Options Chain for FORWARD AIR CORP COM (FWRD) - $13.45 as of 7/5/2026 9:16:54 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 | 8.80 | 12.90 | 10.85 | % | 4.34 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 5.00 | 7.10 | 10.40 | 8.75 | % | 1.75 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 7.50 | 5.20 | 8.10 | 6.65 | % | 0.89 | 0 | 0 | 3.33 | 0.98 | 0.02 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 10.00 | 3.40 | 4.70 | 4.05 | 4.60 | % | 0.40 | 1 | 0 | 1.65 | 0.84 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST | |
| 12.50 | 1.15 | 2.80 | 1.98 | % | 0.16 | 0 | 0 | 0.85 | 0.62 | 0.08 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 15.00 | 0.75 | 1.75 | 1.25 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.98 | 0.41 | 0.09 | -0.02 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 17.50 | 0.35 | 1.15 | 0.75 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 300 | 1.01 | 0.25 | 0.07 | -0.01 | 6/26/2026 | 7/2/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.40 | 0.14 | 0.05 | -0.01 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 2.19 | 0.08 | 0.03 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.70 | 0.04 | 0.02 | 0.00 | 7/2/2026 3:59:51 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.64 | -0.02 | 0.02 | 0.00 | 6/24/2026 | 7/2/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.38 | -0.16 | 0.06 | -0.01 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 12.50 | 0.85 | 1.95 | 1.40 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.91 | -0.38 | 0.08 | -0.01 | 6/30/2026 | 7/2/2026 3:59:51 PM EST |
| 15.00 | 2.30 | 3.70 | 3.00 | 2.70 | -0.30 | -10.00% | 0.20 | 10 | 13 | 0.93 | -0.59 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 17.50 | 2.75 | 6.10 | 4.43 | % | 0.25 | 0 | 0 | 1.62 | -0.75 | 0.07 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 20.00 | 5.00 | 9.00 | 7.00 | % | 0.35 | 0 | 0 | 2.09 | -0.86 | 0.05 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 22.50 | 7.40 | 11.40 | 9.40 | % | 0.42 | 0 | 0 | 2.26 | -0.92 | 0.03 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 25.00 | 9.80 | 13.60 | 11.70 | % | 0.47 | 0 | 0 | 2.28 | -0.96 | 0.02 | 0.00 | 7/2/2026 3:59:51 PM EST |