Options Chain for FORGE GLOBAL HOLDINGS INC COM SHS (FRGE) - $15.77 as of 6/10/2025 9:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:01 PM EST | |||
| 5.00 | 10.50 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:01 PM EST | |||
| 7.50 | 8.10 | 9.20 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 6/10/2025 4:00:01 PM EST | |||
| 10.00 | 5.50 | 7.00 | 5.40 | +1.20 | +28.58% | 1 | 1 | 3.89 | 0.99 | 0.01 | -0.01 | 6/10/2025 | 6/10/2025 4:00:01 PM EST |
| 12.50 | 3.20 | 4.00 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.88 | 0.06 | -0.04 | 4/16/2025 | 6/10/2025 4:00:01 PM EST |
| 15.00 | 1.20 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 19 | 1.29 | 0.62 | 0.12 | -0.07 | 6/6/2025 | 6/10/2025 4:00:01 PM EST |
| 17.50 | 0.20 | 0.80 | 0.55 | +0.05 | +10.00% | 3 | 17 | 1.12 | 0.34 | 0.11 | -0.06 | 6/10/2025 | 6/10/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.15 | 0.07 | -0.04 | 6/9/2025 | 6/10/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 0.06 | 0.04 | -0.02 | 6/10/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.02 | 0.01 | -0.01 | 6/10/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 6/10/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/10/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 3 | 3.27 | -0.01 | 0.01 | -0.01 | 4/21/2025 | 6/10/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 47 | 1.61 | -0.12 | 0.06 | -0.04 | 6/6/2025 | 6/10/2025 4:00:01 PM EST |
| 15.00 | 0.55 | 1.05 | 2.35 | 0.00 | 0.00% | 0 | 17 | 1.06 | -0.38 | 0.12 | -0.07 | 5/20/2025 | 6/10/2025 4:00:01 PM EST |
| 17.50 | 2.10 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.82 | -0.66 | 0.11 | -0.06 | 6/9/2025 | 6/10/2025 4:00:01 PM EST |
| 20.00 | 3.90 | 5.30 | 4.70 | 0.00 | 0.00% | 0 | 2 | 2.25 | -0.85 | 0.07 | -0.04 | 6/9/2025 | 6/10/2025 4:00:01 PM EST |
| 22.50 | 6.50 | 7.90 | % | 0 | 0 | 3.08 | -0.94 | 0.04 | -0.02 | 6/10/2025 4:00:01 PM EST | |||
| 25.00 | 9.00 | 10.30 | 11.57 | 0.00 | 0.00% | 0 | 1 | 2.91 | -0.98 | 0.01 | -0.01 | 4/29/2025 | 6/10/2025 4:00:01 PM EST |
| 30.00 | 12.80 | 15.10 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/10/2025 4:00:01 PM EST | |||
| 35.00 | 19.00 | 20.40 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/10/2025 4:00:01 PM EST |