Options Chain for JFROG LTD ORD SHS (FROG) - $39.02 as of 4/18/2024 9:37:45 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.20 | 22.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 20.00 | 18.10 | 19.90 | 22.83 | 0.00 | 0.00% | 0 | 2 | 7.88 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 9:58:56 AM EST |
| 22.50 | 15.60 | 17.50 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 25.00 | 13.10 | 13.40 | 12.65 | -0.45 | -3.44% | 1 | 4 | 5.53 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 9:58:56 AM EST |
| 27.50 | 10.60 | 10.90 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 30.00 | 8.20 | 8.40 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 32.50 | 5.70 | 5.90 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 35.00 | 3.20 | 3.40 | 3.40 | +1.15 | +51.12% | 20 | 34 | 1.15 | 0.99 | 0.03 | -0.02 | 4/18/2024 | 4/18/2024 9:58:56 AM EST |
| 37.50 | 0.90 | 1.00 | 0.49 | -0.36 | -42.36% | 30 | 58 | 0.52 | 0.57 | 0.34 | -0.19 | 4/18/2024 | 4/18/2024 9:58:56 AM EST |
| 40.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1,082 | 0.88 | 0.03 | 0.05 | -0.03 | 4/17/2024 | 4/18/2024 9:58:56 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 563 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 9:58:56 AM EST |
| 45.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5,074 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 9:58:56 AM EST |
| 47.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 965 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 9:58:56 AM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,137 | 2.44 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 9:58:56 AM EST |
| 52.50 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 39 | 2.77 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 9:58:56 AM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 777 | 3.09 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 9:58:56 AM EST |
| 57.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 12 | 3.38 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 9:58:56 AM EST |
| 60.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 9:58:56 AM EST |
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/18/2024 9:58:56 AM EST |
| 70.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 62 | 1.43 | -0.01 | 0.03 | -0.02 | 4/16/2024 | 4/18/2024 9:58:56 AM EST |
| 37.50 | 0.10 | 0.20 | 0.17 | -0.07 | -29.17% | 2 | 216 | 0.55 | -0.43 | 0.34 | -0.19 | 4/18/2024 | 4/18/2024 9:58:56 AM EST |
| 40.00 | 1.65 | 1.90 | 1.76 | +0.15 | +9.32% | 6 | 1,105 | 1.49 | -0.97 | 0.05 | -0.03 | 4/18/2024 | 4/18/2024 9:58:56 AM EST |
| 42.50 | 4.10 | 4.30 | 4.88 | +0.82 | +20.20% | 2 | 152 | 1.45 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 9:58:56 AM EST |
| 45.00 | 6.60 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 13 | 3.71 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 9:58:56 AM EST |
| 47.50 | 9.00 | 9.30 | 9.20 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 9:58:56 AM EST |
| 50.00 | 11.60 | 11.80 | 11.65 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 9:58:56 AM EST |
| 52.50 | 14.10 | 14.60 | 10.50 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 9:58:56 AM EST |
| 55.00 | 16.20 | 16.90 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 57.50 | 19.10 | 19.40 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 60.00 | 21.60 | 22.20 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 65.00 | 26.30 | 27.00 | % | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST | |||
| 70.00 | 31.10 | 32.60 | % | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:56 AM EST |