Options Chain for FORWARD AIR CORP COM (FWRD) - $16.79 as of 5/27/2025 3:04:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 16.20 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 10.40 | 13.70 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.50 | 8.10 | 11.40 | % | 0 | 0 | 3.12 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 5.80 | 9.30 | % | 0 | 0 | 2.54 | 0.97 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.50 | 4.80 | 6.40 | % | 0 | 0 | 1.16 | 0.88 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 15.00 | 3.10 | 3.40 | % | 0 | 0 | 0.83 | 0.72 | 0.06 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 17.50 | 1.70 | 2.15 | % | 0 | 0 | 0.84 | 0.53 | 0.08 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 0.90 | 1.10 | % | 0 | 0 | 0.77 | 0.34 | 0.08 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 22.50 | 0.50 | 0.60 | % | 0 | 0 | 0.78 | 0.21 | 0.06 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 1.07 | 0.12 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 2.20 | % | 0 | 0 | 1.99 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:53 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 | 5/27/2025 2:58:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 7.50 | 0.00 | 1.45 | % | 0 | 0 | 2.89 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 10.00 | 0.00 | 1.25 | % | 0 | 0 | 1.96 | -0.03 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.35 | % | 12 | 0 | 0.93 | -0.12 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 15.00 | 0.90 | 1.10 | % | 0 | 0 | 0.78 | -0.28 | 0.06 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 17.50 | 2.00 | 2.25 | % | 0 | 0 | 0.75 | -0.47 | 0.08 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 3.60 | 4.00 | % | 0 | 0 | 0.75 | -0.66 | 0.08 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 22.50 | 5.20 | 7.20 | % | 0 | 0 | 1.38 | -0.79 | 0.06 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 6.60 | 9.40 | % | 0 | 0 | 1.46 | -0.88 | 0.04 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 10.80 | 14.60 | % | 0 | 0 | 1.87 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 35.00 | 15.90 | 19.60 | % | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:53 PM EST |