Options Chain for FORWARD AIR CORP COM (FWRD) - $17.06 as of 3/26/2026 9:06:39 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 | 12.50 | 16.60 | 14.55 | % | 5.82 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 10.00 | 14.10 | 12.05 | % | 2.41 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 7.50 | 7.60 | 11.70 | 9.65 | % | 1.29 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 10.00 | 5.20 | 9.40 | 7.30 | % | 0.73 | 0 | 0 | 2.71 | 0.97 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 12.50 | 3.00 | 5.70 | 4.35 | % | 0.35 | 0 | 0 | 1.31 | 0.88 | 0.04 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 2.90 | 3.40 | 3.15 | % | 0.21 | 0 | 0 | 0.79 | 0.72 | 0.07 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 17.50 | 1.45 | 2.10 | 1.78 | 1.41 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.77 | 0.53 | 0.08 | -0.02 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 20.00 | 0.65 | 1.20 | 0.93 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.73 | 0.34 | 0.08 | -0.02 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 22.50 | 0.30 | 0.80 | 0.55 | % | 0.02 | 0 | 0 | 0.78 | 0.21 | 0.06 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 0 | 1.08 | 0.11 | 0.04 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.09 | 0.03 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.20 | 1.10 | % | 0.15 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.61 | -0.03 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 12.50 | 0.20 | 0.60 | 0.40 | % | 0.03 | 0 | 0 | 0.85 | -0.12 | 0.04 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 0.65 | 1.30 | 0.98 | % | 0.07 | 0 | 0 | 0.77 | -0.28 | 0.07 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 17.50 | 1.75 | 2.55 | 2.15 | % | 0.12 | 0 | 0 | 0.76 | -0.47 | 0.08 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 20.00 | 3.50 | 4.30 | 3.90 | % | 0.20 | 0 | 0 | 0.79 | -0.66 | 0.08 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 22.50 | 3.90 | 7.90 | 5.90 | % | 0.26 | 0 | 0 | 1.67 | -0.79 | 0.06 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 6.10 | 10.30 | 8.20 | % | 0.33 | 0 | 0 | 1.84 | -0.89 | 0.04 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 11.00 | 15.10 | 13.05 | % | 0.43 | 0 | 0 | 2.08 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST |