Options Chain for JFROG LTD ORD SHS (FROG) - $49.89 as of 9/12/2025 3:37:14 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 31.00 | 34.50 | 32.75 | 30.34 | 0.00 | 0.00% | 1.87 | 0 | 33 | 7.41 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 28.50 | 32.00 | 30.25 | 27.85 | 0.00 | 0.00% | 1.51 | 0 | 18 | 6.58 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 22.50 | 26.00 | 29.50 | 27.75 | 27.40 | 0.00 | 0.00% | 1.23 | 0 | 16 | 5.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 23.50 | 27.00 | 25.25 | 24.90 | 0.00 | 0.00% | 1.01 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 27.50 | 21.00 | 24.50 | 22.75 | 22.77 | 0.00 | 0.00% | 0.83 | 0 | 26 | 4.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 18.00 | 22.00 | 20.00 | 11.65 | 0.00 | 0.00% | 0.67 | 0 | 11 | 4.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:55 PM EST |
| 32.50 | 16.60 | 19.50 | 18.05 | 7.50 | 0.00 | 0.00% | 0.56 | 0 | 59 | 3.66 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 14.80 | 17.00 | 15.90 | 15.10 | 0.00 | 0.00% | 0.45 | 0 | 240 | 3.22 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 37.50 | 12.30 | 12.60 | 12.45 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 198 | 2.51 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 9.80 | 10.10 | 9.95 | 10.24 | +0.74 | +7.79% | 0.25 | 1 | 371 | 2.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 42.50 | 7.40 | 7.70 | 7.55 | 7.85 | +0.15 | +1.95% | 0.18 | 1 | 769 | 1.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 4.90 | 5.20 | 5.05 | 5.10 | -0.39 | -7.11% | 0.11 | 6 | 453 | 1.31 | 0.96 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 47.50 | 2.65 | 2.95 | 2.80 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 1,059 | 0.48 | 0.78 | 0.10 | -0.06 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 1.00 | 1.20 | 1.10 | 1.20 | -0.15 | -11.12% | 0.02 | 31 | 4,539 | 0.44 | 0.49 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 52.50 | 0.20 | 0.50 | 0.35 | 0.35 | -0.17 | -32.70% | 0.01 | 1 | 196 | 0.44 | 0.22 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,860 | 0.47 | 0.08 | 0.04 | -0.03 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.02 | 0.01 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.82 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.14 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.01 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.18 | +360.00% | 0.00 | 1 | 443 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 578 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.58 | -0.04 | 0.05 | -0.02 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 47.50 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2,356 | 0.40 | -0.22 | 0.10 | -0.06 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 0.70 | 1.35 | 1.03 | 1.20 | -0.20 | -14.29% | 0.02 | 41 | 83 | 0.29 | -0.51 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 52.50 | 2.60 | 3.20 | 2.90 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.06 | -0.78 | 0.09 | -0.06 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 4.20 | 5.80 | 5.00 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.18 | -0.92 | 0.04 | -0.03 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 57.50 | 6.60 | 8.20 | 7.40 | % | 0.13 | 0 | 0 | 1.47 | -0.98 | 0.01 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 60.00 | 9.10 | 10.80 | 9.95 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |