Options Chain for FORUM MARKETS INC COM SHS (FRMM) - $4.77 as of 6/3/2026 12:30:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.90 | 4.50 | 3.70 | 3.45 | 0.00 | 0.00% | 3.70 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 2:58:19 PM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 16 | 4/21/2026 | EST | ||||
| 2.00 | 2.10 | 3.30 | 2.70 | 3.18 | 0.00 | 0.00% | 1.35 | 0 | 145 | 7.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/3/2026 2:58:19 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | EST | |||||||
| 3.00 | 0.85 | 2.25 | 1.55 | 1.67 | 0.00 | 0.00% | 0.52 | 0 | 44 | 4.33 | 1.00 | 0.03 | 0.00 | 5/12/2026 | 6/3/2026 2:58:19 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | EST | |||||||
| 4.00 | 0.15 | 1.25 | 0.70 | 0.90 | 0.00 | 0.00% | 0.17 | 0 | 95 | 2.66 | 0.73 | 0.23 | -0.01 | 6/2/2026 | 6/3/2026 2:58:19 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 5.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.02 | -3.23% | 0.12 | 3 | 381 | 2.08 | 0.49 | 0.21 | -0.02 | 6/3/2026 | 6/3/2026 2:58:19 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 3 | EST | |||||||
| 6.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.05 | 40 | 1,391 | 1.90 | 0.32 | 0.17 | -0.02 | 6/3/2026 | 6/3/2026 2:58:19 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.14 | -58.34% | 0.01 | 20 | 122 | 2.15 | 0.21 | 0.14 | -0.01 | 6/3/2026 | 6/3/2026 2:58:19 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 4 | 164 | 2.15 | 0.14 | 0.10 | -0.01 | 6/3/2026 | 6/3/2026 2:58:19 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 84 | 5.96 | 0.08 | 0.07 | -0.01 | 5/27/2026 | 6/3/2026 2:58:19 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 441 | 2.61 | 0.05 | 0.05 | -0.01 | 5/29/2026 | 6/3/2026 2:58:19 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.72 | 0.03 | 0.03 | 0.00 | 6/2/2026 | 6/3/2026 2:58:19 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 456 | 3.02 | 0.02 | 0.02 | 0.00 | 6/2/2026 | 6/3/2026 2:58:19 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.60 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/3/2026 2:58:19 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 63 | 5.49 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 6/3/2026 2:58:19 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 167 | 4.27 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 6/3/2026 2:58:19 PM EST |
| 16.00 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 6 | 8.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 6.26 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 11 | 6.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/3/2026 2:58:19 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 45 | 6.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 2:58:19 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 155 | 6.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/3/2026 2:58:19 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 24.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 2:58:19 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,840 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/3/2026 2:58:19 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.01 | 1 | 499 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 2:58:19 PM EST | |
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 28.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 2:58:19 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/3/2026 2:58:19 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 2:58:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 2:58:19 PM EST |
| 1.00 | 0.40 | 0.65 | 0.53 | 0.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4/7/2026 | EST | ||||
| 2.00 | 1.40 | 1.65 | 1.53 | % | 0.77 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 2:58:19 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.17 | 0 | 58 | 5.78 | 0.00 | 0.03 | 0.00 | 5/27/2026 | 6/3/2026 2:58:19 PM EST |
| 3.00 | 2.30 | 2.70 | 2.50 | % | 0.83 | 0 | 0 | EST | |||||||
| 4.00 | 3.30 | 3.70 | 3.50 | 3.50 | 0.00 | 0.00% | 0.88 | 0 | 2 | 5/28/2026 | EST | ||||
| 4.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.20 | -40.00% | 0.07 | 1 | 363 | 1.45 | -0.27 | 0.23 | -0.01 | 6/3/2026 | 6/3/2026 2:58:19 PM EST |
| 5.00 | 4.30 | 4.70 | 4.50 | % | 0.90 | 0 | 0 | EST | |||||||
| 5.00 | 0.40 | 1.60 | 1.00 | 0.80 | 0.00 | 0.00% | 0.20 | 0 | 322 | 1.77 | -0.51 | 0.21 | -0.02 | 6/2/2026 | 6/3/2026 2:58:19 PM EST |
| 6.00 | 1.30 | 3.60 | 2.45 | 1.80 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.60 | -0.68 | 0.17 | -0.02 | 6/1/2026 | 6/3/2026 2:58:19 PM EST |
| 7.00 | 1.50 | 3.90 | 2.70 | 5.09 | 0.00 | 0.00% | 0.39 | 0 | 4 | 5.62 | -0.79 | 0.14 | -0.01 | 4/14/2026 | 6/3/2026 2:58:19 PM EST |
| 8.00 | 2.80 | 4.50 | 3.65 | 3.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.02 | -0.86 | 0.10 | -0.01 | 5/21/2026 | 6/3/2026 2:58:19 PM EST |
| 9.00 | 3.20 | 5.70 | 4.45 | 7.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.85 | -0.92 | 0.07 | -0.01 | 4/14/2026 | 6/3/2026 2:58:19 PM EST |
| 10.00 | 4.20 | 6.90 | 5.55 | % | 0.55 | 0 | 7 | 6.72 | -0.95 | 0.05 | -0.01 | 6/3/2026 2:58:19 PM EST | |||
| 11.00 | 5.60 | 7.70 | 6.65 | % | 0.60 | 0 | 13 | 6.43 | -0.97 | 0.03 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 12.00 | 6.60 | 8.90 | 7.75 | % | 0.65 | 0 | 1 | 7.22 | -0.98 | 0.02 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 13.00 | 7.60 | 9.90 | 8.75 | % | 0.67 | 0 | 0 | 7.43 | -0.99 | 0.01 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 14.00 | 8.60 | 10.90 | 9.75 | % | 0.70 | 0 | 0 | 0.03 | -0.99 | 0.01 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 15.00 | 9.20 | 11.70 | 10.45 | % | 0.70 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 16.00 | 10.20 | 13.10 | 11.65 | % | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 17.00 | 11.20 | 13.70 | 12.45 | % | 0.73 | 0 | 1 | 0.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 18.00 | 12.20 | 14.70 | 13.45 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 19.00 | 13.20 | 15.90 | 14.55 | % | 0.77 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 20.00 | 14.20 | 16.60 | 15.40 | % | 0.77 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 21.00 | 15.20 | 17.60 | 16.40 | % | 0.78 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 22.00 | 16.20 | 19.30 | 17.75 | % | 0.81 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 23.00 | 17.20 | 20.30 | 18.75 | % | 0.82 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 24.00 | 18.20 | 21.30 | 19.75 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 25.00 | 19.20 | 22.30 | 20.75 | % | 0.83 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 26.00 | 20.20 | 23.30 | 21.75 | % | 0.84 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 27.00 | 21.20 | 24.30 | 22.75 | % | 0.84 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 28.00 | 22.20 | 25.10 | 23.65 | % | 0.84 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 29.00 | 23.20 | 25.90 | 24.55 | % | 0.85 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 30.00 | 24.20 | 27.30 | 25.75 | % | 0.86 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 31.00 | 25.20 | 28.10 | 26.65 | % | 0.86 | 0 | 0 | 0.03 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 32.00 | 26.20 | 28.90 | 27.55 | % | 0.86 | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 33.00 | 27.20 | 30.20 | 28.70 | % | 0.87 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 34.00 | 28.20 | 31.00 | 29.60 | % | 0.87 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST | |||
| 35.00 | 29.20 | 32.20 | 30.70 | % | 0.88 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:19 PM EST |