Options Chain for FORWARD INDS INC N Y COM NEW (FWDI) - $7.04 as of 12/26/2025 4:45:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.45 | 6.30 | 4.38 | % | 1.75 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.35 | 4.00 | 2.18 | % | 0.44 | 0 | 0 | 3.79 | 0.93 | 0.17 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 7.50 | 0.05 | 1.30 | 0.68 | 1.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.94 | 0.43 | 0.16 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.15 | -37.50% | 0.03 | 1 | 210 | 1.36 | 0.16 | 0.09 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.20 | -80.00% | 0.02 | 10 | 385 | 1.36 | 0.06 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.41 | 0.03 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 174 | 2.34 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 19 | 4.06 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 287 | 2.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 88 | 4.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 195 | 4.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 119 | 4.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.13 | -0.07 | 0.17 | 0.00 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 7.50 | 0.05 | 3.30 | 1.68 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 34 | 2.65 | -0.57 | 0.16 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 1.35 | 5.10 | 3.23 | 4.23 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.49 | -0.84 | 0.09 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 12.50 | 5.40 | 5.80 | 5.60 | 4.60 | 0.00 | 0.00% | 0.45 | 0 | 60 | 0.00 | -0.94 | 0.05 | 0.00 | 11/18/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 7.90 | 8.20 | 8.05 | 8.17 | 0.00 | 0.00% | 0.54 | 0 | 1,079 | 0.00 | -0.97 | 0.02 | 0.00 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 17.50 | 8.50 | 12.70 | 10.60 | 9.36 | 0.00 | 0.00% | 0.61 | 0 | 8 | 3.48 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 11.00 | 15.20 | 13.10 | % | 0.66 | 0 | 6 | 3.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 22.50 | 13.50 | 17.70 | 15.60 | % | 0.69 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 25.00 | 17.70 | 18.20 | 17.95 | 16.40 | 0.00 | 0.00% | 0.72 | 0 | 211 | 0.00 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 21.30 | 24.90 | 23.10 | 23.16 | 0.00 | 0.00% | 0.77 | 0 | 267 | 3.92 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 26.30 | 29.90 | 28.10 | 28.00 | 0.00 | 0.00% | 0.80 | 0 | 538 | 4.12 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 31.00 | 35.20 | 33.10 | % | 0.83 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 36.00 | 40.10 | 38.05 | % | 0.85 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |