Options Chain for JFROG LTD ORD SHS (FROG) - $32.00 as of 3/31/2025 3:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.60 | 7.10 | 6.75 | -0.44 | -6.12% | 21 | 20 | 0.93 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 27.50 | 4.30 | 4.60 | % | 0 | 0 | 0.64 | 0.92 | 0.04 | -0.01 | 3/31/2025 2:58:53 PM EST | |||
| 30.00 | 2.15 | 2.35 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.74 | 0.11 | -0.03 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 32.50 | 0.70 | 0.85 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.40 | 0.14 | -0.03 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 35.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 2 | 96 | 0.39 | 0.14 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 37.50 | 0.05 | 0.15 | 0.13 | +0.03 | +30.00% | 1 | 90 | 0.47 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 183 | 0.70 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 42.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 93 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:53 PM EST |
| 47.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.01 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 2:58:53 PM EST |
| 27.50 | 0.10 | 0.20 | 0.30 | -0.03 | -9.10% | 2 | 1 | 0.51 | -0.08 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 30.00 | 0.40 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.26 | 0.11 | -0.03 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 32.50 | 1.40 | 1.55 | 1.90 | +0.61 | +47.29% | 1 | 36 | 0.36 | -0.60 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 35.00 | 3.30 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 85 | 0.35 | -0.86 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 37.50 | 5.70 | 5.90 | 4.19 | 0.00 | 0.00% | 0 | 31 | 0.66 | -0.96 | 0.03 | -0.01 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 40.00 | 8.10 | 8.70 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.99 | 0.01 | 0.00 | 2/25/2025 | 3/31/2025 2:58:53 PM EST |
| 42.50 | 10.40 | 11.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 45.00 | 13.10 | 13.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 47.50 | 15.60 | 16.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 50.00 | 18.10 | 18.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 55.00 | 23.00 | 23.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 60.00 | 27.90 | 28.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |