Options Chain for FORUM MARKETS INC COM SHS (FRMM) - $4.60 as of 4/24/2026 6:32:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 4.50 | 3.80 | 3.20 | 0.00 | 0.00% | 3.80 | 0 | 7 | 9.36 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 16 | 4/21/2026 | EST | ||||
| 2.00 | 2.15 | 3.40 | 2.78 | 3.18 | +0.58 | +22.31% | 1.39 | 1 | 166 | 4.31 | 0.90 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 3.00 | 0.80 | 2.70 | 1.75 | 2.30 | +0.50 | +27.78% | 0.58 | 43 | 64 | 3.48 | 0.79 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.40 | 1.95 | 1.18 | 1.75 | +0.20 | +12.91% | 0.29 | 2 | 18 | 2.72 | 0.69 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.85 | 1.75 | 1.30 | 1.18 | 0.00 | 0.00% | 0.26 | 0 | 168 | 2.22 | 0.61 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 3 | EST | |||||||
| 6.00 | 0.70 | 1.20 | 0.95 | 0.95 | +0.10 | +11.77% | 0.16 | 5 | 2,400 | 2.08 | 0.53 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 7.00 | 0.05 | 1.00 | 0.53 | % | 0.08 | 0 | 23 | 1.62 | 0.48 | 0.08 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 8.00 | 0.25 | 1.00 | 0.63 | 0.40 | -0.15 | -27.28% | 0.08 | 13 | 188 | 2.07 | 0.42 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 9.00 | 0.10 | 0.90 | 0.50 | % | 0.06 | 0 | 83 | 2.00 | 0.38 | 0.08 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 10.00 | 0.25 | 0.70 | 0.48 | 0.40 | +0.10 | +33.34% | 0.05 | 6 | 455 | 2.18 | 0.35 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.16 | 0.30 | 0.07 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.83 | 0.28 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 10 | 3.09 | 0.25 | 0.06 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 65 | 3.11 | 0.23 | 0.06 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 15.00 | 0.05 | 1.25 | 0.65 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 152 | 2.80 | 0.22 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 3:59:43 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 6 | 3.28 | 0.19 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 4 | 4.11 | 0.16 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.43 | 0.16 | 0.05 | -0.01 | 3/25/2026 | 4/24/2026 3:59:43 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 45 | 3.49 | 0.15 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 20.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 167 | 2.74 | 0.14 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.61 | 0.13 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.66 | 0.11 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.72 | 0.11 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.10 | % | 0.01 | 3 | 1 | 2.93 | 0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,838 | 3.01 | 0.11 | 0.04 | -0.01 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 26.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 499 | 3.06 | 0.10 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 19 | 3.90 | 0.08 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.94 | 0.08 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.97 | 0.07 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 990 | 3.16 | 0.07 | 0.03 | -0.01 | 4/6/2026 | 4/24/2026 3:59:43 PM EST |
| 31.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 4.82 | 0.06 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.08 | 0.06 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.12 | 0.06 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 34.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 47 | 2.85 | 0.05 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 78 | 3.32 | 0.05 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.40 | 0.65 | 0.53 | 0.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4/7/2026 | EST | ||||
| 1.00 | 0.00 | 2.20 | 1.10 | 0.36 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:43 PM EST |
| 2.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.32 | 0 | 15 | 5.79 | -0.10 | 0.05 | 0.00 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 2.00 | 1.40 | 1.65 | 1.53 | % | 0.77 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.17 | 0 | 28 | 2.97 | -0.21 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 3.00 | 2.35 | 2.75 | 2.55 | % | 0.85 | 0 | 0 | EST | |||||||
| 4.00 | 0.50 | 0.95 | 0.73 | 0.75 | 0.00 | 0.00% | 0.18 | 0 | 77 | 1.38 | -0.31 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 4.00 | 3.30 | 3.70 | 3.50 | % | 0.88 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 3.70 | 1.85 | % | 0.37 | 0 | 27 | 5.61 | -0.39 | 0.08 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 5.00 | 4.30 | 4.70 | 4.50 | % | 0.90 | 0 | 0 | EST | |||||||
| 6.00 | 1.75 | 4.40 | 3.08 | % | 0.51 | 0 | 3 | 2.95 | -0.47 | 0.08 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 7.00 | 2.10 | 4.90 | 3.50 | 5.09 | 0.00 | 0.00% | 0.50 | 0 | 4 | 4.48 | -0.52 | 0.08 | -0.01 | 4/14/2026 | 4/24/2026 3:59:43 PM EST |
| 8.00 | 2.90 | 5.00 | 3.95 | % | 0.49 | 0 | 2 | 3.24 | -0.58 | 0.08 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 9.00 | 3.90 | 5.90 | 4.90 | 7.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.28 | -0.62 | 0.08 | -0.01 | 4/14/2026 | 4/24/2026 3:59:43 PM EST |
| 10.00 | 4.80 | 6.70 | 5.75 | % | 0.57 | 0 | 7 | 3.14 | -0.65 | 0.07 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 11.00 | 5.70 | 7.80 | 6.75 | % | 0.61 | 0 | 13 | 3.44 | -0.70 | 0.07 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 12.00 | 6.80 | 9.60 | 8.20 | % | 0.68 | 0 | 1 | 0.02 | -0.72 | 0.07 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 13.00 | 7.70 | 9.60 | 8.65 | % | 0.67 | 0 | 0 | 0.02 | -0.75 | 0.06 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 14.00 | 8.70 | 10.40 | 9.55 | % | 0.68 | 0 | 0 | 3.17 | -0.77 | 0.06 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 15.00 | 9.70 | 11.60 | 10.65 | % | 0.71 | 0 | 0 | 0.02 | -0.78 | 0.06 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 16.00 | 10.40 | 12.80 | 11.60 | % | 0.72 | 0 | 0 | 3.97 | -0.81 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 17.00 | 11.40 | 13.80 | 12.60 | % | 0.74 | 0 | 1 | 0.02 | -0.84 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 18.00 | 12.40 | 14.80 | 13.60 | % | 0.76 | 0 | 0 | 4.13 | -0.84 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 19.00 | 13.30 | 15.90 | 14.60 | % | 0.77 | 0 | 0 | 0.02 | -0.85 | 0.05 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 20.00 | 14.30 | 16.70 | 15.50 | % | 0.78 | 0 | 0 | 0.02 | -0.86 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 21.00 | 15.30 | 17.90 | 16.60 | % | 0.79 | 0 | 0 | 0.02 | -0.87 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 22.00 | 16.30 | 18.80 | 17.55 | % | 0.80 | 0 | 0 | 4.40 | -0.89 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 23.00 | 17.30 | 19.70 | 18.50 | % | 0.80 | 0 | 0 | 0.02 | -0.89 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 24.00 | 18.30 | 20.70 | 19.50 | % | 0.81 | 0 | 0 | 0.01 | -0.89 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 25.00 | 19.30 | 21.70 | 20.50 | % | 0.82 | 0 | 0 | 0.02 | -0.89 | 0.04 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 26.00 | 20.00 | 23.30 | 21.65 | % | 0.83 | 0 | 0 | 5.36 | -0.90 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 27.00 | 21.00 | 24.20 | 22.60 | % | 0.84 | 0 | 0 | 0.00 | -0.92 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 28.00 | 22.00 | 25.00 | 23.50 | % | 0.84 | 0 | 0 | 0.02 | -0.92 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 29.00 | 23.00 | 26.00 | 24.50 | % | 0.84 | 0 | 0 | 0.02 | -0.93 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 30.00 | 24.00 | 27.00 | 25.50 | % | 0.85 | 0 | 0 | 0.02 | -0.93 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 31.00 | 25.00 | 28.00 | 26.50 | % | 0.85 | 0 | 0 | 0.02 | -0.94 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 32.00 | 26.00 | 29.20 | 27.60 | % | 0.86 | 0 | 0 | 0.02 | -0.94 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 33.00 | 27.00 | 30.30 | 28.65 | % | 0.87 | 0 | 0 | 0.02 | -0.94 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 34.00 | 28.00 | 31.20 | 29.60 | % | 0.87 | 0 | 0 | 0.02 | -0.95 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 35.00 | 29.00 | 32.00 | 30.50 | % | 0.87 | 0 | 0 | 5.28 | -0.95 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST |