Options Chain for JFROG LTD ORD SHS (FROG) - $42.90 as of 5/30/2025 6:45:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.90 | 27.50 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 20.00 | 21.40 | 24.40 | 22.85 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 22.50 | 18.40 | 21.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 17.40 | 19.30 | 7.60 | 0.00 | 0.00% | 0 | 12 | 2.27 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 14.80 | 17.00 | 6.50 | 0.00 | 0.00% | 0 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 12.50 | 14.50 | 5.00 | 0.00 | 0.00% | 0 | 43 | 1.76 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 10.30 | 10.90 | 10.29 | -0.81 | -7.30% | 1 | 191 | 0.88 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 7.80 | 8.80 | 7.91 | -0.09 | -1.13% | 4 | 361 | 0.56 | 0.97 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 5.50 | 5.80 | 5.99 | 0.00 | 0.00% | 0 | 503 | 0.45 | 0.91 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 3.40 | 3.60 | 3.45 | 0.00 | 0.00% | 0 | 655 | 0.42 | 0.78 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 1.35 | 1.90 | 1.50 | -0.33 | -18.04% | 18 | 1,446 | 0.34 | 0.56 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.60 | 0.75 | 0.55 | -0.30 | -35.30% | 19 | 391 | 0.36 | 0.29 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | -0.02 | -10.00% | 10 | 1,760 | 0.33 | 0.13 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,137 | 0.44 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 4:00:02 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 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 151 | 0.81 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 241 | 0.51 | -0.03 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 37.50 | 0.10 | 0.25 | 0.20 | -0.01 | -4.77% | 1 | 103 | 0.42 | -0.09 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 571 | 0.38 | -0.22 | 0.07 | -0.03 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 42.50 | 1.15 | 1.50 | 1.30 | -0.20 | -13.34% | 15 | 66 | 0.37 | -0.44 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 2.55 | 2.90 | 9.60 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.71 | 0.10 | -0.03 | 5/8/2025 | 5/30/2025 4:00:02 PM EST |
| 47.50 | 4.00 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.87 | 0.06 | -0.02 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 6.70 | 7.90 | % | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 5/30/2025 4:00:02 PM EST | |||
| 52.50 | 9.20 | 10.10 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 55.00 | 11.70 | 12.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 60.00 | 16.50 | 17.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |