Options Chain for FORWARD AIR CORP COM (FWRD) - $27.06 as of 7/22/2025 3:24:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.10 | 16.80 | 15.45 | % | 1.24 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/22/2025 1:59:05 PM EST | |||
| 15.00 | 11.10 | 13.20 | 12.15 | 7.30 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.36 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 7/22/2025 1:59:05 PM EST |
| 17.50 | 8.10 | 10.50 | 9.30 | % | 0.53 | 0 | 0 | 1.43 | 0.97 | 0.01 | -0.01 | 7/22/2025 1:59:05 PM EST | |||
| 20.00 | 7.50 | 8.20 | 7.85 | 7.90 | +0.60 | +8.22% | 0.39 | 45 | 51 | 1.08 | 0.92 | 0.02 | -0.03 | 7/22/2025 | 7/22/2025 1:59:05 PM EST |
| 22.50 | 5.40 | 7.00 | 6.20 | 5.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | 0.84 | 0.04 | -0.04 | 7/16/2025 | 7/22/2025 1:59:05 PM EST |
| 25.00 | 3.70 | 4.10 | 3.90 | 3.85 | 0.00 | 0.00% | 0.16 | 0 | 221 | 0.81 | 0.71 | 0.05 | -0.05 | 7/16/2025 | 7/22/2025 1:59:05 PM EST |
| 30.00 | 1.25 | 1.70 | 1.48 | 1.36 | +0.11 | +8.80% | 0.05 | 30 | 341 | 0.76 | 0.40 | 0.07 | -0.05 | 7/22/2025 | 7/22/2025 1:59:05 PM EST |
| 35.00 | 0.15 | 0.60 | 0.38 | 0.31 | +0.11 | +55.00% | 0.01 | 4 | 120 | 0.74 | 0.14 | 0.04 | -0.03 | 7/22/2025 | 7/22/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.35 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/22/2025 1:59:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.75 | -0.03 | 0.01 | -0.01 | 6/30/2025 | 7/22/2025 1:59:05 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | -0.08 | 0.02 | -0.03 | 7/15/2025 | 7/22/2025 1:59:05 PM EST |
| 22.50 | 0.50 | 0.80 | 0.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.95 | -0.16 | 0.04 | -0.04 | 7/21/2025 | 7/22/2025 1:59:05 PM EST |
| 25.00 | 1.15 | 2.30 | 1.73 | 1.35 | -0.21 | -13.47% | 0.07 | 5 | 1,311 | 0.87 | -0.29 | 0.05 | -0.05 | 7/22/2025 | 7/22/2025 1:59:05 PM EST |
| 30.00 | 3.50 | 3.90 | 3.70 | % | 0.12 | 0 | 0 | 0.83 | -0.60 | 0.07 | -0.05 | 7/22/2025 1:59:05 PM EST | |||
| 35.00 | 7.40 | 8.10 | 7.75 | 8.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.57 | -0.86 | 0.04 | -0.03 | 7/18/2025 | 7/22/2025 1:59:05 PM EST |