Options Chain for FORWARD INDS INC N Y COM NEW (FORD) - $16.67 as of 10/27/2025 2:49:44 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 | 2.80 | 6.00 | 4.40 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.78 | 0.81 | 0.05 | -0.01 | 10/23/2025 | 10/27/2025 1:59:01 PM EST |
| 15.00 | 2.40 | 3.90 | 3.15 | 3.30 | -0.05 | -1.50% | 0.21 | 10 | 25 | 1.07 | 0.65 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 17.50 | 1.55 | 2.60 | 2.08 | 2.15 | % | 0.12 | 1 | 0 | 1.05 | 0.50 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST | |
| 20.00 | 1.05 | 1.90 | 1.48 | 1.65 | +0.45 | +37.50% | 0.07 | 10 | 21 | 1.10 | 0.37 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 22.50 | 0.75 | 1.40 | 1.08 | % | 0.05 | 0 | 0 | 1.14 | 0.27 | 0.05 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 25.00 | 0.05 | 1.30 | 0.68 | 0.90 | -0.30 | -25.00% | 0.03 | 1 | 14 | 1.01 | 0.20 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 30.00 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 1.14 | 0.11 | 0.03 | -0.01 | 10/27/2025 1:59:01 PM EST | |||
| 35.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.85 | -70.84% | 0.01 | 41 | 20 | 1.41 | 0.06 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:59:01 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 | 0.60 | 1.15 | 0.88 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.04 | -0.19 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 15.00 | 1.45 | 2.15 | 1.80 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.00 | -0.35 | 0.06 | -0.02 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 17.50 | 2.90 | 4.00 | 3.45 | 2.89 | -0.38 | -11.63% | 0.20 | 2 | 26 | 1.09 | -0.50 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:01 PM EST |
| 20.00 | 4.60 | 6.30 | 5.45 | 5.42 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.17 | -0.63 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:59:01 PM EST |
| 22.50 | 5.30 | 8.70 | 7.00 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.74 | -0.73 | 0.05 | -0.02 | 10/21/2025 | 10/27/2025 1:59:01 PM EST |
| 25.00 | 7.60 | 10.90 | 9.25 | % | 0.37 | 0 | 0 | 1.82 | -0.80 | 0.04 | -0.02 | 10/27/2025 1:59:01 PM EST | |||
| 30.00 | 13.20 | 15.50 | 14.35 | 12.40 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.91 | -0.89 | 0.03 | -0.01 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |
| 35.00 | 16.70 | 20.70 | 18.70 | 17.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | -0.94 | 0.02 | -0.01 | 10/16/2025 | 10/27/2025 1:59:01 PM EST |