Options Chain for FORWARD AIR CORP COM (FWRD) - $18.11 as of 8/24/2026 2:14:55 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 | 13.50 | 17.30 | 15.40 | % | 6.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 5.00 | 11.00 | 14.70 | 12.85 | % | 2.57 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 7.50 | 8.50 | 12.20 | 10.35 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 10.00 | 6.40 | 9.80 | 8.10 | % | 0.81 | 0 | 0 | 2.56 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 12.50 | 4.70 | 7.50 | 6.10 | % | 0.49 | 0 | 0 | 1.97 | 0.91 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 3.20 | 3.70 | 3.45 | 4.20 | % | 0.23 | 3 | 0 | 0.62 | 0.78 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 17.50 | 1.45 | 3.30 | 2.38 | % | 0.14 | 0 | 0 | 0.80 | 0.60 | 0.08 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 0.65 | 1.95 | 1.30 | 1.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | 0.42 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 22.50 | 0.05 | 1.25 | 0.65 | % | 0.03 | 0 | 0 | 0.67 | 0.27 | 0.07 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 0.05 | 2.45 | 1.25 | % | 0.05 | 0 | 0 | 1.06 | 0.16 | 0.05 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.86 | 0.05 | 0.02 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.09 | 0.02 | 0.01 | 0.00 | 8/24/2026 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.66 | -0.02 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 12.50 | 0.05 | 2.35 | 1.20 | % | 0.10 | 0 | 0 | 1.32 | -0.09 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 0.05 | 2.85 | 1.45 | % | 0.10 | 0 | 0 | 1.02 | -0.22 | 0.06 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 17.50 | 0.05 | 3.30 | 1.68 | % | 0.10 | 0 | 0 | 0.71 | -0.40 | 0.08 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 1.25 | 4.90 | 3.08 | % | 0.15 | 0 | 0 | 1.37 | -0.58 | 0.08 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 22.50 | 3.20 | 6.90 | 5.05 | % | 0.22 | 0 | 0 | 1.46 | -0.73 | 0.07 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 6.30 | 9.10 | 7.70 | % | 0.31 | 0 | 0 | 1.56 | -0.84 | 0.05 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 10.50 | 13.10 | 11.80 | % | 0.39 | 0 | 0 | 1.45 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 15.20 | 18.50 | 16.85 | % | 0.48 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST |