Options Chain for FORWARD AIR CORP COM (FWRD) - $23.87 as of 10/8/2025 4:05:46 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 | 7.70 | 11.20 | 9.45 | 10.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.31 | 0.98 | 0.01 | -0.02 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 17.50 | 5.30 | 9.10 | 7.20 | 11.00 | 0.00 | 0.00% | 0.41 | 0 | 30 | 2.88 | 0.93 | 0.02 | -0.05 | 9/22/2025 | 10/8/2025 2:58:57 PM EST |
| 20.00 | 3.50 | 6.90 | 5.20 | 8.14 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.87 | 0.84 | 0.04 | -0.08 | 9/24/2025 | 10/8/2025 2:58:57 PM EST |
| 22.50 | 3.00 | 3.70 | 3.35 | 3.70 | +0.50 | +15.63% | 0.15 | 11 | 129 | 1.48 | 0.71 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 25.00 | 1.75 | 2.15 | 1.95 | 1.85 | +0.26 | +16.36% | 0.08 | 170 | 5,974 | 1.34 | 0.53 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.14 | +38.89% | 0.02 | 768 | 6,108 | 1.22 | 0.18 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 556 | 1,209 | 1.27 | 0.04 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 101 | 3.75 | 0.01 | 0.01 | -0.01 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:57 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 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 296 | 1.87 | -0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.57 | -0.07 | 0.02 | -0.05 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 20.00 | 0.35 | 0.90 | 0.63 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 129 | 1.26 | -0.16 | 0.04 | -0.08 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 22.50 | 1.10 | 1.85 | 1.48 | 0.90 | -0.65 | -41.94% | 0.07 | 1 | 247 | 1.44 | -0.29 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 25.00 | 2.15 | 2.65 | 2.40 | 1.97 | -1.03 | -34.34% | 0.10 | 4 | 1,131 | 1.33 | -0.47 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 5.60 | 6.70 | 6.15 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 423 | 1.37 | -0.82 | 0.06 | -0.07 | 9/26/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 8.70 | 11.80 | 10.25 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 33 | 2.90 | -0.96 | 0.02 | -0.02 | 9/25/2025 | 10/8/2025 2:58:57 PM EST |
| 40.00 | 13.50 | 17.20 | 15.35 | % | 0.38 | 0 | 0 | 3.37 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:58:57 PM EST | |||
| 45.00 | 18.60 | 22.60 | 20.60 | % | 0.46 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST |