Options Chain for JFROG LTD ORD SHS (FROG) - $46.89 as of 8/22/2025 3:46:10 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 | 32.90 | 36.70 | 34.80 | % | 2.78 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 30.40 | 34.20 | 32.30 | 14.66 | 0.00 | 0.00% | 2.15 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 27.90 | 31.70 | 29.80 | % | 1.70 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 25.40 | 29.30 | 27.35 | 10.45 | 0.00 | 0.00% | 1.37 | 0 | 18 | 2.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 24.50 | 26.40 | 25.45 | 19.80 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 21.80 | 23.40 | 22.60 | 18.30 | 0.00 | 0.00% | 0.90 | 0 | 16 | 1.46 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 19.40 | 21.30 | 20.35 | 15.00 | 0.00 | 0.00% | 0.74 | 0 | 24 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 16.90 | 18.20 | 17.55 | 13.73 | 0.00 | 0.00% | 0.59 | 0 | 34 | 1.17 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 14.50 | 15.20 | 14.85 | 8.53 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.69 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 12.30 | 12.60 | 12.45 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 72 | 0.53 | 0.97 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 10.00 | 10.30 | 10.15 | 5.06 | 0.00 | 0.00% | 0.27 | 0 | 73 | 0.42 | 0.93 | 0.02 | -0.01 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 7.70 | 8.00 | 7.85 | 4.55 | 0.00 | 0.00% | 0.20 | 0 | 137 | 0.40 | 0.87 | 0.03 | -0.02 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 5.70 | 5.90 | 5.80 | 5.74 | -0.05 | -0.87% | 0.14 | 4 | 148 | 0.38 | 0.79 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 3.90 | 4.20 | 4.05 | 4.10 | +0.37 | +9.92% | 0.09 | 10 | 130 | 0.37 | 0.67 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 2.60 | 2.75 | 2.68 | 2.75 | +0.16 | +6.18% | 0.06 | 19 | 171 | 0.37 | 0.52 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 1.60 | 1.75 | 1.68 | 1.80 | +0.30 | +20.00% | 0.03 | 14 | 301 | 0.37 | 0.39 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 1.05 | 1.10 | 1.08 | 1.05 | +0.02 | +1.95% | 0.02 | 134 | 1,079 | 0.38 | 0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.56 | +0.01 | +1.82% | 0.01 | 9 | 142 | 0.38 | 0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.28 | +0.16 | +133.34% | 0.00 | 20 | 7 | 0.42 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 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 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.89 | -0.01 | 0.00 | -0.01 | 7/8/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.77 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 37.50 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.44 | -0.07 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.45 | 0.60 | 0.53 | 0.65 | -0.05 | -7.15% | 0.01 | 2 | 95 | 0.41 | -0.13 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.50 | 0.85 | 1.05 | 0.95 | 0.95 | -0.25 | -20.84% | 0.02 | 12 | 888 | 0.39 | -0.21 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.60 | 1.75 | 1.18 | 2.96 | 0.00 | 0.00% | 0.03 | 0 | 293 | 0.38 | -0.33 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 47.50 | 2.75 | 2.85 | 2.80 | 2.75 | -1.35 | -32.93% | 0.06 | 17 | 157 | 0.37 | -0.48 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 4.20 | 4.40 | 4.30 | 4.30 | -1.70 | -28.34% | 0.09 | 18 | 1 | 0.37 | -0.61 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 52.50 | 5.90 | 6.30 | 6.10 | % | 0.12 | 0 | 0 | 0.36 | -0.73 | 0.05 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 8.10 | 8.60 | 8.35 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.39 | -0.82 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 12.40 | 14.00 | 13.20 | % | 0.22 | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST |