Options Chain for JFROG LTD ORD SHS (FROG) - $32.35 as of 3/28/2025 7:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.30 | 15.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 12.00 | 13.90 | % | 0 | 0 | 1.65 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 9.20 | 10.50 | % | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 7.30 | 8.40 | % | 0 | 0 | 0.68 | 0.89 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 27.50 | 5.30 | 6.10 | % | 0 | 0 | 0.63 | 0.80 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 3.70 | 4.10 | % | 0 | 0 | 0.59 | 0.67 | 0.05 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 32.50 | 2.35 | 2.45 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.52 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 1.35 | 1.50 | 1.45 | -0.90 | -38.30% | 3 | 12 | 0.53 | 0.36 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 0.65 | 0.80 | 1.45 | 0.00 | 0.00% | 0 | 568 | 0.50 | 0.23 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 0.30 | 0.45 | 1.20 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.14 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.08 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.66 | 0.04 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 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 | 0.45 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 0.15 | 0.30 | % | 0 | 0 | 0.68 | -0.06 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.35 | 0.50 | % | 0 | 0 | 0.62 | -0.11 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 27.50 | 0.75 | 1.05 | % | 0 | 0 | 0.60 | -0.20 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 1.45 | 1.60 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.33 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 2.60 | 2.75 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.48 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 4.00 | 4.30 | 2.70 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.64 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 37.50 | 5.80 | 6.50 | % | 0 | 0 | 0.52 | -0.77 | 0.05 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 7.80 | 8.40 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.86 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 42.50 | 10.10 | 10.90 | % | 0 | 0 | 0.76 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 45.00 | 11.20 | 14.60 | % | 0 | 0 | 1.17 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 47.50 | 14.80 | 15.80 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 50.00 | 17.30 | 18.40 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |