Options Chain for JFROG LTD ORD SHS (FROG) - $49.83 as of 10/27/2025 2:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 31.40 | 34.60 | 33.00 | % | 1.89 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 20.00 | 28.90 | 32.20 | 30.55 | % | 1.53 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 22.50 | 26.40 | 29.70 | 28.05 | % | 1.25 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 25.00 | 23.90 | 27.20 | 25.55 | % | 1.02 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 27.50 | 21.50 | 24.80 | 23.15 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 30.00 | 19.20 | 22.30 | 20.75 | 15.20 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.54 | 0.99 | 0.00 | -0.01 | 5/16/2025 | 10/27/2025 1:58:55 PM EST |
| 32.50 | 16.90 | 19.30 | 18.10 | 11.30 | 0.00 | 0.00% | 0.56 | 0 | 44 | 1.18 | 0.98 | 0.00 | -0.01 | 8/14/2025 | 10/27/2025 1:58:55 PM EST |
| 35.00 | 14.60 | 17.00 | 15.80 | 10.30 | 0.00 | 0.00% | 0.45 | 0 | 53 | 1.08 | 0.96 | 0.01 | -0.01 | 8/8/2025 | 10/27/2025 1:58:55 PM EST |
| 37.50 | 12.10 | 14.50 | 13.30 | 9.46 | 0.00 | 0.00% | 0.35 | 0 | 31 | 0.93 | 0.93 | 0.01 | -0.02 | 8/18/2025 | 10/27/2025 1:58:55 PM EST |
| 40.00 | 10.10 | 12.50 | 11.30 | 10.61 | 0.00 | 0.00% | 0.28 | 0 | 135 | 0.88 | 0.88 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 42.50 | 8.50 | 10.60 | 9.55 | 7.66 | 0.00 | 0.00% | 0.22 | 0 | 134 | 0.65 | 0.82 | 0.02 | -0.03 | 9/16/2025 | 10/27/2025 1:58:55 PM EST |
| 45.00 | 6.90 | 7.50 | 7.20 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 394 | 0.56 | 0.74 | 0.03 | -0.04 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 47.50 | 5.40 | 5.90 | 5.65 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.56 | 0.65 | 0.04 | -0.04 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 50.00 | 4.00 | 4.50 | 4.25 | 4.35 | +0.15 | +3.58% | 0.09 | 1 | 1,614 | 0.54 | 0.56 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 52.50 | 2.95 | 3.40 | 3.18 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 1,165 | 0.54 | 0.46 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 55.00 | 2.10 | 2.40 | 2.25 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 344 | 0.53 | 0.37 | 0.04 | -0.04 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 57.50 | 1.30 | 1.70 | 1.50 | 1.75 | +0.40 | +29.63% | 0.03 | 1 | 87 | 0.50 | 0.28 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 60.00 | 0.85 | 1.25 | 1.05 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 415 | 0.51 | 0.21 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 65.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.50 | 0.11 | 0.02 | -0.02 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 70.00 | 0.15 | 0.55 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.05 | 0.01 | -0.01 | 9/26/2025 | 10/27/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/27/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/27/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.07 | -0.01 | 0.00 | -0.01 | 9/10/2025 | 10/27/2025 1:58:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | -0.02 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.63 | -0.04 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 37.50 | 0.25 | 0.95 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.63 | -0.07 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 1:58:55 PM EST |
| 40.00 | 0.50 | 0.95 | 0.73 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.57 | -0.12 | 0.02 | -0.03 | 10/20/2025 | 10/27/2025 1:58:55 PM EST |
| 42.50 | 1.05 | 1.20 | 1.13 | 1.15 | -1.20 | -51.07% | 0.03 | 14 | 45 | 0.54 | -0.18 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 45.00 | 1.75 | 1.95 | 1.85 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.55 | -0.26 | 0.03 | -0.04 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 47.50 | 2.65 | 2.95 | 2.80 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.55 | -0.35 | 0.04 | -0.04 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 50.00 | 3.80 | 4.20 | 4.00 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.55 | -0.44 | 0.04 | -0.04 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 52.50 | 5.20 | 5.50 | 5.35 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.54 | -0.54 | 0.04 | -0.04 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 55.00 | 6.80 | 7.10 | 6.95 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.53 | -0.63 | 0.04 | -0.04 | 9/5/2025 | 10/27/2025 1:58:55 PM EST |
| 57.50 | 8.40 | 9.00 | 8.70 | % | 0.15 | 0 | 0 | 0.50 | -0.72 | 0.03 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 60.00 | 9.80 | 11.60 | 10.70 | % | 0.18 | 0 | 0 | 0.66 | -0.79 | 0.03 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 65.00 | 13.90 | 16.30 | 15.10 | 20.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.75 | -0.89 | 0.02 | -0.02 | 8/19/2025 | 10/27/2025 1:58:55 PM EST |
| 70.00 | 18.70 | 21.10 | 19.90 | % | 0.28 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 10/27/2025 1:58:55 PM EST |