  22.50   P  2.54    TVTY  May 20 '22  25.00   P  3.72    -1.18  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TVTY  Nov 19 '21  22.50   C  5.64    TVTY  Feb 18 '22  22.50   C  6.00    -0.36  3
 TVTY  Nov 19 '21  25.00   C  3.02    TVTY  Feb 18 '22  25.00   C  3.52    -0.50  3
 TVTY  Nov 19 '21  25.00   C  3.02    TVTY  Dec 17 '21  25.00   C  3.05    -0.03  1
 TVTY  Nov 19 '21  25.00   C  3.02    TVTY  May 20 '22  25.00   C  5.21    -2.19  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TVTY  Feb 18 '22  25.00   P  1.23    TVTY  May 20 '22  25.00   P  3.72    -2.49  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.