Options Chain for JFROG LTD ORD SHS (FROG) - $40.47 as of 4/26/2024 3:14:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 23.20 | 27.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 20.00 | 20.50 | 23.80 | 28.00 | 0.00 | 0.00% | 0 | 6 | 2.61 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 3:59:47 PM EST |
| 22.50 | 17.90 | 22.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 25.00 | 15.20 | 19.30 | 12.75 | 0.00 | 0.00% | 0 | 23 | 1.89 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:47 PM EST |
| 27.50 | 12.60 | 16.40 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 30.00 | 10.40 | 13.90 | 9.00 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.98 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 3:59:47 PM EST |
| 32.50 | 9.30 | 10.00 | 6.80 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.95 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 3:59:47 PM EST |
| 35.00 | 7.40 | 8.10 | 7.30 | +2.10 | +40.39% | 16 | 121 | 0.67 | 0.88 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 37.50 | 5.50 | 5.70 | 5.60 | +2.00 | +55.56% | 4 | 109 | 0.71 | 0.78 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 40.00 | 3.80 | 4.00 | 3.92 | +0.82 | +26.46% | 179 | 636 | 0.71 | 0.65 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 42.50 | 2.60 | 3.20 | 2.65 | +0.80 | +43.25% | 237 | 533 | 0.70 | 0.51 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 45.00 | 1.60 | 1.70 | 1.65 | +0.50 | +43.48% | 228 | 3,425 | 0.70 | 0.38 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 47.50 | 0.95 | 1.05 | 0.90 | +0.20 | +28.58% | 102 | 624 | 0.70 | 0.26 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 50.00 | 0.55 | 0.75 | 0.60 | +0.15 | +33.34% | 54 | 468 | 0.71 | 0.17 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 52.50 | 0.30 | 0.40 | 0.38 | +0.18 | +90.00% | 34 | 95 | 0.70 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | +0.14 | +233.34% | 1 | 145 | 0.70 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 57.50 | 0.05 | 0.30 | 0.30 | +0.20 | +200.00% | 1 | 55 | 0.75 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 130 | 1.05 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.21 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,021 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:47 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 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 8 | 3.86 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 3:59:47 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:47 PM EST |
| 25.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 50 | 2.57 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 3:59:47 PM EST |
| 27.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 34 | 2.23 | -0.01 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 69 | 1.00 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 32.50 | 0.10 | 0.20 | 0.16 | -0.29 | -64.45% | 13 | 74 | 0.68 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 35.00 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 291 | 0.70 | -0.12 | 0.03 | -0.04 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 37.50 | 0.95 | 1.05 | 1.00 | -0.45 | -31.04% | 32 | 255 | 0.70 | -0.22 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 40.00 | 1.80 | 1.90 | 1.80 | -0.75 | -29.42% | 16 | 428 | 0.71 | -0.35 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 42.50 | 3.00 | 3.10 | 2.85 | -1.15 | -28.75% | 17 | 393 | 0.70 | -0.49 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 45.00 | 4.50 | 4.60 | 4.50 | -1.36 | -23.21% | 5 | 330 | 0.69 | -0.62 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:47 PM EST |
| 47.50 | 6.30 | 8.40 | 8.03 | 0.00 | 0.00% | 0 | 79 | 0.69 | -0.74 | 0.05 | -0.06 | 4/24/2024 | 4/26/2024 3:59:47 PM EST |
| 50.00 | 8.40 | 10.60 | 10.10 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.83 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 3:59:47 PM EST |
| 52.50 | 10.60 | 12.40 | % | 0 | 0 | 1.18 | -0.89 | 0.03 | -0.03 | 4/26/2024 3:59:47 PM EST | |||
| 55.00 | 12.50 | 13.60 | % | 0 | 0 | 1.11 | -0.93 | 0.02 | -0.02 | 4/26/2024 3:59:47 PM EST | |||
| 57.50 | 14.90 | 17.80 | % | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 4/26/2024 3:59:47 PM EST | |||
| 60.00 | 17.30 | 20.10 | % | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:47 PM EST | |||
| 65.00 | 22.40 | 25.30 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST | |||
| 70.00 | 26.70 | 28.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:47 PM EST |