# Quote for FROG (FROGADS INC. COMMON) > FROG stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for FROG. Quote as of Nov 12, 2026 (end of day). | 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 | ## Option strategies The best candidates for FROG from each strategy screener. **Data is delayed** from Oct 22, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261120C00087500) | 12.50 | 6.11 | 6.51% | 0 | 0.88 | | [Nov 20 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261120C00090000) | 10.82 | 6.93 | 7.38% | 0 | 0.85 | | [Nov 20 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261120C00097500) | 7.10 | 7.10 | 7.56% | 0 | 0.82 | | [Dec 18 '26 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261218C00090000) | 13.80 | 9.91 | 10.55% | 1 | 0.81 | | [Nov 20 '26 92.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261120C00092500) | 9.20 | 7.81 | 8.32% | 0 | 0.81 | | [Nov 20 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261120C00100000) | 6.10 | 6.10 | 6.50% | 0 | 0.81 | | [Nov 20 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261120C00095000) | 8.00 | 8.00 | 8.52% | 0 | 0.81 | | [Dec 18 '26 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261218C00095000) | 11.25 | 11.25 | 11.98% | 1 | 0.79 | | [Dec 18 '26 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261218C00087500) | 14.65 | 8.26 | 8.80% | 1 | 0.78 | | [Mar 19 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270319C00095000) | 18.00 | 18.00 | 19.17% | 4 | 0.77 | | [Mar 19 '27 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270319C00087500) | 21.20 | 14.81 | 15.77% | 4 | 0.77 | | [Mar 19 '27 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270319C00090000) | 20.00 | 16.11 | 17.16% | 4 | 0.77 | | [Jun 17 '27 92.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270617C00092500) | 23.75 | 22.36 | 23.82% | 7 | 0.76 | | [Jan 15 '27 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270115C00087500) | 16.70 | 10.31 | 10.98% | 2 | 0.76 | | [Jan 21 '28 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20280121C00090000) | 34.05 | 30.16 | 32.12% | 14 | 0.76 | | [Mar 19 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270319C00097500) | 16.70 | 16.70 | 17.79% | 4 | 0.76 | | [Mar 19 '27 92.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270319C00092500) | 18.65 | 17.26 | 18.38% | 4 | 0.76 | | [Dec 18 '26 92.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261218C00092500) | 11.75 | 10.36 | 11.03% | 1 | 0.75 | | [Mar 19 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270319C00100000) | 15.65 | 15.65 | 16.67% | 4 | 0.75 | | [Dec 17 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20271217C00100000) | 28.95 | 28.95 | 30.83% | 13 | 0.75 | | [Jan 15 '27 92.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270115C00092500) | 14.10 | 12.71 | 13.54% | 2 | 0.75 | | [Dec 17 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20271217C00097500) | 29.65 | 29.65 | 31.58% | 13 | 0.75 | | [Jan 21 '28 92.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20280121C00092500) | 32.60 | 31.21 | 33.24% | 14 | 0.74 | | [Jan 21 '28 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20280121C00097500) | 30.90 | 30.90 | 32.91% | 14 | 0.74 | | [Dec 18 '26 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261218C00100000) | 8.50 | 8.50 | 9.05% | 1 | 0.74 | | [Jan 15 '27 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270115C00090000) | 15.10 | 11.21 | 11.94% | 2 | 0.74 | | [Jan 21 '28 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20280121C00087500) | 34.25 | 27.86 | 29.67% | 14 | 0.74 | | [Jan 15 '27 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270115C00100000) | 10.90 | 10.90 | 11.61% | 2 | 0.74 | | [Jan 21 '28 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20280121C00095000) | 31.30 | 31.30 | 33.34% | 14 | 0.73 | | [Jan 15 '27 95.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270115C00095000) | 12.70 | 12.70 | 13.53% | 2 | 0.73 | | [Jan 21 '28 100.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20280121C00100000) | 29.50 | 29.50 | 31.42% | 14 | 0.73 | | [Dec 17 '27 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20271217C00090000) | 31.50 | 27.61 | 29.41% | 13 | 0.72 | | [Dec 17 '27 87.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20271217C00087500) | 31.90 | 25.51 | 27.17% | 13 | 0.71 | | [Dec 17 '27 92.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20271217C00092500) | 30.00 | 28.61 | 30.47% | 13 | 0.71 | | [Dec 18 '26 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20261218C00097500) | 8.90 | 8.90 | 9.48% | 1 | 0.70 | | [Jan 15 '27 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20270115C00097500) | 11.15 | 11.15 | 11.88% | 2 | 0.70 | | [Jan 19 '29 97.50](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20290119C00097500) | 41.35 | 41.35 | 44.04% | 26 | 0.68 | | [Jan 19 '29 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FROG%20%20290119C00090000) | 42.29 | 38.40 | 40.90% | 26 | 0.65 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/FROG.md) ## 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