Options Chain for FORWARD AIR CORP COM (FWRD) - $14.67 as of 8/4/2026 7:42:55 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 | 10.60 | 14.80 | 12.70 | 11.32 | 0.00 | 0.00% | 5.08 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/4/2026 4:00:03 PM EST |
| 5.00 | 8.20 | 12.10 | 10.15 | 7.00 | 0.00 | 0.00% | 2.03 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 4:00:03 PM EST |
| 7.50 | 5.80 | 9.00 | 7.40 | 7.00 | 0.00 | 0.00% | 0.99 | 0 | 39 | 3.03 | 0.96 | 0.02 | 0.00 | 6/12/2026 | 8/4/2026 4:00:03 PM EST |
| 10.00 | 3.60 | 6.50 | 5.05 | 4.38 | 0.00 | 0.00% | 0.51 | 0 | 70 | 2.12 | 0.86 | 0.03 | -0.01 | 7/31/2026 | 8/4/2026 4:00:03 PM EST |
| 12.50 | 3.30 | 3.90 | 3.60 | 3.70 | +1.15 | +45.10% | 0.29 | 12 | 51 | 1.11 | 0.73 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 15.00 | 0.50 | 4.20 | 2.35 | 2.33 | 0.00 | 0.00% | 0.16 | 0 | 376 | 1.15 | 0.57 | 0.06 | -0.02 | 7/24/2026 | 8/4/2026 4:00:03 PM EST |
| 17.50 | 0.60 | 1.45 | 1.03 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 1,840 | 0.91 | 0.37 | 0.08 | -0.02 | 7/31/2026 | 8/4/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 936 | 1.74 | 0.25 | 0.06 | -0.02 | 7/24/2026 | 8/4/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1,000 | 2.15 | 0.15 | 0.04 | -0.01 | 7/16/2026 | 8/4/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,156 | 1.61 | 0.04 | 0.02 | 0.00 | 7/21/2026 | 8/4/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 798 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 144 | 2.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 4.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.57 | -0.04 | 0.02 | 0.00 | 7/21/2026 | 8/4/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.34 | -0.14 | 0.03 | -0.01 | 7/28/2026 | 8/4/2026 4:00:03 PM EST |
| 12.50 | 0.75 | 1.35 | 1.05 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 103 | 1.06 | -0.27 | 0.05 | -0.02 | 7/29/2026 | 8/4/2026 4:00:03 PM EST |
| 15.00 | 1.50 | 3.90 | 2.70 | 2.20 | +0.40 | +22.23% | 0.18 | 8 | 116 | 1.28 | -0.43 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 17.50 | 3.00 | 5.70 | 4.35 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 391 | 1.25 | -0.63 | 0.08 | -0.02 | 5/8/2026 | 8/4/2026 4:00:03 PM EST |
| 20.00 | 3.50 | 7.50 | 5.50 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.86 | -0.75 | 0.06 | -0.02 | 5/8/2026 | 8/4/2026 4:00:03 PM EST |
| 22.50 | 5.70 | 9.60 | 7.65 | 4.13 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.95 | -0.85 | 0.04 | -0.01 | 4/30/2026 | 8/4/2026 4:00:03 PM EST |
| 25.00 | 8.20 | 12.00 | 10.10 | 7.84 | 0.00 | 0.00% | 0.40 | 0 | 20 | 2.05 | -0.96 | 0.02 | 0.00 | 4/8/2026 | 8/4/2026 4:00:03 PM EST |
| 30.00 | 13.30 | 17.00 | 15.15 | % | 0.51 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 35.00 | 17.90 | 22.00 | 19.95 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 40.00 | 22.90 | 27.00 | 24.95 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 45.00 | 27.70 | 32.00 | 29.85 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST |