Options Chain for FORWARD AIR CORP COM (FWRD) - $27.61 as of 1/30/2026 3:07:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.00 | 24.90 | 22.95 | % | 4.59 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 18.50 | 22.40 | 20.45 | % | 2.73 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 16.00 | 20.00 | 18.00 | % | 1.80 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.50 | 13.40 | 17.50 | 15.45 | 7.31 | 0.00 | 0.00% | 1.24 | 0 | 38 | 2.74 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 11.40 | 13.90 | 12.65 | 13.32 | 0.00 | 0.00% | 0.84 | 0 | 489 | 1.66 | 0.98 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 17.50 | 9.10 | 11.70 | 10.40 | 10.40 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.48 | 0.95 | 0.01 | -0.01 | 12/3/2025 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 8.20 | 9.50 | 8.85 | 8.59 | +0.19 | +2.27% | 0.44 | 92 | 4,611 | 0.92 | 0.89 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 22.50 | 4.90 | 7.70 | 6.30 | 6.80 | +0.70 | +11.48% | 0.28 | 90 | 9,905 | 1.21 | 0.82 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 4.10 | 4.80 | 4.45 | 4.47 | -0.13 | -2.83% | 0.18 | 278 | 8,890 | 0.68 | 0.72 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 1.90 | 2.30 | 2.10 | 2.02 | -0.18 | -8.19% | 0.07 | 254 | 6,203 | 0.67 | 0.45 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 0.15 | 0.90 | 0.53 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.60 | 0.20 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 0.15 | 0.75 | 0.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.72 | 0.06 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.02 | 0.01 | 0.00 | 7/30/2025 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.19 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 329 | 1.54 | -0.02 | 0.00 | -0.01 | 12/1/2025 | 1/30/2026 3:59:55 PM EST |
| 17.50 | 0.10 | 0.60 | 0.35 | 0.30 | -0.02 | -6.25% | 0.02 | 1 | 207 | 0.90 | -0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.25 | 0.85 | 0.55 | 0.55 | -0.03 | -5.18% | 0.03 | 51 | 251 | 0.86 | -0.11 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 22.50 | 0.55 | 1.10 | 0.83 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 448 | 0.77 | -0.18 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 1.05 | 1.70 | 1.38 | 1.53 | -0.17 | -10.00% | 0.06 | 50 | 709 | 0.69 | -0.28 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 30.00 | 3.50 | 4.20 | 3.85 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 192 | 0.72 | -0.55 | 0.06 | -0.03 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 5.70 | 9.50 | 7.60 | 9.62 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.22 | -0.80 | 0.05 | -0.02 | 12/5/2025 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 10.20 | 14.40 | 12.30 | % | 0.31 | 0 | 0 | 1.48 | -0.94 | 0.02 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 45.00 | 15.10 | 19.10 | 17.10 | 19.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 12/23/2025 | 1/30/2026 3:59:55 PM EST |