Options Chain for FORWARD AIR CORP COM (FWRD) - $27.00 as of 2/24/2026 8:00:15 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 | 9.80 | 13.40 | 11.60 | % | 0.77 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 17.50 | 7.30 | 11.20 | 9.25 | % | 0.53 | 0 | 0 | 1.73 | 0.96 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 20.00 | 5.10 | 8.80 | 6.95 | % | 0.35 | 0 | 0 | 1.40 | 0.90 | 0.03 | -0.02 | 2/24/2026 3:59:59 PM EST | |||
| 22.50 | 4.40 | 6.50 | 5.45 | 4.60 | % | 0.24 | 10 | 0 | 0.79 | 0.79 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 25.00 | 3.00 | 3.50 | 3.25 | 3.27 | % | 0.13 | 3 | 0 | 0.59 | 0.65 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 30.00 | 0.95 | 1.20 | 1.08 | 1.15 | +0.07 | +6.49% | 0.04 | 13 | 20 | 0.57 | 0.32 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.27 | % | 0.01 | 3 | 0 | 0.61 | 0.12 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.05 | % | 0.02 | 2 | 0 | 1.16 | 0.03 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.15 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.78 | -0.04 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 20.00 | 0.25 | 2.45 | 1.35 | % | 0.07 | 0 | 0 | 1.04 | -0.10 | 0.03 | -0.02 | 2/24/2026 3:59:59 PM EST | |||
| 22.50 | 0.55 | 1.00 | 0.78 | 1.00 | % | 0.03 | 100 | 0 | 0.61 | -0.21 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 25.00 | 1.20 | 1.80 | 1.50 | % | 0.06 | 0 | 0 | 0.56 | -0.35 | 0.06 | -0.03 | 2/24/2026 3:59:59 PM EST | |||
| 30.00 | 4.10 | 5.00 | 4.55 | 4.50 | % | 0.15 | 1 | 0 | 0.53 | -0.68 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 35.00 | 6.90 | 10.60 | 8.75 | % | 0.25 | 0 | 0 | 1.21 | -0.88 | 0.04 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 40.00 | 11.70 | 15.50 | 13.60 | % | 0.34 | 0 | 0 | 1.44 | -0.97 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST |