Options Chain for FORGE GLOBAL HOLDINGS INC COM SHS (FRGE) - $17.34 as of 7/29/2025 3:24:27 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 | 14.00 | 15.20 | 14.60 | % | 5.84 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 5.00 | 11.50 | 12.80 | 12.15 | % | 2.43 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 7.50 | 9.10 | 10.30 | 9.70 | % | 1.29 | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 10.00 | 6.70 | 8.00 | 7.35 | % | 0.73 | 0 | 0 | 1.83 | 0.94 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 12.50 | 4.50 | 5.80 | 5.15 | % | 0.41 | 0 | 0 | 1.00 | 0.84 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 15.00 | 2.95 | 4.50 | 3.73 | % | 0.25 | 0 | 0 | 1.12 | 0.69 | 0.06 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 17.50 | 2.10 | 2.25 | 2.18 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | 0.53 | 0.07 | -0.02 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 0.80 | 1.85 | 1.33 | 2.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | 0.38 | 0.06 | -0.02 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.09 | 0.25 | 0.05 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 25.00 | 0.15 | 1.00 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | 0.16 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.07 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 2.33 | 0.03 | 0.01 | 0.00 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.18 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.47 | -0.06 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 12.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.12 | -0.16 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 15.00 | 0.95 | 1.95 | 1.45 | % | 0.10 | 0 | 0 | 0.90 | -0.31 | 0.06 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 17.50 | 2.20 | 3.30 | 2.75 | % | 0.16 | 0 | 0 | 0.92 | -0.47 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 20.00 | 4.10 | 5.10 | 4.60 | % | 0.23 | 0 | 0 | 0.97 | -0.62 | 0.06 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 22.50 | 5.70 | 7.60 | 6.65 | % | 0.30 | 0 | 0 | 1.13 | -0.75 | 0.05 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 25.00 | 8.20 | 9.50 | 8.85 | % | 0.35 | 0 | 0 | 1.04 | -0.84 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 30.00 | 12.90 | 13.90 | 13.40 | % | 0.45 | 0 | 0 | 1.43 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 35.00 | 17.80 | 18.80 | 18.30 | % | 0.52 | 0 | 0 | 1.60 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST |