Options Chain for FORWARD AIR CORP COM (FWRD) - $32.27 as of 7/29/2025 3:25:01 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 | 27.30 | 31.20 | 29.25 | % | 11.70 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 24.60 | 28.60 | 26.60 | % | 5.32 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.50 | 22.60 | 24.60 | 23.60 | % | 3.15 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 10.00 | 21.20 | 23.30 | 22.25 | 21.50 | 0.00 | 0.00% | 2.23 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 12.50 | 18.90 | 19.60 | 19.25 | 19.00 | 0.00 | 0.00% | 1.54 | 0 | 169 | 1.81 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 15.50 | 18.10 | 16.80 | 13.20 | 0.00 | 0.00% | 1.12 | 0 | 107 | 2.15 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:58:54 PM EST |
| 17.50 | 12.70 | 14.80 | 13.75 | 8.80 | 0.00 | 0.00% | 0.79 | 0 | 65 | 1.34 | 0.98 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 11.60 | 12.80 | 12.20 | 8.65 | 0.00 | 0.00% | 0.61 | 0 | 80 | 1.13 | 0.96 | 0.01 | -0.01 | 7/9/2025 | 7/29/2025 1:58:54 PM EST |
| 22.50 | 9.40 | 10.10 | 9.75 | 10.10 | 0.00 | 0.00% | 0.43 | 0 | 274 | 0.71 | 0.91 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 7.40 | 7.80 | 7.60 | 7.40 | +0.20 | +2.78% | 0.30 | 1 | 113 | 0.74 | 0.84 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 4.00 | 4.50 | 4.25 | 4.20 | -0.10 | -2.33% | 0.14 | 1 | 1,194 | 0.68 | 0.64 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 1.80 | 2.00 | 1.90 | 1.80 | +0.15 | +9.10% | 0.05 | 293 | 1,069 | 0.64 | 0.39 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.02 | 502 | 681 | 0.47 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.08 | 0.02 | -0.01 | 7/2/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.03 | 0.01 | 0.00 | 7/9/2025 | 7/29/2025 1:58:54 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 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 222 | 2.01 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 173 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 277 | 1.38 | -0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.98 | -0.04 | 0.01 | -0.01 | 7/9/2025 | 7/29/2025 1:58:54 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 579 | 0.85 | -0.09 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 0.70 | 1.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 165 | 0.74 | -0.16 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 2.05 | 2.55 | 2.30 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.69 | -0.36 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 3.10 | 6.40 | 4.75 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.94 | -0.61 | 0.05 | -0.03 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 7.30 | 10.50 | 8.90 | % | 0.22 | 0 | 0 | 1.04 | -0.82 | 0.04 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 45.00 | 11.70 | 15.00 | 13.35 | % | 0.30 | 0 | 0 | 1.14 | -0.92 | 0.02 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 50.00 | 16.50 | 20.20 | 18.35 | % | 0.37 | 0 | 0 | 1.32 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:54 PM EST |