Options Chain for FORWARD AIR CORP COM (FWRD) - $22.13 as of 6/19/2025 7:31:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.60 | 21.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 5.00 | 15.10 | 19.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 7.50 | 12.60 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 10.00 | 10.80 | 13.70 | 8.10 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:55 PM EST |
| 12.50 | 8.90 | 11.60 | 6.00 | 0.00 | 0.00% | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:55 PM EST |
| 15.00 | 6.90 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 284 | 4.59 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 17.50 | 4.00 | 4.90 | 5.31 | 0.00 | 0.00% | 0 | 477 | 3.74 | 0.99 | 0.01 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 20.00 | 1.55 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 1,120 | 3.93 | 0.86 | 0.09 | -0.11 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 22.50 | 0.00 | 1.20 | 0.30 | -1.20 | -80.00% | 33 | 227 | 0.61 | 0.47 | 0.19 | -0.21 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 457 | 1.19 | 0.12 | 0.10 | -0.12 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 30.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 2,805 | 4.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 611 | 3.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 706 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:55 PM EST |
| 45.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 510 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 360 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:55 PM EST |
| 12.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:55 PM EST |
| 15.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 1,388 | 2.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 17.50 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 258 | 7.07 | -0.01 | 0.01 | 0.00 | 6/5/2025 | 6/18/2025 3:28:55 PM EST |
| 20.00 | 0.05 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.97 | -0.14 | 0.09 | -0.11 | 6/17/2025 | 6/18/2025 3:28:55 PM EST |
| 22.50 | 0.00 | 0.70 | 0.50 | -0.20 | -28.58% | 52 | 202 | 0.91 | -0.53 | 0.19 | -0.21 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 25.00 | 1.15 | 4.30 | 6.51 | 0.00 | 0.00% | 0 | 44 | 4.25 | -0.88 | 0.10 | -0.12 | 5/12/2025 | 6/18/2025 3:28:55 PM EST |
| 30.00 | 6.40 | 9.20 | 10.50 | 0.00 | 0.00% | 0 | 33 | 6.47 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:55 PM EST |
| 35.00 | 10.90 | 14.90 | 22.00 | 0.00 | 0.00% | 0 | 25 | 8.18 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:55 PM EST |
| 40.00 | 15.80 | 19.90 | 8.40 | 0.00 | 0.00% | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/18/2025 3:28:55 PM EST |
| 45.00 | 20.80 | 24.90 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/18/2025 3:28:55 PM EST |
| 50.00 | 25.70 | 29.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 55.00 | 30.70 | 34.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |