Options Chain for FORGE GLOBAL HOLDINGS INC COM SHS (FRGE) - $44.50 as of 2/19/2026 7:30:01 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 | 39.90 | 44.20 | 42.05 | % | 16.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 5.00 | 37.40 | 41.70 | 39.55 | % | 7.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 7.50 | 34.90 | 39.20 | 37.05 | % | 4.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 10.00 | 33.10 | 36.70 | 34.90 | 33.80 | 0.00 | 0.00% | 3.49 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/19/2026 4:00:00 PM EST |
| 12.50 | 30.60 | 34.20 | 32.40 | 10.60 | 0.00 | 0.00% | 2.59 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 2/19/2026 4:00:00 PM EST |
| 15.00 | 28.10 | 31.70 | 29.90 | 29.33 | 0.00 | 0.00% | 1.99 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/19/2026 4:00:00 PM EST |
| 17.50 | 25.60 | 29.20 | 27.40 | 27.10 | 0.00 | 0.00% | 1.57 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/19/2026 4:00:00 PM EST |
| 20.00 | 23.10 | 26.70 | 24.90 | 24.30 | 0.00 | 0.00% | 1.24 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/19/2026 4:00:00 PM EST |
| 22.50 | 20.60 | 24.10 | 22.35 | 22.25 | 0.00 | 0.00% | 0.99 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 2/19/2026 4:00:00 PM EST |
| 25.00 | 18.40 | 21.60 | 20.00 | 19.11 | 0.00 | 0.00% | 0.80 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/19/2026 4:00:00 PM EST |
| 30.00 | 13.40 | 16.60 | 15.00 | 14.35 | 0.00 | 0.00% | 0.50 | 0 | 28 | 9.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/19/2026 4:00:00 PM EST |
| 35.00 | 8.80 | 11.60 | 10.20 | 9.80 | 0.00 | 0.00% | 0.29 | 0 | 58 | 6.77 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/19/2026 4:00:00 PM EST |
| 40.00 | 2.45 | 6.60 | 4.53 | % | 0.11 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 492 | 0.21 | 0.40 | 0.24 | -0.32 | 2/19/2026 | 2/19/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/19/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/19/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/19/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/19/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 5.11 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 2/19/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/19/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/19/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/19/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/19/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 4.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/19/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 4:00:00 PM EST |
| 45.00 | 0.05 | 2.65 | 1.35 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.59 | -0.60 | 0.24 | -0.32 | 11/21/2025 | 2/19/2026 4:00:00 PM EST |
| 50.00 | 3.40 | 7.60 | 5.50 | % | 0.11 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 55.00 | 8.40 | 12.60 | 10.50 | % | 0.19 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 60.00 | 13.30 | 17.60 | 15.45 | % | 0.26 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST | |||
| 65.00 | 18.30 | 22.60 | 20.45 | % | 0.31 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:00 PM EST |