Options Chain for FORESTAR GROUP INC COM (FOR) - $31.47 as of 4/24/2024 10:30:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.70 | 18.20 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/24/2024 10:58:52 AM EST | |||
| 17.50 | 13.30 | 16.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/24/2024 10:58:52 AM EST | |||
| 20.00 | 11.00 | 13.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/24/2024 10:58:52 AM EST | |||
| 22.50 | 8.50 | 11.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2024 10:58:52 AM EST | |||
| 25.00 | 5.90 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/24/2024 10:58:52 AM EST |
| 30.00 | 1.70 | 2.85 | 1.50 | 0.00 | 0.00% | 0 | 83 | 0.20 | 0.69 | 0.13 | -0.02 | 4/22/2024 | 4/24/2024 10:58:52 AM EST |
| 35.00 | 0.10 | 0.25 | 0.05 | -0.20 | -80.00% | 2 | 153 | 0.35 | 0.10 | 0.07 | -0.01 | 4/24/2024 | 4/24/2024 10:58:52 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 264 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 10:58:52 AM EST |
| 45.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 185 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/24/2024 10:58:52 AM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | % | 0 | 30 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:52 AM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:52 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 10:58:52 AM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2024 10:58:52 AM EST | |||
| 25.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/24/2024 10:58:52 AM EST |
| 30.00 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 184 | 0.36 | -0.31 | 0.13 | -0.02 | 4/19/2024 | 4/24/2024 10:58:52 AM EST |
| 35.00 | 3.50 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 69 | 0.59 | -0.90 | 0.07 | -0.01 | 4/23/2024 | 4/24/2024 10:58:52 AM EST |
| 40.00 | 8.30 | 10.30 | 2.34 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 10:58:52 AM EST |
| 45.00 | 12.80 | 15.50 | 5.64 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 10:58:52 AM EST |
| 50.00 | 18.30 | 19.40 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 10:58:52 AM EST |