Options Chain for JFROG LTD ORD SHS (FROG) - $42.99 as of 5/27/2025 4:14:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.80 | 29.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 17.50 | 24.30 | 27.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 20.00 | 22.60 | 23.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 20.30 | 21.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 17.70 | 19.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 27.50 | 15.70 | 16.50 | 4.30 | 0.00 | 0.00% | 0 | 165 | 1.01 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 13.10 | 13.90 | 13.48 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 32.50 | 10.40 | 11.30 | 10.75 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.95 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 8.50 | 9.00 | 8.85 | +1.10 | +14.20% | 2 | 81 | 0.49 | 0.91 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 37.50 | 6.30 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 469 | 0.42 | 0.84 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 4.30 | 4.70 | 4.29 | 0.00 | 0.00% | 0 | 142 | 0.40 | 0.74 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 42.50 | 2.75 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 539 | 0.38 | 0.59 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 1.60 | 1.70 | 1.70 | +0.13 | +8.28% | 20 | 933 | 0.36 | 0.42 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 47.50 | 0.75 | 0.95 | 0.85 | 0.00 | 0.00% | 2 | 112 | 0.35 | 0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 0.30 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 338 | 0.34 | 0.16 | 0.04 | -0.01 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 52.50 | 0.15 | 0.50 | % | 0 | 0 | 0.40 | 0.09 | 0.03 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.05 | 0.02 | -0.01 | 2/18/2025 | 5/27/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/27/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.40 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:54 PM EST |
| 27.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.77 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 32.50 | 0.05 | 0.45 | 0.24 | -0.04 | -14.29% | 30 | 124 | 0.50 | -0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 0.30 | 0.45 | 0.31 | -0.14 | -31.12% | 30 | 30 | 0.46 | -0.09 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 37.50 | 0.45 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 140 | 0.41 | -0.16 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 1.00 | 1.20 | 1.21 | -0.04 | -3.20% | 30 | 110 | 0.39 | -0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 42.50 | 1.95 | 2.05 | 2.00 | -0.15 | -6.98% | 10 | 71 | 0.37 | -0.41 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 3.10 | 3.40 | 3.00 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.58 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 47.50 | 4.70 | 5.20 | % | 0 | 0 | 0.36 | -0.73 | 0.06 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 6.60 | 8.00 | % | 0 | 0 | 0.34 | -0.84 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 52.50 | 9.00 | 9.90 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 11.40 | 12.30 | % | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 16.10 | 17.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |