Options Chain for FORGE GLOBAL HOLDINGS INC COM SHS (FRGE) - $44.41 as of 11/13/2025 4:21:37 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 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 111 | 11/10/2025 | EST | ||||
| 2.50 | 39.70 | 43.70 | 41.70 | 0.07 | 0.00 | 0.00% | 16.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/13/2025 1:58:52 PM EST |
| 5.00 | 37.20 | 41.20 | 39.20 | % | 7.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | EST | |||||||
| 7.50 | 34.70 | 38.70 | 36.70 | 10.20 | 0.00 | 0.00% | 4.89 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/13/2025 1:58:52 PM EST |
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | EST | |||||||
| 10.00 | 32.20 | 36.20 | 34.20 | 5.90 | 0.00 | 0.00% | 3.42 | 0 | 3 | 9.98 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 11/13/2025 1:58:52 PM EST |
| 12.50 | 29.70 | 33.70 | 31.70 | 8.11 | 0.00 | 0.00% | 2.54 | 0 | 5 | 8.49 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/13/2025 1:58:52 PM EST |
| 15.00 | 27.20 | 31.20 | 29.20 | 28.50 | 0.00 | 0.00% | 1.95 | 0 | 83 | 7.34 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 17.50 | 24.70 | 28.70 | 26.70 | 26.25 | 0.00 | 0.00% | 1.53 | 0 | 91 | 6.30 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 20.00 | 22.20 | 26.20 | 24.20 | 23.80 | 0.00 | 0.00% | 1.21 | 0 | 66 | 5.53 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 22.50 | 19.80 | 23.70 | 21.75 | 22.60 | 0.00 | 0.00% | 0.97 | 0 | 66 | 4.86 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 25.00 | 17.30 | 21.20 | 19.25 | 19.65 | 0.00 | 0.00% | 0.77 | 0 | 130 | 4.27 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:58:52 PM EST |
| 30.00 | 12.30 | 15.60 | 13.95 | 13.95 | 0.00 | 0.00% | 0.46 | 0 | 18 | 2.82 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 35.00 | 7.30 | 11.20 | 9.25 | 8.99 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.34 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:58:52 PM EST |
| 40.00 | 2.30 | 6.30 | 4.30 | % | 0.11 | 0 | 0 | 1.60 | 0.99 | 0.01 | -0.01 | 11/13/2025 1:58:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 744 | 0.15 | 0.37 | 0.21 | -0.04 | 11/13/2025 | 11/13/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.04 | -80.00% | 0.02 | 2 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 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 | 1.25 | 0.63 | % | 0.25 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/13/2025 1:58:52 PM EST |
| 5.00 | 1.05 | 3.50 | 2.28 | % | 0.46 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/13/2025 1:58:52 PM EST |
| 7.50 | 3.50 | 6.00 | 4.75 | % | 0.63 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.23 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 1:58:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.42 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 9 | 1,916 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:58:52 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 32 | 203 | 0.40 | -0.01 | 0.01 | -0.01 | 11/13/2025 | 11/13/2025 1:58:52 PM EST |
| 45.00 | 0.05 | 2.80 | 1.43 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.89 | -0.63 | 0.21 | -0.04 | 11/12/2025 | 11/13/2025 1:58:52 PM EST |
| 50.00 | 3.80 | 7.80 | 5.80 | % | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 55.00 | 8.80 | 12.80 | 10.80 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 2.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 1:58:52 PM EST |
| 60.00 | 13.80 | 17.80 | 15.80 | % | 0.26 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST | |||
| 65.00 | 18.80 | 22.80 | 20.80 | % | 0.32 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:52 PM EST |