Options Chain for FORWARD INDS INC N Y COM NEW (FORD) - $24.08 as of 10/10/2025 3:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.30 | 9.80 | 8.55 | 11.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 15.00 | 5.00 | 6.30 | 5.65 | 7.22 | -1.48 | -17.02% | 0.38 | 4 | 10 | 4.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 17.50 | 2.50 | 3.80 | 3.15 | % | 0.18 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 20.00 | 1.00 | 1.65 | 1.33 | 2.00 | -2.40 | -54.55% | 0.07 | 11 | 21 | 2.18 | 0.65 | 0.22 | -0.02 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 22.50 | 0.20 | 0.90 | 0.55 | 1.15 | -0.85 | -42.50% | 0.02 | 51 | 35 | 1.34 | 0.26 | 0.11 | -0.03 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 25.00 | 0.20 | 0.60 | 0.40 | 0.37 | -0.23 | -38.34% | 0.02 | 10 | 1,092 | 1.55 | 0.09 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.09 | +81.82% | 0.01 | 26 | 380 | 2.33 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 3.42 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 40.00 | 0.05 | 2.10 | 1.08 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 43 | 4.12 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 2.10 | 1.05 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 17 | 6.25 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 25 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 15.00 | 0.25 | 1.00 | 0.63 | 0.30 | -0.01 | -3.23% | 0.04 | 141 | 221 | 1.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 17.50 | 0.90 | 1.20 | 1.05 | 0.97 | +0.15 | +18.30% | 0.06 | 87 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 20.00 | 2.05 | 2.95 | 2.50 | 2.50 | +0.15 | +6.39% | 0.12 | 361 | 2,015 | 1.75 | -0.35 | 0.22 | -0.02 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 22.50 | 3.80 | 5.50 | 4.65 | 5.00 | +1.20 | +31.58% | 0.21 | 21 | 43 | 1.59 | -0.74 | 0.11 | -0.03 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 25.00 | 6.50 | 7.50 | 7.00 | 7.20 | +1.44 | +25.00% | 0.28 | 137 | 793 | 1.53 | -0.91 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 30.00 | 10.60 | 12.60 | 11.60 | 12.00 | +1.90 | +18.82% | 0.39 | 116 | 103 | 1.84 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 35.00 | 15.60 | 17.70 | 16.65 | 16.60 | 0.00 | 0.00% | 0.48 | 0 | 12 | 2.23 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:57 PM EST |
| 40.00 | 20.00 | 23.90 | 21.95 | 21.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:57 PM EST |
| 45.00 | 25.00 | 28.80 | 26.90 | 25.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:57 PM EST |