Options Chain for JFROG LTD ORD SHS (FROG) - $53.81 as of 5/7/2026 10:52:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 34.30 | 37.30 | 35.80 | % | 1.79 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 22.50 | 31.50 | 34.80 | 33.15 | % | 1.47 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 25.00 | 29.60 | 32.40 | 31.00 | % | 1.24 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 27.50 | 27.00 | 29.90 | 28.45 | % | 1.03 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 30.00 | 24.70 | 27.40 | 26.05 | % | 0.87 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 32.50 | 22.30 | 25.00 | 23.65 | 15.99 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:07 PM EST |
| 35.00 | 19.90 | 22.50 | 21.20 | 9.06 | 0.00 | 0.00% | 0.61 | 0 | 45 | 2.01 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 5/6/2026 4:00:07 PM EST |
| 37.50 | 17.40 | 19.40 | 18.40 | 17.50 | 0.00 | 0.00% | 0.49 | 0 | 50 | 1.90 | 0.98 | 0.01 | -0.03 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 40.00 | 15.00 | 17.70 | 16.35 | 12.60 | 0.00 | 0.00% | 0.41 | 0 | 207 | 1.76 | 0.96 | 0.01 | -0.05 | 5/4/2026 | 5/6/2026 4:00:07 PM EST |
| 42.50 | 13.80 | 14.70 | 14.25 | 14.30 | +2.80 | +24.35% | 0.34 | 1 | 133 | 0.87 | 0.92 | 0.02 | -0.09 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 45.00 | 11.50 | 12.30 | 11.90 | 11.80 | +2.42 | +25.80% | 0.26 | 9 | 2,059 | 1.00 | 0.86 | 0.02 | -0.13 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 47.50 | 9.40 | 9.80 | 9.60 | 9.55 | +2.75 | +40.45% | 0.20 | 1 | 178 | 1.10 | 0.78 | 0.03 | -0.16 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 50.00 | 7.40 | 8.10 | 7.75 | 7.60 | +2.10 | +38.19% | 0.15 | 32 | 2,948 | 1.06 | 0.70 | 0.04 | -0.19 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 52.50 | 5.60 | 6.40 | 6.00 | 6.00 | +1.70 | +39.54% | 0.11 | 16 | 536 | 1.10 | 0.60 | 0.04 | -0.21 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 55.00 | 4.10 | 4.90 | 4.50 | 3.90 | +0.60 | +18.19% | 0.08 | 60 | 1,339 | 1.11 | 0.49 | 0.04 | -0.21 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 57.50 | 3.00 | 3.70 | 3.35 | 3.40 | +1.15 | +51.12% | 0.06 | 1,114 | 1,182 | 1.06 | 0.39 | 0.04 | -0.20 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 60.00 | 2.05 | 3.00 | 2.53 | 2.18 | +0.74 | +51.39% | 0.04 | 19 | 536 | 1.06 | 0.30 | 0.04 | -0.17 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 62.50 | 1.45 | 2.00 | 1.73 | 1.65 | +0.67 | +68.37% | 0.03 | 13 | 3,193 | 1.08 | 0.22 | 0.03 | -0.15 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 65.00 | 0.95 | 1.25 | 1.10 | 1.10 | +0.50 | +83.34% | 0.02 | 6 | 296 | 1.05 | 0.16 | 0.03 | -0.12 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 67.50 | 0.45 | 1.20 | 0.83 | 0.80 | +0.65 | +433.34% | 0.01 | 2 | 70 | 1.19 | 0.11 | 0.02 | -0.09 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 70.00 | 0.30 | 0.65 | 0.48 | 0.72 | +0.32 | +80.00% | 0.01 | 82 | 157 | 1.09 | 0.07 | 0.01 | -0.07 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.20 | 0.05 | 0.01 | -0.05 | 4/6/2026 | 5/6/2026 4:00:07 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.20 | +0.10 | +100.00% | 0.01 | 9 | 149 | 1.05 | 0.03 | 0.01 | -0.03 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 77.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 5 | 1.77 | 0.02 | 0.00 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 80.00 | 0.05 | 0.75 | 0.40 | 0.10 | +0.05 | +100.00% | 0.01 | 9 | 1,187 | 1.26 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 43 | 1.29 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 67 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 25 | 2.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 142 | 3.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 264 | 3.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | +0.32 | +400.00% | 0.01 | 3 | 96 | 2.00 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 37.50 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.60 | -0.02 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 40.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.05 | -14.29% | 0.01 | 8 | 338 | 1.45 | -0.04 | 0.01 | -0.05 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 42.50 | 0.35 | 0.95 | 0.65 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 322 | 1.24 | -0.08 | 0.02 | -0.09 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 45.00 | 0.55 | 1.15 | 0.85 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 471 | 1.27 | -0.14 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 47.50 | 0.90 | 1.60 | 1.25 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1,139 | 1.16 | -0.22 | 0.03 | -0.16 | 5/6/2026 | 5/6/2026 4:00:07 PM EST |
| 50.00 | 1.50 | 2.20 | 1.85 | 1.75 | -0.62 | -26.16% | 0.04 | 3 | 115 | 1.21 | -0.30 | 0.04 | -0.19 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 52.50 | 2.40 | 3.10 | 2.75 | 2.25 | -1.15 | -33.83% | 0.05 | 6 | 128 | 1.20 | -0.40 | 0.04 | -0.21 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 55.00 | 3.40 | 4.50 | 3.95 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 77 | 1.19 | -0.51 | 0.04 | -0.21 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 57.50 | 4.50 | 5.10 | 4.80 | 4.26 | -1.84 | -30.17% | 0.08 | 2 | 44 | 1.23 | -0.61 | 0.04 | -0.20 | 5/7/2026 | 5/6/2026 4:00:07 PM EST |
| 60.00 | 6.00 | 7.30 | 6.65 | 7.75 | 0.00 | 0.00% | 0.11 | 0 | 160 | 1.17 | -0.70 | 0.04 | -0.17 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 62.50 | 7.50 | 9.40 | 8.45 | 18.21 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.28 | -0.78 | 0.03 | -0.15 | 4/24/2026 | 5/6/2026 4:00:07 PM EST |
| 65.00 | 9.20 | 11.50 | 10.35 | 12.01 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.33 | -0.84 | 0.03 | -0.12 | 5/5/2026 | 5/6/2026 4:00:07 PM EST |
| 67.50 | 11.40 | 13.60 | 12.50 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.76 | -0.89 | 0.02 | -0.09 | 3/31/2026 | 5/6/2026 4:00:07 PM EST |
| 70.00 | 14.20 | 15.40 | 14.80 | 24.00 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.47 | -0.93 | 0.01 | -0.07 | 3/31/2026 | 5/6/2026 4:00:07 PM EST |
| 72.50 | 15.50 | 18.10 | 16.80 | 22.60 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.05 | -0.95 | 0.01 | -0.05 | 4/2/2026 | 5/6/2026 4:00:07 PM EST |
| 75.00 | 17.90 | 20.60 | 19.25 | % | 0.26 | 0 | 0 | 2.31 | -0.97 | 0.01 | -0.03 | 5/6/2026 4:00:07 PM EST | |||
| 77.50 | 20.30 | 23.00 | 21.65 | % | 0.28 | 0 | 0 | 2.44 | -0.98 | 0.00 | -0.02 | 5/6/2026 4:00:07 PM EST | |||
| 80.00 | 22.70 | 25.60 | 24.15 | % | 0.30 | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 85.00 | 27.70 | 30.40 | 29.05 | % | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:07 PM EST | |||
| 90.00 | 32.70 | 35.40 | 34.05 | % | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 95.00 | 37.70 | 40.60 | 39.15 | % | 0.41 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST | |||
| 100.00 | 42.70 | 45.60 | 44.15 | % | 0.44 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:07 PM EST |