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 | 27.00 | 31.10 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 5.00 | 24.40 | 28.60 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 7.50 | 22.20 | 26.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 10.00 | 19.70 | 23.70 | 16.75 | 0.00 | 0.00% | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 2/4/2025 3:59:50 PM EST |
| 12.50 | 17.30 | 21.30 | 14.14 | 0.00 | 0.00% | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 2/4/2025 3:59:50 PM EST |
| 15.00 | 14.90 | 18.90 | 13.53 | 0.00 | 0.00% | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 2/4/2025 3:59:50 PM EST |
| 17.50 | 12.60 | 16.50 | 22.00 | 0.00 | 0.00% | 0 | 15 | 1.48 | 0.98 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:50 PM EST |
| 20.00 | 10.30 | 14.20 | 14.00 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.95 | 0.01 | -0.01 | 1/14/2025 | 2/4/2025 3:59:50 PM EST |
| 22.50 | 7.90 | 12.00 | % | 0 | 0 | 1.17 | 0.90 | 0.02 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 25.00 | 6.00 | 9.90 | % | 0 | 0 | 1.05 | 0.83 | 0.03 | -0.02 | 2/4/2025 3:59:50 PM EST | |||
| 30.00 | 4.00 | 4.70 | 6.67 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.64 | 0.04 | -0.03 | 12/9/2024 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 1.35 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 856 | 0.56 | 0.42 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 0.75 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 192 | 0.59 | 0.23 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 0.25 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 1,423 | 0.60 | 0.12 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 405 | 0.62 | 0.05 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.61 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 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 | 4.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.20 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 2/4/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 2.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.02 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 2.60 | % | 0 | 0 | 1.08 | -0.05 | 0.01 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 22.50 | 0.40 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 1,000 | 0.71 | -0.10 | 0.02 | -0.01 | 1/17/2025 | 2/4/2025 3:59:50 PM EST |
| 25.00 | 0.80 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 437 | 0.69 | -0.17 | 0.03 | -0.02 | 1/24/2025 | 2/4/2025 3:59:50 PM EST |
| 30.00 | 2.25 | 2.95 | 2.55 | 0.00 | 0.00% | 0 | 1,163 | 0.63 | -0.36 | 0.04 | -0.03 | 1/17/2025 | 2/4/2025 3:59:50 PM EST |
| 35.00 | 5.00 | 5.90 | 6.89 | 0.00 | 0.00% | 0 | 41 | 0.63 | -0.58 | 0.05 | -0.02 | 12/20/2024 | 2/4/2025 3:59:50 PM EST |
| 40.00 | 7.20 | 11.20 | 7.95 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.77 | 0.04 | -0.02 | 11/20/2024 | 2/4/2025 3:59:50 PM EST |
| 45.00 | 11.70 | 15.90 | % | 0 | 0 | 1.09 | -0.88 | 0.02 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 50.00 | 16.50 | 20.60 | % | 0 | 0 | 1.22 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 55.00 | 21.50 | 25.40 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:50 PM EST |