Options Chain for JFROG LTD ORD SHS (FROG) - $33.57 as of 1/22/2025 8:46:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.70 | 18.70 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 13.30 | 16.20 | 9.90 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 22.50 | 11.00 | 13.50 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 9.00 | 10.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.96 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 27.50 | 6.30 | 7.70 | 7.00 | 0.00 | 0.00% | 0 | 11 | 1.37 | 0.89 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 4.70 | 4.90 | 4.92 | 0.00 | 0.00% | 0 | 101 | 0.62 | 0.78 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 3.00 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 161 | 0.60 | 0.63 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 1.75 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 565 | 0.57 | 0.46 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 0.90 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 244 | 0.57 | 0.30 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 144 | 0.53 | 0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 0.15 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 40 | 0.66 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 27.50 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 62 | 0.60 | -0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 717 | 0.59 | -0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 1.45 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 709 | 0.57 | -0.37 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 2.65 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 147 | 0.54 | -0.54 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 4.10 | 4.60 | 5.02 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.70 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 4.50 | 7.60 | % | 0 | 0 | 0.95 | -0.83 | 0.05 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 42.50 | 7.30 | 10.30 | % | 0 | 0 | 1.16 | -0.91 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 10.30 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 60 | 1.05 | -0.95 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 11.90 | 14.70 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST |