Options Chain for FORWARD AIR CORP COM (FWRD) - $24.00 as of 10/3/2025 4:05:09 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 | 7.30 | 10.30 | 8.80 | % | 0.59 | 0 | 0 | 1.62 | 0.89 | 0.02 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 17.50 | 5.60 | 9.20 | 7.40 | % | 0.42 | 0 | 0 | 1.85 | 0.82 | 0.03 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 20.00 | 5.30 | 7.50 | 6.40 | % | 0.32 | 0 | 0 | 1.41 | 0.72 | 0.03 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 22.50 | 3.90 | 6.20 | 5.05 | % | 0.22 | 0 | 0 | 1.36 | 0.62 | 0.04 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 25.00 | 2.85 | 3.30 | 3.08 | 3.30 | -0.28 | -7.83% | 0.12 | 515 | 1,579 | 1.12 | 0.51 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 1.35 | 1.40 | 1.38 | 1.20 | -0.16 | -11.77% | 0.05 | 561 | 2,386 | 0.97 | 0.30 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.16 | 0.16 | 0.03 | -0.02 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.74 | 0.08 | 0.02 | -0.01 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.04 | 0.01 | -0.01 | 10/3/2025 4:00:04 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 | 1.10 | 0.55 | 0.76 | % | 0.04 | 8 | 0 | 1.33 | -0.11 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST | |
| 17.50 | 1.15 | 1.40 | 1.28 | 1.35 | +0.38 | +39.18% | 0.07 | 398 | 1 | 1.18 | -0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 1.95 | 2.90 | 2.43 | 2.05 | +0.10 | +5.13% | 0.12 | 288 | 1,600 | 1.11 | -0.28 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 22.50 | 2.85 | 3.50 | 3.18 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.10 | -0.38 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 4.20 | 5.00 | 4.60 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.09 | -0.49 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 7.00 | 8.70 | 7.85 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.93 | -0.70 | 0.04 | -0.03 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 35.00 | 9.90 | 13.30 | 11.60 | % | 0.33 | 0 | 0 | 1.38 | -0.84 | 0.03 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 40.00 | 14.50 | 18.40 | 16.45 | % | 0.41 | 0 | 0 | 1.71 | -0.92 | 0.02 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 45.00 | 19.70 | 23.40 | 21.55 | % | 0.48 | 0 | 0 | 1.91 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:04 PM EST |