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

Quote for FROG (FROGADS INC. COMMON)

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

 LAST

33.13 

 FROGADS INC. COMMON       CHANGE

-0.49 

 HIGH 33.41   LOW 32.44   DIVIDEND DATE  
 OPEN 32.92   CLOSE 33.62   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 375,382   SPLIT DATE     DATE/TIME: 2021-11-26 
 OPTION VOLUME 98   IMPLIED VOLATILITY 0.60   HISTORICAL VOL  0.53 
Data used in the screeners below are delayed from November 4, 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
 FROG  35.45    FROG  Nov 19 '21  40.00  1.02  1.02  2.88%    0.89  0
 FROG  35.45    FROG  Nov 19 '21  30.00  6.00  0.55  1.55%    0.88  0
 FROG  35.45    FROG  Nov 19 '21  35.00  2.69  2.24  6.32%    0.86  0
 FROG  35.45    FROG  Dec 17 '21  30.00  6.40  0.95  2.68%    0.65  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FROG  Nov 19 '21  30.00   C  6.00    FROG  Nov 19 '21  30.00   P  0.60    6.60  5.45
 FROG  Nov 19 '21  40.00   C  1.02    FROG  Nov 19 '21  40.00   P  5.40    6.42  4.55
 FROG  Nov 19 '21  35.00   C  2.69    FROG  Nov 19 '21  35.00   P  2.15    4.84  0.45
 FROG  Dec 17 '21  30.00   C  6.40    FROG  Dec 17 '21  30.00   P  0.85    7.25  5.45
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FROG  Dec 17 '21  45.00   P  10.35    FROG  Dec 17 '21  35.00   P  2.65    7.70  10.00
 FROG  Nov 19 '21  45.00   P  9.90    FROG  Nov 19 '21  40.00   P  5.40    4.50  5.00
 FROG  Nov 19 '21  45.00   P  9.90    FROG  Nov 19 '21  35.00   P  2.15    7.75  10.00
 FROG  Jan 20 '23  45.00   P  15.00    FROG  Jan 20 '23  30.00   P  4.20    10.80  15.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FROG  Jan 20 '23  30.00   C  10.75    FROG  Jan 20 '23  40.00   C  5.58    5.17  10.00
 FROG  Jan 20 '23  35.00   C  8.10    FROG  Jan 20 '23  40.00   C  5.58    2.52  5.00
 FROG  Jan 20 '23  30.00   C  10.75    FROG  Jan 20 '23  35.00   C  8.10    2.65  5.00
 FROG  Dec 17 '21  30.00   C  6.40    FROG  Dec 17 '21  40.00   C  1.45    4.95  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FROG  Jan 19 '24  40.00   C  10.10    FROG  Jan 19 '24  30.00   C  11.50    -1.40  10.00
 FROG  Jan 19 '24  35.00   C  11.00    FROG  Jan 19 '24  30.00   C  11.50    -0.50  5.00
 FROG  Jan 19 '24  45.00   C  7.50    FROG  Jan 19 '24  30.00   C  11.50    -4.00  15.00
 FROG  Jan 20 '23  45.00   C  5.70    FROG  Jan 20 '23  35.00   C  8.10    -2.40  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FROG  Nov 19 '21  30.00   P  0.60    FROG  Nov 19 '21  40.00   P  5.40    -4.80  10.00
 FROG  Jan 20 '23  35.00   P  9.05    FROG  Jan 20 '23  40.00   P  10.96    -1.91  5.00
 FROG  Dec 17 '21  25.00   P  0.20    FROG  Dec 17 '21  35.00   P  2.65    -2.45  10.00
 FROG  Nov 19 '21  30.00   P  0.60    FROG  Nov 19 '21  35.00   P  2.15    -1.55  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FROG  Nov 19 '21  30.00   C  6.00    FROG  Jan 19 '24  30.00   C  11.50    -5.50  26
 FROG  Nov 19 '21  40.00   C  1.02    FROG  Jan 20 '23  40.00   C  5.58    -4.56  14
 FROG  Nov 19 '21  35.00   C  2.69    FROG  Jan 20 '23  35.00   C  8.10    -5.41  14
 FROG  Nov 19 '21  40.00   C  1.02    FROG  Jun 17 '22  40.00   C  4.41    -3.39  7
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FROG  Nov 19 '21  30.00   P  0.60    FROG  Jan 20 '23  30.00   P  4.20    -3.60  14
 FROG  Nov 19 '21  30.00   P  0.60    FROG  Jan 19 '24  30.00   P  6.60    -6.00  26
 FROG  Nov 19 '21  30.00   P  0.60    FROG  Jun 17 '22  30.00   P  3.30    -2.70  7
 FROG  Nov 19 '21  30.00   P  0.60    FROG  Mar 18 '22  30.00   P  2.17    -1.57  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.