Options Chain for FORESTAR GROUP INC COM (FOR) - $25.79 as of 11/27/2025 8:29:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 16.80 | 20.30 | 18.55 | % | 2.47 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 10.00 | 14.30 | 17.80 | 16.05 | 18.44 | 0.00 | 0.00% | 1.60 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 11.80 | 14.10 | 12.95 | % | 1.04 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 15.00 | 8.50 | 12.90 | 10.70 | 12.61 | 0.00 | 0.00% | 0.71 | 0 | 15 | 3.17 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 6.00 | 10.40 | 8.20 | % | 0.47 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 20.00 | 3.50 | 8.00 | 5.75 | 6.58 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 1.30 | 4.90 | 3.10 | 2.31 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.27 | 0.96 | 0.05 | -0.01 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 1.05 | 1.55 | 1.30 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 130 | 0.31 | 0.67 | 0.17 | -0.02 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.51 | 0.04 | 0.04 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.80 | 0.90 | % | 0.12 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.80 | 0.90 | % | 0.09 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 1.80 | 0.90 | 0.36 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.06 | 0 | 108 | 2.87 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 1.80 | 0.90 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 3.90 | 1.98 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.31 | -0.04 | 0.05 | -0.01 | 10/29/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.40 | 0.70 | 0.55 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.36 | -0.33 | 0.17 | -0.02 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 2.00 | 6.50 | 4.25 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.44 | -0.96 | 0.04 | 0.00 | 10/28/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 7.10 | 11.20 | 9.15 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 40.00 | 13.40 | 15.60 | 14.50 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 45.00 | 18.40 | 20.60 | 19.50 | % | 0.43 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |