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

Quote for ZDGE (ZEDGE INC)

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

 LAST

12.73 

 ZEDGE INC       CHANGE

-0.69 

 HIGH 13.50   LOW 12.15   DIVIDEND DATE  
 OPEN 13.50   CLOSE 13.42   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 495,457   SPLIT DATE     DATE/TIME: 2021-04-16 
 OPTION VOLUME 934   IMPLIED VOLATILITY 1.08   HISTORICAL VOL  1.14 
Data used in the screeners below are delayed from March 25, 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
 ZDGE  13.36    ZDGE  Apr 16 '21  12.50  2.15  1.29  9.66%    1.34  0
 ZDGE  13.36    ZDGE  Oct 15 '21  12.50  5.25  4.39  32.86%    1.30  6
 ZDGE  13.36    ZDGE  Jul 16 '21  12.50  4.05  3.19  23.88%    1.28  3
 ZDGE  13.36    ZDGE  Oct 15 '21  15.00  4.40  4.40  32.93%    1.27  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 ZDGE  Jul 16 '21  12.50   C  4.05    ZDGE  Jul 16 '21  12.50   P  3.50    7.55  0.86
 ZDGE  Oct 15 '21  12.50   C  5.25    ZDGE  Oct 15 '21  12.50   P  4.50    9.75  0.86
 ZDGE  Apr 16 '21  12.50   C  2.15    ZDGE  Apr 16 '21  12.50   P  1.18    3.33  0.86
 ZDGE  Jul 16 '21  15.00   C  3.15    ZDGE  Jul 16 '21  15.00   P  4.85    8.00  1.64
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ZDGE  Apr 16 '21  17.50   P  4.70    ZDGE  Apr 16 '21  15.00   P  2.58    2.12  2.50
 ZDGE  Apr 16 '21  17.50   P  4.70    ZDGE  Apr 16 '21  12.50   P  1.18    3.53  5.00
 ZDGE  Oct 15 '21  17.50   P  7.95    ZDGE  Oct 15 '21  15.00   P  6.00    1.95  2.50
 ZDGE  Jul 16 '21  17.50   P  6.70    ZDGE  Jul 16 '21  15.00   P  4.85    1.85  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 ZDGE  Apr 16 '21  12.50   C  2.15    ZDGE  Apr 16 '21  15.00   C  0.93    1.22  2.50
 ZDGE  May 21 '21  12.50   C  2.95    ZDGE  May 21 '21  15.00   C  1.70    1.25  2.50
 ZDGE  May 21 '21  10.00   C  4.30    ZDGE  May 21 '21  15.00   C  1.70    2.60  5.00
 ZDGE  Jul 16 '21  10.00   C  5.30    ZDGE  Jul 16 '21  15.00   C  3.15    2.15  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ZDGE  May 21 '21  17.50   C  1.38    ZDGE  May 21 '21  12.50   C  2.95    -1.58  5.00
 ZDGE  Jul 16 '21  17.50   C  2.52    ZDGE  Jul 16 '21  12.50   C  4.05    -1.52  5.00
 ZDGE  Jul 16 '21  15.00   C  3.15    ZDGE  Jul 16 '21  12.50   C  4.05    -0.90  2.50
 ZDGE  Oct 15 '21  15.00   C  4.40    ZDGE  Oct 15 '21  12.50   C  5.25    -0.85  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 ZDGE  Oct 15 '21  7.50   P  1.89    ZDGE  Oct 15 '21  15.00   P  6.00    -4.11  7.50
 ZDGE  Jul 16 '21  7.50   P  1.05    ZDGE  Jul 16 '21  15.00   P  4.85    -3.80  7.50
 ZDGE  Oct 15 '21  7.50   P  1.89    ZDGE  Oct 15 '21  12.50   P  4.50    -2.61  5.00
 ZDGE  Jul 16 '21  12.50   P  3.50    ZDGE  Jul 16 '21  15.00   P  4.85    -1.35  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ZDGE  Apr 16 '21  12.50   C  2.15    ZDGE  May 21 '21  12.50   C  2.95    -0.80  1
 ZDGE  Apr 16 '21  15.00   C  0.93    ZDGE  May 21 '21  15.00   C  1.70    -0.77  1
 ZDGE  Apr 16 '21  12.50   C  2.15    ZDGE  Jul 16 '21  12.50   C  4.05    -1.90  3
 ZDGE  Apr 16 '21  12.50   C  2.15    ZDGE  Oct 15 '21  12.50   C  5.25    -3.10  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 ZDGE  Jul 16 '21  12.50   P  3.50    ZDGE  Oct 15 '21  12.50   P  4.50    -1.00  3
 ZDGE  Jul 16 '21  15.00   P  4.85    ZDGE  Oct 15 '21  15.00   P  6.00    -1.15  3
 ZDGE  Apr 16 '21  12.50   P  1.18    ZDGE  May 21 '21  12.50   P  2.12    -0.95  1
 ZDGE  May 21 '21  15.00   P  3.65    ZDGE  Oct 15 '21  15.00   P  6.00    -2.35  5
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.