Options Chain for FORWARD AIR CORP COM (FWRD) - $31.46 as of 2/4/2025 9:22:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 26.90 | 31.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 5.00 | 24.40 | 28.60 | 7.20 | 0.00 | 0.00% | 0 | 5 | 5.04 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 2/4/2025 3:59:50 PM EST |
| 7.50 | 22.00 | 26.10 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 10.00 | 20.30 | 23.60 | 11.30 | 0.00 | 0.00% | 0 | 17 | 2.66 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:50 PM EST |
| 12.50 | 17.50 | 21.20 | 24.60 | 0.00 | 0.00% | 0 | 34 | 2.48 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 2/4/2025 3:59:50 PM EST |
| 15.00 | 14.60 | 18.70 | 17.20 | 0.00 | 0.00% | 0 | 5 | 1.87 | 0.99 | 0.00 | -0.01 | 8/22/2024 | 2/4/2025 3:59:50 PM EST |
| 17.50 | 12.20 | 16.30 | % | 0 | 0 | 1.81 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 20.00 | 10.00 | 13.90 | 13.70 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.94 | 0.01 | -0.02 | 1/3/2025 | 2/4/2025 3:59:50 PM EST |
| 22.50 | 7.50 | 10.40 | 16.10 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.91 | 0.02 | -0.02 | 9/20/2024 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 5.70 | 9.30 | 6.20 | 0.00 | 0.00% | 0 | 16 | 1.20 | 0.83 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 30.00 | 3.60 | 4.10 | 3.05 | 0.00 | 0.00% | 0 | 132 | 0.69 | 0.64 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 1.40 | 1.90 | 1.80 | +0.28 | +18.43% | 1 | 512 | 0.65 | 0.37 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 0.45 | 0.90 | 0.60 | 0.00 | 0.00% | 3 | 620 | 0.66 | 0.20 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 1.35 | 0.39 | -0.20 | -33.90% | 6 | 164 | 0.86 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 78 | 0.73 | 0.06 | 0.01 | -0.01 | 1/22/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.02 | 0.01 | -0.01 | 12/18/2024 | 2/4/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 2/4/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 1.65 | 1.36 | 0.00 | 0.00% | 0 | 35 | 3.22 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 2/4/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 22 | 2.61 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 2/4/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 1.78 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 18 | 1.48 | -0.03 | 0.01 | -0.01 | 10/1/2024 | 2/4/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 2.40 | 8.00 | 0.00 | 0.00% | 0 | 4 | 1.21 | -0.06 | 0.01 | -0.02 | 5/21/2024 | 2/4/2025 3:59:50 PM EST |
| 22.50 | 0.20 | 2.60 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.16 | -0.09 | 0.02 | -0.02 | 1/6/2025 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 0.55 | 0.90 | 0.97 | 0.00 | 0.00% | 0 | 625 | 0.74 | -0.17 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 30.00 | 1.75 | 2.60 | 2.45 | -0.27 | -9.93% | 31 | 723 | 0.65 | -0.36 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 4.60 | 5.60 | 5.80 | 0.00 | 0.00% | 0 | 170 | 0.67 | -0.63 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 8.70 | 9.40 | 7.30 | 0.00 | 0.00% | 0 | 143 | 0.65 | -0.80 | 0.04 | -0.02 | 1/23/2025 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 11.60 | 15.70 | 12.30 | 0.00 | 0.00% | 0 | 120 | 1.28 | -0.89 | 0.02 | -0.02 | 1/6/2025 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 16.50 | 20.40 | % | 0 | 0 | 1.41 | -0.94 | 0.01 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 55.00 | 21.50 | 25.60 | 20.75 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 12/6/2024 | 2/4/2025 3:59:50 PM EST |