Options Chain for JFROG LTD ORD SHS (FROG) - $28.40 as of 9/6/2024 3:44:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 9.30 | 11.90 | 9.30 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 7.20 | 9.50 | 7.86 | 0.00 | 0.00% | 0 | 29 | 2.60 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 3.00 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 112 | 0.72 | 0.95 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 2.65 | 2.90 | 2.85 | -0.75 | -20.84% | 6 | 844 | 0.38 | 0.81 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 1.15 | 2.30 | 1.35 | -0.50 | -27.03% | 272 | 1,363 | 0.77 | 0.54 | 0.13 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.45 | 0.55 | 0.51 | -0.39 | -43.34% | 990 | 8,898 | 0.61 | 0.28 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 0.10 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 900 | 0.76 | 0.15 | 0.06 | -0.04 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 904 | 0.85 | 0.08 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 184 | 1.07 | 0.04 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 126 | 2,382 | 1.05 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.30 | 0.05 | +0.02 | +66.67% | 3 | 140 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 505 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 344 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 636 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 49 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 425 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 7 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.00 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.55 | 0.00 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 22.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.72 | -0.05 | 0.03 | -0.03 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.35 | 0.40 | 0.40 | 0.00 | 0.00% | 8 | 481 | 0.63 | -0.19 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 27.50 | 1.30 | 1.40 | 1.25 | +0.35 | +38.89% | 3 | 889 | 0.66 | -0.46 | 0.13 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 2.85 | 5.00 | 3.07 | -0.63 | -17.03% | 10 | 158 | 0.72 | -0.72 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 4.60 | 6.00 | 5.65 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.85 | 0.06 | -0.04 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 7.00 | 8.50 | 8.30 | 0.00 | 0.00% | 0 | 5 | 1.19 | -0.92 | 0.04 | -0.03 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 8.90 | 11.50 | 10.62 | 0.00 | 0.00% | 0 | 0 | 2.16 | -0.96 | 0.02 | -0.01 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 11.80 | 13.20 | 16.06 | 0.00 | 0.00% | 0 | 0 | 1.91 | -0.98 | 0.01 | -0.01 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 14.50 | 17.20 | 19.23 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 16.80 | 19.60 | 21.28 | 0.00 | 0.00% | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 19.10 | 22.10 | 8.20 | 0.00 | 0.00% | 0 | 8 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 21.90 | 23.10 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 24.30 | 26.40 | 16.00 | 0.00 | 0.00% | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 27.30 | 29.00 | 15.30 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 29.30 | 31.50 | 17.30 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 31.80 | 34.00 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 36.80 | 39.00 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 42.00 | 43.90 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |