Options Chain for JFROG LTD ORD SHS (FROG) - $69.19 as of 12/12/2025 7:30:07 AM 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 | 49.60 | 52.60 | 51.10 | % | 2.92 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 20.00 | 47.10 | 49.80 | 48.45 | % | 2.42 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 22.50 | 44.60 | 47.60 | 46.10 | % | 2.05 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 25.00 | 42.10 | 44.80 | 43.45 | % | 1.74 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 27.50 | 39.60 | 42.60 | 41.10 | % | 1.49 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 30.00 | 37.10 | 40.10 | 38.60 | 15.20 | 0.00 | 0.00% | 1.29 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/11/2025 3:59:50 PM EST |
| 32.50 | 34.60 | 37.60 | 36.10 | 11.30 | 0.00 | 0.00% | 1.11 | 0 | 44 | 4.38 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/11/2025 3:59:50 PM EST |
| 35.00 | 32.10 | 35.10 | 33.60 | 10.30 | 0.00 | 0.00% | 0.96 | 0 | 53 | 4.02 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/11/2025 3:59:50 PM EST |
| 37.50 | 29.60 | 32.30 | 30.95 | 27.50 | 0.00 | 0.00% | 0.83 | 0 | 19 | 3.74 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:50 PM EST |
| 40.00 | 27.20 | 29.90 | 28.55 | 20.80 | 0.00 | 0.00% | 0.71 | 0 | 134 | 3.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:50 PM EST |
| 42.50 | 24.60 | 27.30 | 25.95 | 26.11 | 0.00 | 0.00% | 0.61 | 0 | 126 | 3.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 45.00 | 22.20 | 24.80 | 23.50 | 15.00 | 0.00 | 0.00% | 0.52 | 0 | 393 | 2.72 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:50 PM EST |
| 47.50 | 20.00 | 22.30 | 21.15 | 13.17 | 0.00 | 0.00% | 0.45 | 0 | 589 | 2.45 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:50 PM EST |
| 50.00 | 17.30 | 19.80 | 18.55 | 19.20 | 0.00 | 0.00% | 0.37 | 0 | 1,300 | 2.10 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 52.50 | 14.80 | 17.40 | 16.10 | 7.76 | 0.00 | 0.00% | 0.31 | 0 | 528 | 1.94 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 12/11/2025 3:59:50 PM EST |
| 55.00 | 12.30 | 14.90 | 13.60 | 13.67 | 0.00 | 0.00% | 0.25 | 0 | 272 | 1.70 | 0.99 | 0.01 | -0.04 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 57.50 | 10.00 | 12.40 | 11.20 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 98 | 1.31 | 0.95 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 60.00 | 7.50 | 9.70 | 8.60 | 9.01 | 0.00 | 0.00% | 0.14 | 0 | 866 | 1.16 | 0.93 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 62.50 | 5.20 | 7.30 | 6.25 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 209 | 1.06 | 0.85 | 0.04 | -0.12 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 65.00 | 3.50 | 4.70 | 4.10 | 4.00 | -0.41 | -9.30% | 0.06 | 2 | 630 | 0.46 | 0.74 | 0.06 | -0.14 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 67.50 | 2.10 | 2.35 | 2.23 | 2.17 | -0.23 | -9.59% | 0.03 | 1 | 314 | 0.40 | 0.60 | 0.08 | -0.14 | 12/12/2025 | 12/11/2025 3:59:50 PM EST |
| 70.00 | 0.55 | 1.70 | 1.13 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2,125 | 0.52 | 0.40 | 0.08 | -0.13 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 72.50 | 0.15 | 0.85 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.48 | 0.23 | 0.06 | -0.10 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.46 | 0.13 | 0.04 | -0.07 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.05 | 0.02 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.01 | -0.01 | 12/11/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.51 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/11/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/11/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.10 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.49 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.29 | -0.01 | 0.01 | -0.04 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 57.50 | 0.05 | 0.75 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,073 | 0.86 | -0.05 | 0.01 | -0.08 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.90 | -0.07 | 0.02 | -0.09 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 62.50 | 0.05 | 1.00 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.66 | -0.15 | 0.04 | -0.12 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 65.00 | 0.25 | 0.75 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.49 | -0.26 | 0.06 | -0.14 | 12/10/2025 | 12/11/2025 3:59:50 PM EST |
| 67.50 | 0.65 | 1.85 | 1.25 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.48 | -0.40 | 0.08 | -0.14 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 70.00 | 2.00 | 3.50 | 2.75 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.46 | -0.60 | 0.08 | -0.13 | 12/11/2025 | 12/11/2025 3:59:50 PM EST |
| 72.50 | 3.80 | 5.60 | 4.70 | % | 0.06 | 0 | 0 | 0.67 | -0.77 | 0.06 | -0.10 | 12/11/2025 3:59:50 PM EST | |||
| 75.00 | 5.70 | 7.90 | 6.80 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.84 | -0.87 | 0.04 | -0.07 | 11/19/2025 | 12/11/2025 3:59:50 PM EST |
| 77.50 | 8.10 | 10.40 | 9.25 | % | 0.12 | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.03 | 12/11/2025 3:59:50 PM EST | |||
| 80.00 | 10.30 | 12.70 | 11.50 | % | 0.14 | 0 | 0 | 1.50 | -0.98 | 0.01 | -0.01 | 12/11/2025 3:59:50 PM EST | |||
| 85.00 | 15.20 | 17.80 | 16.50 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST | |||
| 90.00 | 20.20 | 22.80 | 21.50 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:50 PM EST |