Options Chain for JFROG LTD ORD SHS (FROG) - $72.77 as of 5/29/2026 10:45:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 57.70 | 61.60 | 59.65 | % | 2.98 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 22.50 | 55.20 | 59.10 | 57.15 | % | 2.54 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 25.00 | 52.70 | 56.60 | 54.65 | % | 2.19 | 0 | 3 | 3.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 27.50 | 50.20 | 54.10 | 52.15 | % | 1.90 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 30.00 | 47.60 | 51.60 | 49.60 | 37.60 | 0.00 | 0.00% | 1.65 | 0 | 10 | 3.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:08 PM EST |
| 32.50 | 45.20 | 48.90 | 47.05 | % | 1.45 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 35.00 | 42.70 | 46.40 | 44.55 | 29.56 | 0.00 | 0.00% | 1.27 | 0 | 7 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:08 PM EST |
| 37.50 | 40.10 | 44.10 | 42.10 | 28.20 | 0.00 | 0.00% | 1.12 | 0 | 122 | 2.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:08 PM EST |
| 40.00 | 37.60 | 40.90 | 39.25 | 31.53 | 0.00 | 0.00% | 0.98 | 0 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:08 PM EST |
| 42.50 | 35.20 | 38.60 | 36.90 | 33.00 | +2.00 | +6.46% | 0.87 | 10 | 65 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 45.00 | 32.70 | 36.00 | 34.35 | 28.03 | 0.00 | 0.00% | 0.76 | 0 | 165 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 47.50 | 30.30 | 33.50 | 31.90 | 19.74 | 0.00 | 0.00% | 0.67 | 0 | 116 | 1.89 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 1:59:08 PM EST |
| 50.00 | 27.70 | 30.90 | 29.30 | 21.90 | 0.00 | 0.00% | 0.59 | 0 | 299 | 1.31 | 0.99 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 52.50 | 25.30 | 27.60 | 26.45 | 21.00 | 0.00 | 0.00% | 0.50 | 0 | 97 | 1.24 | 0.98 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 1:59:08 PM EST |
| 55.00 | 22.80 | 25.50 | 24.15 | 20.20 | 0.00 | 0.00% | 0.44 | 0 | 197 | 1.16 | 0.97 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:59:08 PM EST |
| 57.50 | 20.40 | 23.00 | 21.70 | 21.60 | +3.60 | +20.00% | 0.38 | 1 | 117 | 1.12 | 0.95 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 60.00 | 18.00 | 20.60 | 19.30 | 19.00 | +4.95 | +35.24% | 0.32 | 38 | 177 | 1.06 | 0.93 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 62.50 | 17.10 | 18.60 | 17.85 | 16.90 | +4.00 | +31.01% | 0.29 | 2 | 118 | 0.99 | 0.90 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 65.00 | 14.80 | 15.80 | 15.30 | 15.00 | +5.14 | +52.13% | 0.24 | 75 | 552 | 0.77 | 0.87 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 67.50 | 12.50 | 14.00 | 13.25 | 11.75 | +3.75 | +46.88% | 0.20 | 15 | 585 | 0.84 | 0.83 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 70.00 | 10.60 | 11.70 | 11.15 | 11.10 | +4.30 | +63.24% | 0.16 | 90 | 3,327 | 0.64 | 0.78 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 72.50 | 8.60 | 10.10 | 9.35 | 6.80 | +2.32 | +51.79% | 0.13 | 11 | 649 | 0.61 | 0.72 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 75.00 | 7.00 | 8.30 | 7.65 | 6.52 | +3.37 | +106.99% | 0.10 | 56 | 406 | 0.63 | 0.65 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 77.50 | 5.60 | 7.00 | 6.30 | 6.00 | +3.00 | +100.00% | 0.08 | 187 | 109 | 0.60 | 0.57 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 80.00 | 4.30 | 5.00 | 4.65 | 4.99 | +2.99 | +149.50% | 0.06 | 301 | 481 | 0.56 | 0.48 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 82.50 | 3.40 | 4.80 | 4.10 | 3.40 | % | 0.05 | 272 | 0 | 0.62 | 0.39 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 1:59:08 PM EST | |
| 85.00 | 2.80 | 3.70 | 3.25 | 2.20 | +1.30 | +144.45% | 0.04 | 18 | 321 | 0.60 | 0.31 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 90.00 | 1.70 | 1.75 | 1.73 | 1.70 | +1.15 | +209.10% | 0.02 | 2,531 | 566 | 0.57 | 0.19 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 95.00 | 0.70 | 1.00 | 0.85 | 1.00 | +0.60 | +150.00% | 0.01 | 9 | 19 | 0.53 | 0.11 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 100.00 | 0.50 | 0.55 | 0.53 | 0.54 | +0.39 | +260.00% | 0.01 | 15 | 4 | 0.56 | 0.06 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.01 | 2 | 19 | 2.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 0.10 | % | 0.02 | 2 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:08 PM EST | |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:59:08 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/29/2026 1:59:08 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:08 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 301 | 2.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:08 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:08 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:08 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 239 | 1.52 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 1:59:08 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.31 | -73.81% | 0.00 | 1 | 69 | 1.17 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.15 | -0.21 | -58.34% | 0.01 | 4 | 1,280 | 1.20 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 55.00 | 0.05 | 0.85 | 0.45 | 0.15 | -0.25 | -62.50% | 0.01 | 1 | 133 | 0.94 | -0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 57.50 | 0.05 | 0.60 | 0.33 | 0.69 | +0.28 | +68.30% | 0.01 | 4 | 1,536 | 0.91 | -0.05 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 60.00 | 0.25 | 0.70 | 0.48 | 0.81 | +0.08 | +10.96% | 0.01 | 5 | 141 | 0.91 | -0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 62.50 | 0.30 | 1.30 | 0.80 | 0.65 | -0.29 | -30.86% | 0.01 | 11 | 449 | 0.78 | -0.10 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 65.00 | 0.30 | 1.25 | 0.78 | 0.88 | -0.46 | -34.33% | 0.01 | 3 | 154 | 0.72 | -0.13 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 67.50 | 0.35 | 1.80 | 1.08 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.73 | -0.17 | 0.02 | -0.09 | 5/27/2026 | 5/29/2026 1:59:08 PM EST |
| 70.00 | 0.95 | 2.35 | 1.65 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.68 | -0.22 | 0.02 | -0.10 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 72.50 | 1.50 | 3.10 | 2.30 | 2.35 | -1.25 | -34.73% | 0.03 | 3 | 200 | 0.66 | -0.28 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 75.00 | 1.70 | 4.00 | 2.85 | 4.00 | -0.80 | -16.67% | 0.04 | 9 | 79 | 0.65 | -0.35 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 77.50 | 3.00 | 4.50 | 3.75 | 5.80 | -0.90 | -13.44% | 0.05 | 11 | 18 | 0.56 | -0.43 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 80.00 | 4.30 | 6.00 | 5.15 | 6.50 | -4.90 | -42.99% | 0.06 | 6 | 2 | 0.57 | -0.52 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 82.50 | 4.90 | 7.30 | 6.10 | 7.72 | % | 0.07 | 1 | 0 | 0.57 | -0.61 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 1:59:08 PM EST | |
| 85.00 | 7.10 | 8.80 | 7.95 | % | 0.09 | 0 | 0 | 0.63 | -0.69 | 0.03 | -0.10 | 5/29/2026 1:59:08 PM EST | |||
| 90.00 | 11.20 | 14.00 | 12.60 | 21.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | -0.81 | 0.02 | -0.08 | 5/8/2026 | 5/29/2026 1:59:08 PM EST |
| 95.00 | 15.40 | 18.20 | 16.80 | % | 0.18 | 0 | 0 | 1.04 | -0.89 | 0.02 | -0.06 | 5/29/2026 1:59:08 PM EST | |||
| 100.00 | 19.80 | 22.70 | 21.25 | % | 0.21 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.04 | 5/29/2026 1:59:08 PM EST |