Options Chain for FORWARD AIR CORP COM (FWRD) - $18.89 as of 4/10/2026 4:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 18.60 | 16.60 | % | 6.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 5.00 | 12.40 | 16.10 | 14.25 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 7.50 | 9.90 | 13.60 | 11.75 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 10.00 | 7.10 | 11.10 | 9.10 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 12.50 | 4.60 | 8.40 | 6.50 | 6.50 | 0.00 | 0.00% | 0.52 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:04 PM EST |
| 15.00 | 2.15 | 5.00 | 3.58 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 153 | 5.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:04 PM EST |
| 17.50 | 1.55 | 1.95 | 1.75 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 2,243 | 2.01 | 0.85 | 0.20 | -0.06 | 4/10/2026 | 4/15/2026 3:59:04 PM EST |
| 20.00 | 0.10 | 0.55 | 0.33 | 0.20 | +0.05 | +33.34% | 0.02 | 2 | 2,989 | 1.28 | 0.29 | 0.20 | -0.12 | 4/15/2026 | 4/15/2026 3:59:04 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.63 | 0.03 | 0.04 | -0.02 | 4/14/2026 | 4/15/2026 3:59:04 PM EST |
| 25.00 | 0.00 | 3.70 | 1.85 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 2,015 | 2.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.60 | 1.30 | % | 0.52 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 2 | 5.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 41 | 7.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:04 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.01 | -16.67% | 0.01 | 30 | 90 | 1.93 | -0.15 | 0.20 | -0.06 | 4/15/2026 | 4/15/2026 3:59:04 PM EST |
| 20.00 | 0.40 | 2.60 | 1.50 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 239 | 3.44 | -0.71 | 0.20 | -0.12 | 4/13/2026 | 4/15/2026 3:59:04 PM EST |
| 22.50 | 2.05 | 5.40 | 3.73 | % | 0.17 | 0 | 61 | 5.37 | -0.97 | 0.04 | -0.02 | 4/15/2026 3:59:04 PM EST | |||
| 25.00 | 4.30 | 7.90 | 6.10 | % | 0.24 | 0 | 1 | 6.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 30.00 | 9.10 | 12.90 | 11.00 | % | 0.37 | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST | |||
| 35.00 | 13.80 | 17.90 | 15.85 | 16.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:04 PM EST |
| 40.00 | 18.80 | 22.90 | 20.85 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:04 PM EST |