Options Chain for FORGE GLOBAL HOLDINGS INC COM SHS (FRGE) - $12.57 as of 5/5/2025 8:10:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,247 | 4/24/2025 | EST | ||||
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 7 | 4/24/2025 | EST | ||||
| 5.00 | 7.40 | 8.60 | 0.10 | 0.00 | 0.00% | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:46 PM EST |
| 7.50 | 5.00 | 6.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 4.42 | 0.96 | 0.02 | -0.02 | 4/11/2025 | 5/5/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 32 | 4/24/2025 | EST | ||||
| 10.00 | 1.65 | 3.80 | 3.37 | 0.00 | 0.00% | 0 | 3 | 2.19 | 0.81 | 0.07 | -0.05 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 12.50 | 1.25 | 2.55 | 2.93 | 0.00 | 0.00% | 0 | 174 | 2.14 | 0.57 | 0.10 | -0.07 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 0.50 | 1.10 | 0.72 | -0.98 | -57.65% | 9 | 186 | 1.82 | 0.35 | 0.09 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.19 | 0.07 | -0.05 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 11 | 2.13 | 0.10 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.60 | % | 0 | 0 | 3.03 | 0.05 | 0.03 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.43 | 0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.50 | 2.90 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 5.00 | 3.90 | 4.30 | 4.07 | 0.00 | 0.00% | 0 | 1 | 5/2/2025 | EST | ||||
| 7.50 | 6.40 | 6.90 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.79 | -0.04 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.55 | 0.25 | -0.08 | -24.25% | 8 | 57 | 1.96 | -0.19 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 12.50 | 1.20 | 1.65 | 1.35 | +0.45 | +50.00% | 2 | 24 | 1.68 | -0.43 | 0.10 | -0.07 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 2.90 | 3.90 | 2.25 | 0.00 | 0.00% | 0 | 17 | 2.07 | -0.65 | 0.09 | -0.07 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 17.50 | 5.00 | 6.10 | 5.28 | 0.00 | 0.00% | 0 | 1 | 2.26 | -0.81 | 0.07 | -0.05 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 7.30 | 9.30 | % | 0 | 0 | 2.60 | -0.90 | 0.04 | -0.03 | 5/5/2025 3:59:46 PM EST | |||
| 22.50 | 9.80 | 10.60 | % | 0 | 0 | 3.30 | -0.95 | 0.03 | -0.02 | 5/5/2025 3:59:46 PM EST | |||
| 25.00 | 12.30 | 14.20 | % | 0 | 0 | 4.08 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST |