Options Chain for FORWARD AIR CORP COM (FWRD) - $20.10 as of 4/1/2025 7:27:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 5.00 | 12.90 | 17.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 7.50 | 10.30 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 10.00 | 8.10 | 12.40 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 12.50 | 5.60 | 9.90 | 14.14 | 0.00 | 0.00% | 0 | 8 | 3.03 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 3/31/2025 3:59:52 PM EST |
| 15.00 | 3.40 | 7.20 | 13.53 | 0.00 | 0.00% | 0 | 6 | 2.55 | 0.96 | 0.02 | -0.02 | 7/26/2024 | 3/31/2025 3:59:52 PM EST |
| 17.50 | 1.20 | 5.40 | 22.00 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.82 | 0.07 | -0.03 | 11/6/2024 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 1.20 | 1.40 | 1.62 | 0.00 | 0.00% | 0 | 1,090 | 0.68 | 0.56 | 0.12 | -0.04 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 22.50 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1,655 | 0.71 | 0.28 | 0.11 | -0.03 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 592 | 1.55 | 0.11 | 0.06 | -0.02 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 330 | 1.97 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,075 | 1.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 794 | 1.46 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 358 | 3.86 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 409 | 1.85 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 3:59:52 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 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3,012 | 2.33 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 12 | 3.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 4,149 | 1.11 | -0.04 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 17.50 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 4,367 | 0.68 | -0.18 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 1.45 | 1.09 | 0.00 | 0.00% | 0 | 971 | 0.73 | -0.44 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 22.50 | 2.60 | 3.20 | 2.45 | 0.00 | 0.00% | 0 | 920 | 0.82 | -0.72 | 0.11 | -0.03 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 25.00 | 4.70 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 350 | 1.06 | -0.89 | 0.06 | -0.02 | 3/19/2025 | 3/31/2025 3:59:52 PM EST |
| 30.00 | 9.40 | 11.50 | 8.60 | 0.00 | 0.00% | 0 | 194 | 1.58 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 35.00 | 13.60 | 16.80 | 13.60 | 0.00 | 0.00% | 0 | 23 | 2.87 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 40.00 | 18.50 | 21.40 | 7.95 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/31/2025 3:59:52 PM EST |
| 45.00 | 22.60 | 26.80 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 50.00 | 27.60 | 31.80 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 55.00 | 32.50 | 37.20 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |