Options Chain for FORWARD AIR CORP COM (FWRD) - $27.90 as of 8/22/2025 3:46:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.00 | 17.50 | 15.75 | % | 1.05 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 17.50 | 11.50 | 15.10 | 13.30 | % | 0.76 | 0 | 0 | 1.65 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 9.20 | 12.80 | 11.00 | 8.70 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.43 | 0.96 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 22.50 | 7.90 | 9.90 | 8.90 | % | 0.40 | 0 | 0 | 1.10 | 0.90 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 6.60 | 7.80 | 7.20 | 6.40 | +1.40 | +28.00% | 0.29 | 98 | 1,451 | 0.82 | 0.82 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 2.90 | 4.00 | 3.45 | 3.30 | +1.10 | +50.00% | 0.12 | 70 | 979 | 0.64 | 0.59 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.65 | 1.35 | 1.00 | 1.30 | +0.45 | +52.95% | 0.03 | 40 | 3 | 0.50 | 0.32 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.57 | 0.14 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.23 | 0.06 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.91 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.60 | 0.80 | % | 0.04 | 0 | 0 | 1.32 | -0.04 | 0.01 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.20 | 1.55 | 0.88 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.79 | -0.10 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.90 | -0.18 | 0.03 | -0.02 | 8/22/2025 3:59:59 PM EST | |||
| 30.00 | 1.60 | 3.20 | 2.40 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.59 | -0.41 | 0.05 | -0.03 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 3.20 | 7.00 | 5.10 | 6.56 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.62 | -0.68 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 8.10 | 11.20 | 9.65 | % | 0.24 | 0 | 0 | 1.02 | -0.86 | 0.03 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 12.50 | 16.10 | 14.30 | % | 0.32 | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST |