Options Chain for FORWARD AIR CORP COM (FWRD) - $22.75 as of 4/24/2026 4:53:09 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 | 18.80 | 22.80 | 20.80 | % | 8.32 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 5.00 | 16.40 | 20.30 | 18.35 | % | 3.67 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 7.50 | 13.90 | 17.90 | 15.90 | % | 2.12 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 10.00 | 11.30 | 14.50 | 12.90 | % | 1.29 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 12.50 | 9.10 | 12.70 | 10.90 | 10.85 | 0.00 | 0.00% | 0.87 | 0 | 20 | 2.22 | 0.98 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 15.00 | 6.80 | 9.90 | 8.35 | 5.10 | 0.00 | 0.00% | 0.56 | 0 | 15 | 1.60 | 0.94 | 0.02 | -0.01 | 4/13/2026 | 4/24/2026 3:59:44 PM EST |
| 17.50 | 4.70 | 7.30 | 6.00 | 6.25 | +0.60 | +10.62% | 0.34 | 1 | 17 | 1.17 | 0.86 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 20.00 | 4.50 | 5.00 | 4.75 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 433 | 0.72 | 0.76 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 3:59:44 PM EST |
| 22.50 | 2.90 | 3.50 | 3.20 | 3.20 | +0.40 | +14.29% | 0.14 | 50 | 521 | 0.70 | 0.63 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 25.00 | 1.75 | 2.35 | 2.05 | 2.14 | +0.34 | +18.89% | 0.08 | 11 | 1,084 | 0.69 | 0.49 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 30.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.10 | +16.67% | 0.02 | 25 | 3,287 | 0.67 | 0.22 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 35.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.83 | 0.08 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 570 | 1.24 | 0.03 | 0.01 | 0.00 | 4/24/2026 3:59:44 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:44 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 210 | 1.79 | -0.02 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:44 PM EST |
| 15.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.99 | -0.06 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:44 PM EST |
| 17.50 | 0.50 | 0.85 | 0.68 | 0.65 | -0.10 | -13.34% | 0.04 | 3 | 255 | 0.86 | -0.14 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 20.00 | 1.00 | 1.45 | 1.23 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 592 | 0.80 | -0.24 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 3:59:44 PM EST |
| 22.50 | 1.95 | 2.40 | 2.18 | 2.14 | -0.22 | -9.33% | 0.10 | 10 | 127 | 0.78 | -0.37 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:44 PM EST |
| 25.00 | 3.20 | 3.80 | 3.50 | 9.04 | 0.00 | 0.00% | 0.14 | 0 | 256 | 0.76 | -0.51 | 0.06 | -0.03 | 3/27/2026 | 4/24/2026 3:59:44 PM EST |
| 30.00 | 6.20 | 9.10 | 7.65 | 13.97 | 0.00 | 0.00% | 0.26 | 0 | 144 | 1.29 | -0.78 | 0.05 | -0.02 | 3/27/2026 | 4/24/2026 3:59:44 PM EST |
| 35.00 | 9.90 | 13.80 | 11.85 | % | 0.34 | 0 | 0 | 1.52 | -0.92 | 0.02 | -0.01 | 4/24/2026 3:59:44 PM EST | |||
| 40.00 | 14.80 | 18.70 | 16.75 | % | 0.42 | 0 | 0 | 1.74 | -0.97 | 0.01 | 0.00 | 4/24/2026 3:59:44 PM EST |