Options Chain for FORGE GLOBAL HOLDINGS INC COM SHS (FRGE) - $16.03 as of 9/17/2025 8:05:58 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 | 12.40 | 15.40 | 13.90 | % | 5.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 5.00 | 10.00 | 12.50 | 11.25 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 7.50 | 8.40 | 9.90 | 9.15 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 10.00 | 5.60 | 7.00 | 6.30 | % | 0.63 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 12.50 | 3.10 | 4.80 | 3.95 | % | 0.32 | 0 | 0 | 6.29 | 0.99 | 0.01 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 15.00 | 1.10 | 1.35 | 1.23 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.56 | 0.78 | 0.19 | -0.13 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.00 | 0.24 | 0.18 | -0.13 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 103 | 4.09 | 0.02 | 0.03 | -0.01 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 10 | 6.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.95 | -0.01 | 0.01 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.26 | -0.22 | 0.19 | -0.13 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 17.50 | 1.40 | 1.65 | 1.53 | 1.65 | +0.10 | +6.46% | 0.09 | 1 | 28 | 1.50 | -0.76 | 0.18 | -0.13 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 20.00 | 3.80 | 4.40 | 4.10 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 26 | 3.43 | -0.98 | 0.03 | -0.01 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 22.50 | 6.00 | 7.50 | 6.75 | 2.67 | 0.00 | 0.00% | 0.30 | 0 | 2 | 6.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:57 PM EST |
| 25.00 | 8.80 | 10.20 | 9.50 | % | 0.38 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 30.00 | 13.70 | 15.10 | 14.40 | % | 0.48 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 35.00 | 18.50 | 19.90 | 19.20 | % | 0.55 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |