Options Chain for FORESTAR GROUP INC COM (FOR) - $19.71 as of 5/12/2025 3:08:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.50 | 10.00 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 15.00 | 5.10 | 6.70 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 17.50 | 2.60 | 5.00 | 2.01 | 0.00 | 0.00% | 0 | 5 | 2.98 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 2.05 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.82 | 0.39 | -0.03 | 4/24/2025 | 5/12/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.01 | 0.03 | 0.00 | 5/1/2025 | 5/12/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/12/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/12/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/12/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/12/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 51 | 0.50 | -0.18 | 0.39 | -0.03 | 5/2/2025 | 5/12/2025 3:59:52 PM EST |
| 22.50 | 1.75 | 2.45 | 3.70 | 0.00 | 0.00% | 0 | 147 | 1.59 | -0.99 | 0.03 | 0.00 | 4/16/2025 | 5/12/2025 3:59:52 PM EST |
| 25.00 | 3.90 | 5.10 | 4.60 | +0.10 | +2.23% | 5 | 15 | 3.40 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:52 PM EST |
| 30.00 | 9.00 | 11.20 | 5.10 | 0.00 | 0.00% | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/12/2025 3:59:52 PM EST |
| 35.00 | 14.10 | 16.20 | 5.48 | 0.00 | 0.00% | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/12/2025 3:59:52 PM EST |
| 40.00 | 19.10 | 21.30 | % | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 45.00 | 24.10 | 26.20 | % | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST | |||
| 50.00 | 27.00 | 31.50 | % | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:52 PM EST |