# FROGADS INC. COMMON (FROG) Option Chains > FROG option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 12, 2026 (end of day). ## FROG quote | Field | Value | |---|---| | Last | 110.60 | | Change | +1.09 | | Open | 108.35 | | Previous | 109.51 | | High | 112.88 | | Low | 104.30 | | Bid | - | | Ask | - | | Volume | 2,108,768 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 68.0% | | Hist Vol | 78.5% | | Opt Volume | 580 | | Open Int | 31,029 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 110.60. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2027-12-17, 2028-01-21, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/FROG.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 100.00 | FROG 261120C00100000 | 11.00 | 12.90 | 12.31 | 11.81 | 9 | 734 | 86.11% | 0.8055 | -0.2517 | 0.0451 | 0.0195 | 0.0168 | S | | 105.00 | FROG 261120C00105000 | 6.90 | 9.40 | 8.55 | 8.10 | 9 | 145 | 81.98% | 0.6903 | -0.3039 | 0.0578 | 0.0263 | 0.0149 | S | | 110.00 | FROG 261120C00110000 | 3.60 | 6.10 | 5.31 | 5.17 | 36 | 156 | 76.07% | 0.5450 | -0.3151 | 0.0649 | 0.0318 | 0.0120 | S | | 115.00 | FROG 261120C00115000 | 2.40 | 3.40 | 3.00 | 3.06 | 41 | 223 | 72.83% | 0.3824 | -0.2889 | 0.0625 | 0.0320 | 0.0086 | S | | 120.00 | FROG 261120C00120000 | 1.20 | 1.85 | 1.81 | 1.68 | 6 | 172 | 76.23% | 0.2553 | -0.2537 | 0.0526 | 0.0257 | 0.0058 | S | | 125.00 | FROG 261120C00125000 | 0.05 | 1.00 | 0.75 | 0.86 | 2 | 47 | 70.77% | 0.1342 | -0.1583 | 0.0354 | 0.0187 | 0.0031 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 100.00 | FROG 261120P00100000 | 0.25 | 1.30 | 1.02 | 1.07 | 40 | 190 | 72.05% | -0.1571 | -0.1752 | 0.0394 | 0.0204 | -0.0038 | S | | 105.00 | FROG 261120P00105000 | 1.85 | 2.55 | 1.93 | 2.35 | 11 | 588 | 65.62% | -0.2768 | -0.2213 | 0.0548 | 0.0312 | -0.0067 | S | | 110.00 | FROG 261120P00110000 | 2.80 | 5.50 | 3.96 | 4.41 | 12 | 12 | 66.05% | -0.4550 | -0.2622 | 0.0649 | 0.0367 | -0.0110 | S | | 115.00 | FROG 261120P00115000 | 6.40 | 8.30 | 6.30 | 7.30 | 4 | 6 | 73.66% | -0.6164 | -0.2800 | 0.0625 | 0.0317 | -0.0150 | S | | 120.00 | FROG 261120P00120000 | 10.00 | 11.90 | 10.10 | 10.91 | 4 | 4 | 55.07% | -0.8305 | -0.1325 | 0.0413 | 0.0285 | -0.0179 | S | | 125.00 | FROG 261120P00125000 | 13.40 | 15.60 | 31.93 | 15.08 | 0 | 3 | 49.88% | -0.9520 | -0.0425 | 0.0161 | 0.0144 | -0.0143 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 100.00 | FROG 261218C00100000 | 14.40 | 17.00 | 15.62 | 18.60 | 7 | 182 | 71.13% | 0.7140 | -0.1177 | 0.1182 | 0.0138 | 0.0625 | S | | 105.00 | FROG 261218C00105000 | 11.10 | 13.80 | 11.80 | 15.55 | 11 | 52 | 64.48% | 0.6407 | -0.1172 | 0.1299 | 0.0167 | 0.0582 | S | | 110.00 | FROG 261218C00110000 | 8.20 | 10.30 | 9.95 | 12.87 | 3 | 119 | 69.81% | 0.5544 | -0.1338 | 0.1373 | 0.0163 | 0.0507 | S | | 115.00 | FROG 261218C00115000 | 6.80 | 8.00 | 7.50 | 10.54 | 48 | 114 | 67.51% | 0.4698 | -0.1301 | 0.1382 | 0.0170 | 0.0438 | S | | 120.00 | FROG 261218C00120000 | 4.30 | 6.00 | 5.66 | 8.55 | 7 | 298 | 66.78% | 0.3890 | -0.1239 | 0.1332 | 0.0165 | 0.0369 | S | | 125.00 | FROG 261218C00125000 | 2.80 | 5.10 | 4.20 | 6.88 | 23 | 45 | 66.21% | 0.3147 | -0.1137 | 0.1234 | 0.0154 | 0.0302 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 100.00 | FROG 261218P00100000 | 3.70 | 5.30 | 5.35 | 4.50 | 1 | 55 | 67.02% | -0.2791 | -0.1085 | 0.1168 | 0.0144 | -0.0349 | S | | 105.00 | FROG 261218P00105000 | 5.10 | 6.80 | 5.80 | 6.27 | 2 | 1,019 | 61.70% | -0.3570 | -0.1107 | 0.1296 | 0.0174 | -0.0447 | S | | 110.00 | FROG 261218P00110000 | 7.80 | 8.90 | 8.57 | 8.41 | 2 | 7 | 64.43% | -0.4485 | -0.1225 | 0.1375 | 0.0177 | -0.0574 | S | | 115.00 | FROG 261218P00115000 | 10.60 | 11.80 | 11.50 | 10.91 | 0 | 1,000 | 64.93% | -0.5351 | -0.1239 | 0.1381 | 0.0176 | -0.0697 | S | | 120.00 | FROG 261218P00120000 | 13.00 | 15.70 | 15.30 | 13.75 | 0 | 34 | 68.92% | -0.6055 | -0.1273 | 0.1338 | 0.0161 | -0.0811 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 100.00 | FROG 270115C00100000 | 17.60 | 19.70 | 15.10 | 26.40 | 0 | 241 | 66.43% | 0.7142 | -0.0981 | 0.1599 | 0.0112 | 0.1058 | S | | 105.00 | FROG 270115C00105000 | 14.60 | 16.80 | 12.00 | 23.45 | 1 | 486 | 65.83% | 0.6513 | -0.1030 | 0.1733 | 0.0123 | 0.0988 | S | | 110.00 | FROG 270115C00110000 | 12.00 | 14.20 | 13.00 | 20.73 | 3 | 138 | 64.81% | 0.5860 | -0.1048 | 0.1821 | 0.0131 | 0.0908 | S | | 115.00 | FROG 270115C00115000 | 8.70 | 11.90 | 10.50 | 18.26 | 5 | 39 | 63.16% | 0.5184 | -0.1030 | 0.1859 | 0.0137 | 0.0821 | S | | 120.00 | FROG 270115C00120000 | 7.90 | 9.90 | 9.00 | 16.02 | 0 | 76 | 65.23% | 0.4588 | -0.1042 | 0.1849 | 0.0132 | 0.0732 | S | | 125.00 | FROG 270115C00125000 | 6.10 | 8.10 | 7.56 | 14.01 | 0 | 27 | 66.14% | 0.4027 | -0.1019 | 0.1802 | 0.0127 | 0.0648 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 100.00 | FROG 270115P00100000 | 5.40 | 7.70 | 7.47 | 4.89 | 0 | 52 | 71.62% | -0.3012 | -0.0834 | 0.1616 | 0.0106 | -0.0610 | S | | 105.00 | FROG 270115P00105000 | 7.40 | 9.80 | 8.40 | 6.38 | 6 | 7 | 64.30% | -0.3574 | -0.0789 | 0.1731 | 0.0127 | -0.0705 | S | | 110.00 | FROG 270115P00110000 | 9.70 | 12.40 | 10.50 | 8.12 | 6 | 8 | 62.34% | -0.4256 | -0.0791 | 0.1818 | 0.0138 | -0.0829 | S | | 115.00 | FROG 270115P00115000 | 12.40 | 15.40 | 13.40 | 10.10 | 12 | 3 | 62.94% | -0.4936 | -0.0801 | 0.1850 | 0.0140 | -0.0955 | S | | 120.00 | FROG 270115P00120000 | 15.50 | 18.40 | 16.18 | 12.32 | 50 | 2 | 61.11% | -0.5646 | -0.0751 | 0.1825 | 0.0144 | -0.1064 | S | | 125.00 | FROG 270115P00125000 | 18.20 | 22.10 | 23.30 | 14.76 | 0 | 2 | 64.22% | -0.6177 | -0.0757 | 0.1768 | 0.0134 | -0.1162 | S | ## More for FROG - [Quote](https://www.optionistics.com/quotes/stock-quotes/FROG.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/FROG.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/FROG.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=FROG) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/FROG.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/FROG.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/FROG.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/FROG.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt