Options Chain for JFROG LTD ORD SHS (FROG) - $41.62 as of 7/25/2025 12:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.00 | 17.70 | 17.35 | 17.37 | +0.40 | +2.36% | 0.69 | 4 | 14 | 1.64 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 27.50 | 14.60 | 15.60 | 15.10 | 15.00 | +0.43 | +2.96% | 0.55 | 4 | 5 | 1.64 | 0.98 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 30.00 | 12.10 | 12.90 | 12.50 | 12.29 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.28 | 0.95 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 32.50 | 9.70 | 10.40 | 10.05 | 13.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.78 | 0.91 | 0.02 | -0.04 | 6/4/2025 | 7/25/2025 11:58:55 AM EST |
| 35.00 | 7.60 | 7.90 | 7.75 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.76 | 0.85 | 0.03 | -0.05 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 37.50 | 5.50 | 6.00 | 5.75 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.90 | 0.77 | 0.04 | -0.05 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 40.00 | 3.80 | 4.00 | 3.90 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 166 | 0.68 | 0.66 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 42.50 | 2.40 | 2.50 | 2.45 | 2.47 | -0.09 | -3.52% | 0.06 | 4 | 152 | 0.65 | 0.51 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 1.40 | 1.45 | 1.43 | 1.62 | +0.47 | +40.87% | 0.03 | 1 | 281 | 0.64 | 0.36 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 47.50 | 0.70 | 0.80 | 0.75 | 0.75 | +0.14 | +22.96% | 0.02 | 1 | 266 | 0.62 | 0.23 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 0.40 | 0.45 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.61 | 0.15 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.09 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.04 | 0.01 | -0.01 | 6/27/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.07 | -0.18 | -72.00% | 0.01 | 1 | 1 | 1.25 | -0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 30.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | -0.05 | 0.01 | -0.02 | 7/14/2025 | 7/25/2025 11:58:55 AM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.29 | -0.01 | -3.34% | 0.01 | 1 | 20 | 0.81 | -0.09 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.75 | -0.15 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 37.50 | 0.85 | 1.10 | 0.98 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.74 | -0.23 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 40.00 | 1.60 | 1.75 | 1.68 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 1,404 | 0.67 | -0.34 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 42.50 | 2.70 | 2.80 | 2.75 | 2.70 | -0.25 | -8.48% | 0.06 | 1 | 75 | 0.64 | -0.49 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 4.10 | 4.30 | 4.20 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.61 | -0.64 | 0.06 | -0.06 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 47.50 | 5.90 | 6.10 | 6.00 | 6.24 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.60 | -0.77 | 0.05 | -0.05 | 7/9/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 7.90 | 8.50 | 8.20 | 9.05 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.56 | -0.85 | 0.04 | -0.03 | 7/10/2025 | 7/25/2025 11:58:55 AM EST |
| 52.50 | 10.10 | 11.40 | 10.75 | % | 0.20 | 0 | 0 | 1.00 | -0.91 | 0.02 | -0.02 | 7/25/2025 11:58:55 AM EST | |||
| 55.00 | 12.70 | 14.30 | 13.50 | % | 0.25 | 0 | 0 | 1.29 | -0.96 | 0.01 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 60.00 | 17.50 | 19.90 | 18.70 | % | 0.31 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |