Options Chain for FORWARD INDS INC N Y COM NEW (FORD) - $20.39 as of 10/13/2025 3:08:52 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 | 9.80 | 12.70 | 11.25 | % | 0.90 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 15.00 | 8.60 | 10.30 | 9.45 | % | 0.63 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 17.50 | 6.00 | 7.70 | 6.85 | 4.37 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/13/2025 3:59:50 PM EST |
| 20.00 | 4.00 | 5.20 | 4.60 | 4.70 | +2.40 | +104.35% | 0.23 | 40 | 121 | 1.61 | 0.86 | 0.10 | 0.00 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 22.50 | 2.95 | 3.80 | 3.38 | 2.80 | +0.65 | +30.24% | 0.15 | 17 | 25 | 1.40 | 0.58 | 0.07 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 25.00 | 2.30 | 2.40 | 2.35 | 2.35 | +1.25 | +113.64% | 0.09 | 246 | 399 | 1.38 | 0.42 | 0.05 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 30.00 | 0.95 | 1.60 | 1.28 | 1.55 | +1.20 | +342.86% | 0.04 | 29 | 129 | 1.41 | 0.26 | 0.03 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 35.00 | 0.50 | 1.20 | 0.85 | 1.00 | +0.35 | +53.85% | 0.02 | 342 | 371 | 1.49 | 0.18 | 0.02 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 40.00 | 0.10 | 1.20 | 0.65 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.52 | 0.14 | 0.02 | -0.02 | 10/9/2025 | 10/13/2025 3:59:50 PM EST |
| 45.00 | 0.10 | 1.15 | 0.63 | 0.45 | +0.09 | +25.00% | 0.01 | 61 | 45 | 1.70 | 0.10 | 0.01 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 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 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:50 PM EST | |||
| 15.00 | 0.30 | 1.55 | 0.93 | 0.92 | -0.56 | -37.84% | 0.06 | 1 | 280 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 17.50 | 1.60 | 3.30 | 2.45 | 2.60 | +0.10 | +4.00% | 0.14 | 6 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 20.00 | 3.80 | 4.60 | 4.20 | 3.30 | -1.30 | -28.27% | 0.21 | 3 | 285 | 1.54 | -0.14 | 0.10 | 0.00 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 22.50 | 4.00 | 6.50 | 5.25 | 5.95 | % | 0.23 | 3 | 0 | 1.28 | -0.42 | 0.07 | -0.01 | 10/13/2025 | 10/13/2025 3:59:50 PM EST | |
| 25.00 | 5.60 | 8.30 | 6.95 | 8.00 | -1.19 | -12.95% | 0.28 | 24 | 207 | 1.22 | -0.58 | 0.05 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 30.00 | 10.40 | 13.20 | 11.80 | 12.10 | -2.20 | -15.39% | 0.39 | 10 | 104 | 2.15 | -0.74 | 0.03 | -0.02 | 10/13/2025 | 10/13/2025 3:59:50 PM EST |
| 35.00 | 14.70 | 17.80 | 16.25 | 17.86 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.29 | -0.82 | 0.02 | -0.02 | 10/7/2025 | 10/13/2025 3:59:50 PM EST |
| 40.00 | 19.60 | 22.90 | 21.25 | % | 0.53 | 0 | 0 | 2.58 | -0.86 | 0.02 | -0.02 | 10/13/2025 3:59:50 PM EST | |||
| 45.00 | 24.30 | 27.00 | 25.65 | % | 0.57 | 0 | 0 | 2.51 | -0.90 | 0.01 | -0.02 | 10/13/2025 3:59:50 PM EST |