Options Chain for JFROG LTD ORD SHS (FROG) - $42.65 as of 7/29/2025 3:24:27 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.00 | 26.90 | 25.95 | % | 1.48 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 20.00 | 22.90 | 24.50 | 23.70 | 13.87 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 1:58:50 PM EST |
| 22.50 | 20.50 | 21.80 | 21.15 | 17.70 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 18.10 | 19.40 | 18.75 | 8.29 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:50 PM EST |
| 27.50 | 15.60 | 16.80 | 16.20 | 7.90 | 0.00 | 0.00% | 0.59 | 0 | 35 | 1.15 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 13.30 | 14.20 | 13.75 | 11.65 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.95 | 0.96 | 0.01 | -0.01 | 6/20/2025 | 7/29/2025 1:58:50 PM EST |
| 32.50 | 10.90 | 11.70 | 11.30 | 10.50 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.60 | 0.93 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 35.00 | 8.90 | 9.10 | 9.00 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 176 | 0.55 | 0.88 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 37.50 | 6.90 | 7.10 | 7.00 | 6.75 | +0.50 | +8.00% | 0.19 | 1 | 126 | 0.52 | 0.80 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 40.00 | 5.00 | 5.30 | 5.15 | 5.15 | +0.75 | +17.05% | 0.13 | 1 | 183 | 0.50 | 0.70 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 42.50 | 3.40 | 3.70 | 3.55 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 161 | 0.49 | 0.58 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 45.00 | 2.25 | 2.45 | 2.35 | 1.99 | -0.01 | -0.50% | 0.05 | 2 | 199 | 0.47 | 0.45 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 47.50 | 1.30 | 1.60 | 1.45 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.45 | 0.34 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 50.00 | 0.80 | 0.95 | 0.88 | 0.74 | +0.05 | +7.25% | 0.02 | 1 | 136 | 0.44 | 0.23 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 52.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.09 | +21.96% | 0.01 | 2 | 41 | 0.43 | 0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2,613 | 0.44 | 0.09 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.69 | 0.04 | 0.01 | -0.01 | 6/4/2025 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:58:50 PM EST |
| 27.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 30.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.58 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 32.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 0.01 | 5 | 21 | 0.57 | -0.07 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.53 | -0.12 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 37.50 | 0.90 | 1.10 | 1.00 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.51 | -0.20 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 40.00 | 1.55 | 1.80 | 1.68 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.49 | -0.30 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 42.50 | 2.50 | 2.95 | 2.73 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.48 | -0.42 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 45.00 | 3.80 | 4.10 | 3.95 | 4.30 | -0.10 | -2.28% | 0.09 | 8 | 61 | 0.47 | -0.55 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 47.50 | 5.40 | 5.80 | 5.60 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.46 | -0.66 | 0.05 | -0.03 | 6/30/2025 | 7/29/2025 1:58:50 PM EST |
| 50.00 | 7.40 | 7.80 | 7.60 | 7.74 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.04 | -0.02 | 6/5/2025 | 7/29/2025 1:58:50 PM EST |
| 52.50 | 9.50 | 10.30 | 9.90 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.50 | -0.85 | 0.03 | -0.02 | 7/1/2025 | 7/29/2025 1:58:50 PM EST |
| 55.00 | 11.80 | 13.30 | 12.55 | % | 0.23 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 60.00 | 16.30 | 18.60 | 17.45 | % | 0.29 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:50 PM EST |