Options Chain for FORWARD INDS INC N Y COM NEW (FWDI) - $8.33 as of 11/19/2025 8:54:44 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 | 4.10 | 7.70 | 5.90 | % | 2.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 5.00 | 1.70 | 5.20 | 3.45 | 3.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 7.50 | 0.05 | 2.95 | 1.50 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 673 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/17/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 392 | 0.00 | 1.00 | 0.01 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 609 | 0.00 | 0.90 | 0.07 | -0.06 | 11/17/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.00 | 0.58 | 0.16 | -0.12 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 135 | 1.41 | 0.25 | 0.12 | -0.11 | 11/17/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 64 | 2.14 | 0.08 | 0.05 | -0.05 | 11/17/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 719 | 2.73 | 0.02 | 0.02 | -0.02 | 11/17/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 219 | 3.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 865 | 3.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 78 | 3.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/17/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 2.15 | 1.10 | 2.52 | +0.11 | +4.57% | 0.11 | 2 | 196 | 6.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/17/2025 3:59:52 PM EST |
| 12.50 | 2.40 | 5.80 | 4.10 | % | 0.33 | 0 | 64 | 6.53 | 0.00 | 0.01 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 15.00 | 6.60 | 6.80 | 6.70 | 6.52 | +0.29 | +4.66% | 0.45 | 8 | 1,546 | 0.00 | -0.10 | 0.07 | -0.06 | 11/19/2025 | 11/17/2025 3:59:52 PM EST |
| 17.50 | 9.10 | 9.30 | 9.20 | % | 0.53 | 0 | 24 | 0.00 | -0.42 | 0.16 | -0.12 | 11/17/2025 3:59:52 PM EST | |||
| 20.00 | 11.60 | 11.90 | 11.75 | 11.75 | 0.00 | 0.00% | 0.59 | 0 | 178 | 0.00 | -0.75 | 0.12 | -0.11 | 11/18/2025 | 11/17/2025 3:59:52 PM EST |
| 22.50 | 12.30 | 15.80 | 14.05 | % | 0.62 | 0 | 22 | 0.00 | -0.92 | 0.05 | -0.05 | 11/17/2025 3:59:52 PM EST | |||
| 25.00 | 14.70 | 18.30 | 16.50 | 16.50 | 0.00 | 0.00% | 0.66 | 0 | 136 | 0.00 | -0.98 | 0.02 | -0.02 | 11/17/2025 | 11/17/2025 3:59:52 PM EST |
| 30.00 | 19.70 | 23.80 | 21.75 | % | 0.72 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 35.00 | 24.70 | 28.80 | 26.75 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 40.00 | 29.80 | 33.80 | 31.80 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST | |||
| 45.00 | 34.70 | 38.80 | 36.75 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:52 PM EST |