Options Chain for FORWARD AIR CORP COM (FWRD) - $21.92 as of 11/26/2025 3:06:04 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 | 18.20 | 22.50 | 20.35 | % | 8.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 5.00 | 15.70 | 20.00 | 17.85 | % | 3.57 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 7.50 | 13.20 | 17.50 | 15.35 | % | 2.05 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 10.00 | 10.80 | 14.90 | 12.85 | % | 1.28 | 0 | 0 | 3.11 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 12.50 | 8.40 | 12.30 | 10.35 | % | 0.83 | 0 | 0 | 2.28 | 0.96 | 0.01 | -0.01 | 11/26/2025 3:59:58 PM EST | |||
| 15.00 | 6.10 | 9.70 | 7.90 | 4.70 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.79 | 0.89 | 0.02 | -0.01 | 5/9/2025 | 11/26/2025 3:59:58 PM EST |
| 17.50 | 4.00 | 7.70 | 5.85 | 4.10 | 0.00 | 0.00% | 0.33 | 0 | 3,225 | 1.55 | 0.81 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 4.00 | 4.70 | 4.35 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 208 | 0.87 | 0.70 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 2.40 | 3.30 | 2.85 | 3.00 | +0.70 | +30.44% | 0.13 | 18 | 670 | 0.80 | 0.58 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 1.35 | 2.05 | 1.70 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 1,511 | 0.74 | 0.43 | 0.06 | -0.03 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5,179 | 0.68 | 0.15 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6,349 | 0.76 | 0.03 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,048 | 1.07 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.95 | 0.01 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.26 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:58 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 | 11/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.46 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.11 | 0 | 35 | 3.06 | -0.01 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 265 | 1.74 | -0.04 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 0.10 | 2.45 | 1.28 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.35 | -0.11 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 17.50 | 0.60 | 0.90 | 0.75 | 0.40 | -0.95 | -70.37% | 0.04 | 10 | 649 | 0.86 | -0.19 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.95 | 1.75 | 1.35 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.79 | -0.30 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 1.90 | 3.10 | 2.50 | 2.65 | -0.35 | -11.67% | 0.11 | 1 | 221 | 0.79 | -0.42 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 3.10 | 4.30 | 3.70 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 112 | 0.70 | -0.57 | 0.06 | -0.03 | 11/12/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 5.80 | 9.70 | 7.75 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 126 | 1.45 | -0.85 | 0.04 | -0.01 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 10.30 | 14.30 | 12.30 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.63 | -0.97 | 0.01 | 0.00 | 3/10/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 15.00 | 19.30 | 17.15 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 12/9/2024 | 11/26/2025 3:59:58 PM EST |
| 45.00 | 20.00 | 24.30 | 22.15 | % | 0.49 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 50.00 | 25.00 | 29.30 | 27.15 | % | 0.54 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 55.00 | 30.00 | 34.30 | 32.15 | % | 0.58 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |