Options Chain for FORWARD AIR CORP COM (FWRD) - $17.72 as of 5/5/2025 3:09:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 16.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 10.30 | 14.30 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 7.90 | 12.00 | % | 0 | 0 | 3.76 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 5.50 | 9.00 | 2.40 | 0.00 | 0.00% | 0 | 10 | 2.52 | 0.96 | 0.01 | -0.01 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 5.00 | 5.90 | 3.30 | 0.00 | 0.00% | 0 | 59 | 0.91 | 0.87 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 3.50 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 265 | 0.96 | 0.74 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 2.25 | 2.90 | 2.00 | 0.00 | 0.00% | 0 | 199 | 0.92 | 0.58 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 1.30 | 2.60 | 1.54 | -0.06 | -3.75% | 2 | 206 | 0.92 | 0.43 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 0.75 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 131 | 0.92 | 0.31 | 0.06 | -0.02 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.10 | 1.00 | 0.70 | +0.45 | +180.00% | 13 | 500 | 0.89 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 2,939 | 0.90 | 0.08 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 2.20 | 0.51 | 0.00 | 0.00% | 0 | 598 | 1.73 | 0.04 | 0.01 | -0.01 | 3/3/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 706 | 1.80 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.32 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 510 | 1.43 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.88 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:48 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 | 1.55 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.55 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 3.79 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 360 | 1.89 | -0.04 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.25 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 138 | 1.02 | -0.13 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 1.15 | 1.40 | 1.25 | -0.05 | -3.85% | 1 | 258 | 1.04 | -0.26 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 2.35 | 2.50 | 4.00 | 0.00 | 0.00% | 0 | 298 | 1.02 | -0.42 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 3.90 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 23 | 1.02 | -0.57 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 5.70 | 8.00 | 3.90 | 0.00 | 0.00% | 0 | 75 | 1.00 | -0.69 | 0.06 | -0.02 | 3/20/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 7.70 | 8.90 | 10.70 | 0.00 | 0.00% | 0 | 102 | 1.18 | -0.80 | 0.05 | -0.02 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 11.10 | 14.80 | 15.00 | 0.00 | 0.00% | 0 | 351 | 1.68 | -0.92 | 0.03 | -0.01 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 15.90 | 19.70 | 22.00 | 0.00 | 0.00% | 0 | 45 | 2.34 | -0.96 | 0.01 | -0.01 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 20.60 | 24.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 1/7/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 25.60 | 29.70 | 12.60 | 0.00 | 0.00% | 0 | 0 | 2.87 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 30.60 | 34.70 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 35.60 | 39.70 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |