Options Chain for FORGE GLOBAL HOLDINGS INC COM SHS (FRGE) - $18.50 as of 7/21/2025 8:28:24 AM 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 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,021 | 4/21/2025 | EST | ||||
| 2.50 | 15.20 | 17.70 | 16.45 | 0.05 | 0.00 | 0.00% | 6.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/18/2025 3:59:50 PM EST |
| 5.00 | 12.70 | 15.20 | 13.95 | 0.08 | 0.00 | 0.00% | 2.79 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/18/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 5 | EST | |||||||
| 7.50 | 10.20 | 12.70 | 11.45 | 0.05 | 0.00 | 0.00% | 1.53 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 7/18/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 1 | EST | |||||||
| 10.00 | 7.70 | 10.00 | 8.85 | 6.70 | 0.00 | 0.00% | 0.89 | 0 | 3 | 3.47 | 0.98 | 0.01 | -0.01 | 6/10/2025 | 7/18/2025 3:59:50 PM EST |
| 12.50 | 5.40 | 7.50 | 6.45 | 3.41 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.57 | 0.92 | 0.03 | -0.02 | 5/7/2025 | 7/18/2025 3:59:50 PM EST |
| 15.00 | 2.05 | 5.30 | 3.68 | 2.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.78 | 0.79 | 0.05 | -0.03 | 5/21/2025 | 7/18/2025 3:59:50 PM EST |
| 17.50 | 1.75 | 3.30 | 2.53 | 1.81 | 0.00 | 0.00% | 0.14 | 0 | 94 | 1.08 | 0.61 | 0.07 | -0.04 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 20.00 | 0.40 | 1.90 | 1.15 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.90 | 0.43 | 0.07 | -0.04 | 7/14/2025 | 7/18/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.35 | 0.28 | 0.06 | -0.03 | 6/30/2025 | 7/18/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.42 | 0.18 | 0.05 | -0.03 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.69 | 0.06 | 0.02 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.10 | 0.02 | 0.01 | 0.00 | 7/18/2025 3:59:50 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 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 98 | 6.93 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/18/2025 3:59:50 PM EST |
| 2.50 | 1.25 | 1.50 | 1.38 | % | 0.55 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/18/2025 3:59:50 PM EST |
| 5.00 | 3.70 | 4.10 | 3.90 | % | 0.78 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 7.50 | 6.10 | 6.60 | 6.35 | % | 0.85 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.49 | -0.02 | 0.01 | -0.01 | 6/3/2025 | 7/18/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.76 | -0.08 | 0.03 | -0.02 | 7/16/2025 | 7/18/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 1.30 | 0.65 | 0.86 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.41 | -0.21 | 0.05 | -0.03 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 17.50 | 0.80 | 2.25 | 1.53 | 2.46 | 0.00 | 0.00% | 0.09 | 0 | 51 | 1.31 | -0.39 | 0.07 | -0.04 | 7/11/2025 | 7/18/2025 3:59:50 PM EST |
| 20.00 | 2.25 | 3.80 | 3.03 | % | 0.15 | 0 | 0 | 0.95 | -0.57 | 0.07 | -0.04 | 7/18/2025 3:59:50 PM EST | |||
| 22.50 | 4.00 | 6.70 | 5.35 | % | 0.24 | 0 | 0 | 1.15 | -0.72 | 0.06 | -0.03 | 7/18/2025 3:59:50 PM EST | |||
| 25.00 | 5.40 | 9.10 | 7.25 | % | 0.29 | 0 | 0 | 2.11 | -0.82 | 0.05 | -0.03 | 7/18/2025 3:59:50 PM EST | |||
| 30.00 | 10.20 | 14.00 | 12.10 | % | 0.40 | 0 | 0 | 2.51 | -0.94 | 0.02 | -0.01 | 7/18/2025 3:59:50 PM EST | |||
| 35.00 | 15.80 | 18.90 | 17.35 | % | 0.50 | 0 | 0 | 2.85 | -0.98 | 0.01 | 0.00 | 7/18/2025 3:59:50 PM EST |