Options Chain for FORUM MARKETS INC COM SHS (FRMM) - $3.45 as of 3/3/2026 7:49:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | % | 0.26 | 0 | 82 | EST | |||||||
| 1.00 | 0.20 | 2.80 | 1.50 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 580 | EST | |||||||
| 1.50 | 0.00 | 0.25 | 0.13 | % | 0.09 | 0 | 561 | EST | |||||||
| 2.00 | 0.50 | 3.15 | 1.83 | % | 0.92 | 0 | 0 | 7.14 | 0.97 | 0.06 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 6,696 | EST | |||||||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 18,357 | EST | |||||||
| 3.00 | 0.20 | 0.84 | 0.52 | 0.31 | % | 0.17 | 4 | 76 | 4.46 | 0.74 | 0.29 | -0.01 | 3/3/2026 | 3/2/2026 3:59:57 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 60,379 | EST | |||||||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.09 | % | 0.02 | 14 | 58 | 1.42 | 0.40 | 0.35 | -0.01 | 3/3/2026 | 3/2/2026 3:59:57 PM EST | |
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 64,460 | EST | |||||||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 18,718 | EST | |||||||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.01 | 1 | 298 | 7.03 | 0.16 | 0.23 | -0.01 | 3/3/2026 | 3/2/2026 3:59:57 PM EST | |
| 6.00 | 0.02 | 0.05 | 0.04 | % | 0.01 | 0 | 448 | 1.95 | 0.06 | 0.11 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3,545 | EST | |||||||
| 7.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 89 | 5.10 | 0.02 | 0.04 | 0.00 | 3/2/2026 | 3/2/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,925 | EST | |||||||
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 167 | 1.71 | 0.01 | 0.02 | 0.00 | 3/3/2026 | 3/2/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 4 | 7.37 | 0.00 | 0.01 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.16 | 0.08 | 0.06 | % | 0.01 | 12 | 626 | 3.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/2/2026 3:59:57 PM EST | |
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 48 | 9.60 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 132 | 8.22 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 24 | 8.38 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 22 | 8.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 712 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 10 | 9.46 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 20.00 | 0.02 | 0.40 | 0.21 | 0.05 | % | 0.01 | 5 | 3,798 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/2/2026 3:59:57 PM EST | |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 2,204 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 1,444 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 1,434 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.05 | 0.30 | 0.18 | % | 0.36 | 0 | 0 | EST | |||||||
| 1.00 | 0.55 | 0.80 | 0.68 | % | 0.68 | 0 | 9,692 | EST | |||||||
| 1.00 | 0.00 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 1.50 | 1.05 | 1.30 | 1.18 | % | 0.79 | 0 | 1 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 94 | 0.00 | -0.03 | 0.06 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 2.00 | 1.55 | 1.80 | 1.68 | % | 0.84 | 0 | 626 | EST | |||||||
| 2.50 | 2.05 | 2.30 | 2.18 | % | 0.87 | 0 | 250 | EST | |||||||
| 3.00 | 2.20 | 3.00 | 2.60 | % | 0.87 | 0 | 2 | EST | |||||||
| 3.00 | 0.10 | 0.79 | 0.45 | 0.38 | % | 0.15 | 5 | 100 | 0.00 | -0.26 | 0.29 | -0.01 | 3/3/2026 | 3/2/2026 3:59:57 PM EST | |
| 4.00 | 3.50 | 3.90 | 3.70 | % | 0.93 | 0 | 2 | EST | |||||||
| 4.00 | 0.56 | 1.98 | 1.27 | 0.94 | % | 0.32 | 2 | 14 | 0.00 | -0.60 | 0.35 | -0.01 | 3/3/2026 | 3/2/2026 3:59:57 PM EST | |
| 5.00 | 4.50 | 4.90 | 4.70 | % | 0.94 | 0 | 8 | EST | |||||||
| 5.00 | 1.88 | 2.06 | 1.97 | 1.95 | % | 0.39 | 50 | 806 | 0.00 | -0.84 | 0.23 | -0.01 | 3/3/2026 | 3/2/2026 3:59:57 PM EST | |
| 6.00 | 2.88 | 3.05 | 2.97 | % | 0.50 | 0 | 266 | 0.00 | -0.94 | 0.11 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 6.00 | 5.45 | 5.95 | 5.70 | % | 0.95 | 0 | 0 | EST | |||||||
| 7.00 | 3.20 | 5.80 | 4.50 | % | 0.64 | 0 | 39 | 9.56 | -0.98 | 0.04 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 7.50 | 6.95 | 7.45 | 7.20 | % | 0.96 | 0 | 0 | EST | |||||||
| 8.00 | 4.20 | 6.80 | 5.50 | % | 0.69 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 9.00 | 5.05 | 7.80 | 6.43 | % | 0.71 | 0 | 42 | 0.00 | -1.00 | 0.01 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 10.00 | 6.05 | 8.80 | 7.43 | % | 0.74 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 11.00 | 7.05 | 9.80 | 8.43 | % | 0.77 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 12.00 | 8.05 | 10.80 | 9.43 | % | 0.79 | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 13.00 | 9.05 | 11.80 | 10.43 | % | 0.80 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 14.00 | 10.00 | 12.90 | 11.45 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 15.00 | 10.60 | 13.90 | 12.25 | % | 0.82 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 16.00 | 11.60 | 14.90 | 13.25 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 17.00 | 12.60 | 15.90 | 14.25 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 18.00 | 13.60 | 16.90 | 15.25 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 19.00 | 14.60 | 17.90 | 16.25 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 20.00 | 15.60 | 18.90 | 17.25 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 21.00 | 16.60 | 19.90 | 18.25 | % | 0.87 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 22.00 | 17.60 | 20.90 | 19.25 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 23.00 | 18.60 | 21.90 | 20.25 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 24.00 | 19.60 | 22.90 | 21.25 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 25.00 | 20.30 | 23.90 | 22.10 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 26.00 | 21.30 | 24.90 | 23.10 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 27.00 | 22.30 | 25.90 | 24.10 | % | 0.89 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 28.00 | 23.30 | 26.90 | 25.10 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 29.00 | 24.30 | 27.90 | 26.10 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 30.00 | 25.30 | 28.90 | 27.10 | % | 0.90 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 31.00 | 26.30 | 29.90 | 28.10 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 32.00 | 27.30 | 30.90 | 29.10 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 33.00 | 28.30 | 31.90 | 30.10 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 34.00 | 29.30 | 32.90 | 31.10 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST | |||
| 35.00 | 30.30 | 33.90 | 32.10 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 3:59:57 PM EST |