Options Chain for JFROG LTD ORD SHS (FROG) - $41.53 as of 6/20/2025 3:35:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.20 | 17.00 | % | 0 | 0 | 1.23 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 27.50 | 12.10 | 14.40 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 30.00 | 9.40 | 13.10 | % | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.02 | 6/20/2025 3:59:45 PM EST | |||
| 32.50 | 7.60 | 10.50 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.86 | 0.02 | -0.02 | 6/4/2025 | 6/20/2025 3:59:45 PM EST |
| 35.00 | 6.60 | 8.30 | 8.45 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.79 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 37.50 | 4.70 | 5.40 | 5.28 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.70 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:45 PM EST |
| 40.00 | 3.50 | 3.80 | 4.60 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.58 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 42.50 | 1.65 | 2.70 | 2.35 | -1.00 | -29.86% | 1 | 30 | 0.42 | 0.45 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 45.00 | 1.50 | 1.65 | 1.50 | -0.70 | -31.82% | 10 | 40 | 0.48 | 0.33 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 47.50 | 0.90 | 1.05 | 1.15 | -0.31 | -21.24% | 3 | 42 | 0.48 | 0.24 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 50.00 | 0.45 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.17 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 52.50 | 0.20 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.13 | 0.02 | -0.02 | 6/13/2025 | 6/20/2025 3:59:45 PM EST |
| 55.00 | 0.05 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.09 | 0.02 | -0.01 | 6/4/2025 | 6/20/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.03 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.75 | % | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 27.50 | 0.10 | 0.90 | % | 0 | 0 | 0.80 | -0.06 | 0.01 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 30.00 | 0.25 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.09 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 32.50 | 0.40 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.14 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 35.00 | 0.80 | 1.25 | 0.99 | 0.00 | 0.00% | 0 | 31 | 0.53 | -0.21 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 37.50 | 1.70 | 1.95 | 1.90 | -0.10 | -5.00% | 1 | 30 | 0.55 | -0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 40.00 | 1.90 | 3.40 | 2.85 | +0.45 | +18.75% | 1 | 6 | 0.51 | -0.42 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:45 PM EST |
| 42.50 | 3.90 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 55 | 0.50 | -0.55 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 45.00 | 5.40 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.67 | 0.05 | -0.03 | 6/16/2025 | 6/20/2025 3:59:45 PM EST |
| 47.50 | 7.30 | 7.70 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.76 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:45 PM EST |
| 50.00 | 9.10 | 10.30 | % | 0 | 0 | 0.44 | -0.83 | 0.03 | -0.02 | 6/20/2025 3:59:45 PM EST | |||
| 52.50 | 10.10 | 13.00 | % | 0 | 0 | 0.60 | -0.87 | 0.02 | -0.02 | 6/20/2025 3:59:45 PM EST | |||
| 55.00 | 12.60 | 15.20 | % | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:45 PM EST | |||
| 60.00 | 18.30 | 20.50 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:45 PM EST |