Options Chain for FORWARD AIR CORP COM (FWRD) - $26.81 as of 2/13/2026 7:56:03 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 | 10.20 | 14.00 | 12.10 | % | 0.81 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 17.50 | 8.30 | 11.00 | 9.65 | % | 0.55 | 0 | 0 | 4.15 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 20.00 | 5.90 | 8.80 | 7.35 | % | 0.37 | 0 | 0 | 3.57 | 0.97 | 0.02 | -0.03 | 2/13/2026 3:59:53 PM EST | |||
| 22.50 | 3.70 | 5.70 | 4.70 | % | 0.21 | 0 | 0 | 2.21 | 0.89 | 0.05 | -0.06 | 2/13/2026 3:59:53 PM EST | |||
| 25.00 | 1.75 | 3.30 | 2.53 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.55 | 0.71 | 0.08 | -0.10 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 0.35 | 0.75 | 0.55 | 0.70 | +0.25 | +55.56% | 0.02 | 664 | 4,970 | 1.06 | 0.21 | 0.09 | -0.07 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 0.10 | 2.25 | 1.18 | 0.10 | +0.04 | +66.67% | 0.03 | 2 | 514 | 2.16 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.83 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.17 | -0.03 | 0.02 | -0.03 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.50 | -0.11 | 0.05 | -0.06 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.55 | +550.00% | 0.03 | 21 | 186 | 0.96 | -0.29 | 0.08 | -0.10 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 3.00 | 4.30 | 3.65 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 235 | 1.56 | -0.79 | 0.09 | -0.07 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 6.30 | 10.20 | 8.25 | % | 0.24 | 0 | 0 | 3.07 | -0.98 | 0.02 | -0.01 | 2/13/2026 3:59:53 PM EST |