Options Chain for FORWARD AIR CORP COM (FWRD) - $34.85 as of 1/22/2025 8:47:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.80 | 21.50 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 15.20 | 18.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 12.70 | 16.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.50 | 10.20 | 13.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 7.70 | 11.50 | % | 0 | 0 | 1.58 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 3.00 | 6.30 | 4.09 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.83 | 0.05 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 1.90 | 2.20 | 2.18 | 0.00 | 0.00% | 0 | 1,240 | 0.58 | 0.51 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 363 | 0.55 | 0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.01 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.35 | 0.95 | 0.84 | 0.00 | 0.00% | 0 | 614 | 0.60 | -0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 1.85 | 3.00 | 3.70 | 0.00 | 0.00% | 0 | 512 | 0.56 | -0.49 | 0.07 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 4.20 | 7.10 | % | 0 | 0 | 0.95 | -0.80 | 0.05 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 8.20 | 12.50 | % | 0 | 0 | 1.13 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:54 PM EST |