Options Chain for JFROG LTD ORD SHS (FROG) - $34.83 as of 5/5/2025 3:08:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.20 | 18.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 13.80 | 16.30 | 14.27 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.99 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 11.60 | 12.70 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 9.50 | 10.20 | 7.60 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.93 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 7.50 | 8.70 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.87 | 0.03 | -0.02 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 5.40 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 43 | 0.59 | 0.78 | 0.04 | -0.03 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 3.70 | 4.10 | 2.35 | 0.00 | 0.00% | 0 | 190 | 0.57 | 0.66 | 0.05 | -0.03 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 2.25 | 2.50 | 2.90 | 0.00 | 0.00% | 0 | 365 | 0.52 | 0.52 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 1.35 | 1.50 | 1.79 | 0.00 | 0.00% | 0 | 596 | 0.51 | 0.37 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.70 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 350 | 0.49 | 0.24 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 106 | 0.49 | 0.15 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 135 | 0.49 | 0.08 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.20 | 2.06 | 0.00 | 0.00% | 0 | 178 | 0.56 | 0.05 | 0.02 | -0.01 | 2/18/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 135 | 0.68 | 0.02 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:48 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 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.05 | 0.50 | % | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.20 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.07 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 0.45 | 0.70 | 1.80 | 0.00 | 0.00% | 0 | 69 | 0.65 | -0.13 | 0.03 | -0.02 | 4/10/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.90 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 68 | 0.58 | -0.22 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 1.65 | 1.80 | 2.25 | 0.00 | 0.00% | 0 | 121 | 0.56 | -0.34 | 0.05 | -0.03 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 2.70 | 3.00 | 2.65 | +0.25 | +10.42% | 12 | 139 | 0.54 | -0.48 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 4.20 | 4.50 | 6.90 | 0.00 | 0.00% | 0 | 91 | 0.53 | -0.63 | 0.06 | -0.03 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 6.10 | 6.50 | 8.60 | 0.00 | 0.00% | 0 | 728 | 0.54 | -0.76 | 0.05 | -0.02 | 3/31/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 8.00 | 8.80 | 10.20 | 0.00 | 0.00% | 0 | 29 | 0.53 | -0.85 | 0.04 | -0.02 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 9.90 | 11.40 | 11.05 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.92 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 12.30 | 14.70 | % | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 14.90 | 15.80 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 19.70 | 22.30 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 24.90 | 27.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |