Options Chain for FORWARD AIR CORP COM (FWRD) - $19.66 as of 10/27/2025 2:51:56 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 | 15.20 | 19.30 | 17.25 | % | 6.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 5.00 | 12.80 | 16.70 | 14.75 | % | 2.95 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 7.50 | 11.00 | 13.40 | 12.20 | % | 1.63 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:59:05 PM EST | |||
| 10.00 | 8.00 | 11.90 | 9.95 | 16.07 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.75 | 0.96 | 0.01 | -0.01 | 7/1/2025 | 10/27/2025 1:59:05 PM EST |
| 12.50 | 5.70 | 9.60 | 7.65 | % | 0.61 | 0 | 0 | 2.17 | 0.91 | 0.02 | -0.02 | 10/27/2025 1:59:05 PM EST | |||
| 15.00 | 3.70 | 7.50 | 5.60 | 13.60 | 0.00 | 0.00% | 0.37 | 0 | 181 | 1.80 | 0.83 | 0.03 | -0.02 | 9/17/2025 | 10/27/2025 1:59:05 PM EST |
| 17.50 | 3.20 | 5.30 | 4.25 | 3.63 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.97 | 0.72 | 0.05 | -0.03 | 10/20/2025 | 10/27/2025 1:59:05 PM EST |
| 20.00 | 2.35 | 2.85 | 2.60 | 2.90 | +0.70 | +31.82% | 0.13 | 1 | 585 | 0.79 | 0.58 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 22.50 | 1.60 | 2.25 | 1.93 | 1.85 | +0.05 | +2.78% | 0.09 | 84 | 1,035 | 0.94 | 0.44 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 0.90 | 1.35 | 1.13 | 0.95 | -0.15 | -13.64% | 0.05 | 83 | 1,596 | 0.89 | 0.33 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 0.40 | 0.70 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5,120 | 0.92 | 0.18 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,178 | 1.26 | 0.08 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 477 | 1.44 | 0.04 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.59 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 10/27/2025 1:59:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.01 | 0.00 | 0.00 | 7/16/2025 | 10/27/2025 1:59:05 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.75 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.01 | 10/27/2025 1:59:05 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.38 | -0.04 | 0.01 | -0.01 | 8/25/2025 | 10/27/2025 1:59:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.35 | -0.09 | 0.02 | -0.02 | 10/20/2025 | 10/27/2025 1:59:05 PM EST |
| 15.00 | 0.55 | 1.35 | 0.95 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.07 | -0.17 | 0.03 | -0.02 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 17.50 | 0.95 | 1.90 | 1.43 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 285 | 0.89 | -0.28 | 0.05 | -0.03 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 20.00 | 2.50 | 3.10 | 2.80 | 2.79 | -0.51 | -15.46% | 0.14 | 14 | 715 | 0.87 | -0.42 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 22.50 | 3.40 | 4.70 | 4.05 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 801 | 0.85 | -0.56 | 0.06 | -0.03 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 5.60 | 8.20 | 6.90 | 6.72 | 0.00 | 0.00% | 0.28 | 0 | 756 | 1.18 | -0.67 | 0.05 | -0.03 | 10/22/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 8.50 | 12.40 | 10.45 | 5.20 | 0.00 | 0.00% | 0.35 | 0 | 185 | 1.75 | -0.82 | 0.04 | -0.02 | 9/25/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 14.20 | 17.00 | 15.60 | 16.05 | 0.00 | 0.00% | 0.45 | 0 | 141 | 1.89 | -0.92 | 0.02 | -0.01 | 10/23/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 19.20 | 21.60 | 20.40 | 19.80 | 0.00 | 0.00% | 0.51 | 0 | 29 | 1.96 | -0.96 | 0.01 | -0.01 | 10/16/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 23.90 | 27.00 | 25.45 | 13.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.32 | -0.98 | 0.01 | 0.00 | 7/25/2025 | 10/27/2025 1:59:05 PM EST |
| 50.00 | 28.90 | 32.00 | 30.45 | % | 0.61 | 0 | 0 | 2.49 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 55.00 | 33.20 | 37.40 | 35.30 | 24.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 1:59:05 PM EST |