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

Quote for VG (VONAGE HOLDINGS CORP)

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

 LAST

20.74 

 VONAGE HOLDINGS CORP       CHANGE

0.08 

 HIGH 20.76   LOW 20.67   DIVIDEND DATE 0000-00-00 
 OPEN 20.73   CLOSE 20.66   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,607,214   SPLIT DATE     DATE/TIME: 2021-12-07 
 OPTION VOLUME 666   IMPLIED VOLATILITY 0.11   HISTORICAL VOL  0.42 
Data used in the screeners below are delayed from November 15, 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
 VG  17.18    VG  Nov 19 '21  15.00  2.40  0.22  1.28%    1.39  1
 VG  17.18    VG  Nov 19 '21  20.00  0.20  0.20  1.16%    1.38  1
 VG  17.18    VG  Nov 19 '21  16.00  1.40  0.22  1.28%    0.93  1
 VG  17.18    VG  Dec 17 '21  20.00  0.15  0.15  0.87%    0.44  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 VG  Nov 19 '21  15.00   C  2.40    VG  Nov 19 '21  15.00   P  0.18    2.58  2.18
 VG  Nov 19 '21  17.00   C  0.35    VG  Nov 19 '21  17.00   P  0.30    0.65  0.18
 VG  Mar 18 '22  17.00   C  1.62    VG  Mar 18 '22  17.00   P  1.45    3.08  0.18
 VG  Mar 18 '22  20.00   C  0.63    VG  Mar 18 '22  20.00   P  3.40    4.03  2.82
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 VG  Dec 17 '21  18.00   P  1.27    VG  Dec 17 '21  16.00   P  0.21    1.06  2.00
 VG  Jan 20 '23  20.00   P  4.60    VG  Jan 20 '23  17.00   P  2.35    2.25  3.00
 VG  Dec 17 '21  18.00   P  1.27    VG  Dec 17 '21  17.00   P  0.62    0.65  1.00
 VG  Jan 21 '22  20.00   P  3.08    VG  Jan 21 '22  18.00   P  1.48    1.60  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 VG  Nov 19 '21  15.00   C  2.40    VG  Nov 19 '21  17.00   C  0.35    2.05  2.00
 VG  Nov 19 '21  16.00   C  1.40    VG  Nov 19 '21  17.00   C  0.35    1.05  1.00
 VG  Nov 19 '21  15.00   C  2.40    VG  Nov 19 '21  16.00   C  1.40    1.00  1.00
 VG  Jan 20 '23  15.00   C  3.80    VG  Jan 20 '23  17.00   C  1.95    1.85  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 VG  Nov 19 '21  20.00   C  0.20    VG  Nov 19 '21  17.00   C  0.35    -0.15  3.00
 VG  Nov 19 '21  20.00   C  0.20    VG  Nov 19 '21  16.00   C  1.40    -1.20  4.00
 VG  Dec 17 '21  20.00   C  0.15    VG  Dec 17 '21  15.00   C  2.20    -2.05  5.00
 VG  Dec 17 '21  20.00   C  0.15    VG  Dec 17 '21  17.00   C  0.75    -0.60  3.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 VG  Nov 19 '21  15.00   P  0.18    VG  Nov 19 '21  18.00   P  0.84    -0.66  3.00
 VG  Nov 19 '21  15.00   P  0.18    VG  Nov 19 '21  17.00   P  0.30    -0.12  2.00
 VG  Nov 19 '21  17.00   P  0.30    VG  Nov 19 '21  18.00   P  0.84    -0.54  1.00
 VG  Dec 17 '21  17.00   P  0.62    VG  Dec 17 '21  19.00   P  1.91    -1.29  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 VG  Nov 19 '21  15.00   C  2.40    VG  Dec 17 '21  15.00   C  2.20    0.20  1
 VG  Nov 19 '21  15.00   C  2.40    VG  Jun 16 '23  15.00   C  3.75    -1.35  19
 VG  Nov 19 '21  20.00   C  0.20    VG  Jan 21 '22  20.00   C  0.20    0.00  2
 VG  Nov 19 '21  20.00   C  0.20    VG  Jan 20 '23  20.00   C  1.55    -1.35  14
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 VG  Nov 19 '21  15.00   P  0.18    VG  Jan 21 '22  15.00   P  0.25    -0.07  2
 VG  Nov 19 '21  15.00   P  0.18    VG  Jan 20 '23  15.00   P  1.53    -1.35  14
 VG  Nov 19 '21  15.00   P  0.18    VG  Jun 17 '22  15.00   P  0.97    -0.79  7
 VG  Nov 19 '21  15.00   P  0.18    VG  Mar 18 '22  15.00   P  0.62    -0.45  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.