Options Chain for JFROG LTD ORD SHS (FROG) - $47.85 as of 10/10/2025 3:03:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 33.00 | 35.70 | 34.35 | 35.87 | 0.00 | 0.00% | 2.75 | 0 | 1 | 8.73 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:56 PM EST |
| 15.00 | 30.30 | 33.20 | 31.75 | 32.92 | 0.00 | 0.00% | 2.12 | 0 | 3 | 7.57 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/10/2025 1:58:56 PM EST |
| 17.50 | 27.80 | 30.70 | 29.25 | 30.93 | 0.00 | 0.00% | 1.67 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:56 PM EST |
| 20.00 | 25.50 | 28.20 | 26.85 | 28.09 | 0.00 | 0.00% | 1.34 | 0 | 19 | 5.83 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 22.50 | 22.80 | 25.70 | 24.25 | 25.60 | 0.00 | 0.00% | 1.08 | 0 | 3 | 5.15 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 25.00 | 20.30 | 23.20 | 21.75 | 24.54 | 0.00 | 0.00% | 0.87 | 0 | 16 | 4.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:56 PM EST |
| 27.50 | 17.80 | 20.70 | 19.25 | 15.00 | 0.00 | 0.00% | 0.70 | 0 | 24 | 3.98 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/10/2025 1:58:56 PM EST |
| 30.00 | 15.60 | 17.90 | 16.75 | 19.24 | 0.00 | 0.00% | 0.56 | 0 | 29 | 3.25 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:56 PM EST |
| 32.50 | 13.20 | 15.60 | 14.40 | 8.53 | 0.00 | 0.00% | 0.44 | 0 | 11 | 2.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 10/10/2025 1:58:56 PM EST |
| 35.00 | 10.70 | 13.30 | 12.00 | 15.22 | 0.00 | 0.00% | 0.34 | 0 | 72 | 2.64 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:56 PM EST |
| 37.50 | 8.10 | 10.80 | 9.45 | 13.10 | 0.00 | 0.00% | 0.25 | 0 | 58 | 2.22 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 10/10/2025 1:58:56 PM EST |
| 40.00 | 5.70 | 8.20 | 6.95 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 126 | 1.76 | 0.97 | 0.02 | -0.04 | 10/7/2025 | 10/10/2025 1:58:56 PM EST |
| 42.50 | 3.60 | 5.20 | 4.40 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 145 | 1.12 | 0.86 | 0.06 | -0.08 | 9/30/2025 | 10/10/2025 1:58:56 PM EST |
| 45.00 | 1.80 | 2.20 | 2.00 | 2.90 | -0.69 | -19.22% | 0.04 | 31 | 100 | 0.56 | 0.66 | 0.10 | -0.11 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 47.50 | 0.60 | 0.95 | 0.78 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.56 | 0.39 | 0.11 | -0.11 | 10/9/2025 | 10/10/2025 1:58:56 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | 0.48 | -0.07 | -12.73% | 0.01 | 6 | 2,135 | 0.55 | 0.17 | 0.07 | -0.07 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 52.50 | 0.10 | 0.60 | 0.35 | 0.20 | -0.05 | -20.00% | 0.01 | 25 | 1,488 | 0.76 | 0.05 | 0.03 | -0.03 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.09 | -47.37% | 0.01 | 3 | 456 | 1.29 | 0.01 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 10/10/2025 1:58:56 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/10/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 25 | 4.45 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/10/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.27 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/10/2025 1:58:56 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.23 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/10/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 207 | 2.04 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:56 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.06 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 10/10/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.34 | -0.03 | 0.02 | -0.04 | 9/16/2025 | 10/10/2025 1:58:56 PM EST |
| 42.50 | 0.10 | 0.35 | 0.23 | 0.19 | -0.17 | -47.23% | 0.01 | 1 | 885 | 0.59 | -0.14 | 0.06 | -0.08 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 45.00 | 0.60 | 0.90 | 0.75 | 0.70 | +0.40 | +133.34% | 0.02 | 2 | 2,154 | 0.55 | -0.34 | 0.10 | -0.11 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 47.50 | 1.85 | 2.35 | 2.10 | 1.80 | +0.54 | +42.86% | 0.04 | 4 | 254 | 0.53 | -0.61 | 0.11 | -0.11 | 10/10/2025 | 10/10/2025 1:58:56 PM EST |
| 50.00 | 2.40 | 4.30 | 3.35 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 130 | 1.04 | -0.83 | 0.07 | -0.07 | 10/1/2025 | 10/10/2025 1:58:56 PM EST |
| 52.50 | 4.50 | 7.10 | 5.80 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.18 | -0.95 | 0.03 | -0.03 | 9/8/2025 | 10/10/2025 1:58:56 PM EST |
| 55.00 | 7.00 | 9.50 | 8.25 | 5.68 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 9/19/2025 | 10/10/2025 1:58:56 PM EST |
| 57.50 | 9.60 | 12.10 | 10.85 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:56 PM EST |
| 60.00 | 11.80 | 14.70 | 13.25 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:56 PM EST |