Options Chain for JFROG LTD ORD SHS (FROG) - $30.49 as of 11/20/2024 4:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.20 | 18.00 | 13.80 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:58 PM EST |
| 17.50 | 11.60 | 15.10 | 12.20 | 0.00 | 0.00% | 0 | 10 | 2.44 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 8.20 | 11.00 | 10.00 | 0.00 | 0.00% | 0 | 13 | 0.91 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 6.70 | 11.00 | 9.01 | 0.00 | 0.00% | 0 | 139 | 1.17 | 0.99 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 4.90 | 7.30 | 5.30 | 0.00 | 0.00% | 0 | 240 | 0.56 | 0.95 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 27.50 | 3.40 | 3.80 | 3.16 | 0.00 | 0.00% | 0 | 599 | 0.41 | 0.83 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 1.70 | 1.85 | 1.70 | +0.30 | +21.43% | 5 | 861 | 0.38 | 0.62 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 32.50 | 0.65 | 0.75 | 0.65 | +0.15 | +30.00% | 21 | 654 | 0.38 | 0.33 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 0.20 | 0.35 | 0.26 | +0.02 | +8.34% | 39 | 1,470 | 0.41 | 0.16 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 37.50 | 0.05 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 430 | 0.51 | 0.07 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 733 | 0.66 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 42.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 321 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 668 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 47.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 213 | 0.95 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 281 | 1.18 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 52.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 113 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 57.50 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 95 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.65 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 121 | 1.76 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:58 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 | 0.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 22.50 | 0.05 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 430 | 0.85 | -0.01 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | -0.04 | -28.58% | 1 | 788 | 0.47 | -0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 27.50 | 0.25 | 0.35 | 0.35 | -0.10 | -22.23% | 17 | 480 | 0.41 | -0.17 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 30.00 | 0.95 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 453 | 0.40 | -0.38 | 0.11 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 32.50 | 2.35 | 2.55 | 2.83 | 0.00 | 0.00% | 0 | 536 | 0.40 | -0.67 | 0.11 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 35.00 | 4.30 | 4.70 | 4.49 | 0.00 | 0.00% | 0 | 394 | 0.47 | -0.84 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 37.50 | 5.60 | 9.00 | 9.49 | -0.06 | -0.63% | 7 | 26 | 1.29 | -0.93 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 40.00 | 7.90 | 11.40 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 7/26/2024 | 11/20/2024 3:59:58 PM EST |
| 42.50 | 10.50 | 13.30 | 12.10 | -2.70 | -18.25% | 4 | 4 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 45.00 | 13.40 | 16.40 | 17.29 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:58 PM EST |
| 47.50 | 15.00 | 18.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 17.50 | 20.80 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:58 PM EST |
| 52.50 | 20.80 | 23.80 | 24.69 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 23.30 | 26.30 | 16.00 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:58 PM EST |
| 57.50 | 25.80 | 28.80 | 18.20 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 28.30 | 31.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 33.30 | 36.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 38.30 | 41.30 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |