Options Chain for JFROG LTD ORD SHS (FROG) - $36.34 as of 2/4/2025 9:20:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 22.80 | 26.50 | 15.00 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 2/4/2025 3:59:41 PM EST |
| 15.00 | 20.60 | 23.30 | 13.90 | 0.00 | 0.00% | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:41 PM EST |
| 17.50 | 18.20 | 20.90 | 16.50 | 0.00 | 0.00% | 0 | 19 | 2.34 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 20.00 | 15.70 | 18.40 | 15.90 | 0.00 | 0.00% | 0 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 22.50 | 13.60 | 15.90 | 7.65 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.99 | 0.00 | -0.01 | 9/23/2024 | 2/4/2025 3:59:41 PM EST |
| 25.00 | 10.80 | 13.00 | 11.49 | -0.01 | -0.09% | 1 | 292 | 1.33 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 27.50 | 9.20 | 10.50 | 7.70 | 0.00 | 0.00% | 0 | 122 | 1.07 | 0.92 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 30.00 | 7.00 | 9.20 | 6.02 | 0.00 | 0.00% | 0 | 677 | 0.57 | 0.85 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 32.50 | 5.00 | 5.20 | 5.00 | +0.70 | +16.28% | 12 | 1,349 | 0.54 | 0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 35.00 | 3.50 | 3.70 | 3.50 | +1.00 | +40.00% | 4 | 554 | 0.55 | 0.63 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 37.50 | 2.15 | 2.25 | 2.24 | +0.83 | +58.87% | 55 | 568 | 0.51 | 0.48 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 40.00 | 1.00 | 1.40 | 1.20 | +0.10 | +9.10% | 31 | 223 | 0.48 | 0.33 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 42.50 | 0.55 | 0.95 | 0.65 | -0.11 | -14.48% | 1 | 19 | 0.50 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 45.00 | 0.20 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.12 | 0.03 | -0.01 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 47.50 | 0.10 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.07 | 0.02 | -0.01 | 10/11/2024 | 2/4/2025 3:59:41 PM EST |
| 50.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 142 | 0.70 | 0.04 | 0.01 | -0.01 | 1/16/2025 | 2/4/2025 3:59:41 PM EST |
| 55.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.01 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:41 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:41 PM EST |
| 22.50 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 1,096 | 0.82 | -0.01 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 25.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 261 | 0.79 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 27.50 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 754 | 0.61 | -0.08 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 30.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 79 | 0.58 | -0.15 | 0.03 | -0.02 | 1/27/2025 | 2/4/2025 3:59:41 PM EST |
| 32.50 | 1.10 | 1.25 | 1.33 | -0.15 | -10.14% | 2 | 132 | 0.57 | -0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 35.00 | 1.95 | 2.15 | 2.07 | -0.58 | -21.89% | 6 | 35 | 0.55 | -0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 37.50 | 2.90 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 106 | 0.52 | -0.52 | 0.06 | -0.03 | 1/28/2025 | 2/4/2025 3:59:41 PM EST |
| 40.00 | 4.50 | 5.10 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.67 | 0.06 | -0.03 | 9/3/2024 | 2/4/2025 3:59:41 PM EST |
| 42.50 | 4.90 | 7.80 | 9.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.79 | 0.05 | -0.02 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 45.00 | 7.60 | 11.00 | % | 0 | 0 | 1.03 | -0.88 | 0.03 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 47.50 | 9.40 | 12.80 | % | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 50.00 | 12.10 | 15.80 | % | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 55.00 | 17.10 | 20.80 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST |