Options Chain for FORWARD AIR CORP COM (FWRD) - $26.85 as of 9/18/2025 9:17:09 AM 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 | 22.20 | 26.10 | 24.15 | % | 9.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 5.00 | 19.80 | 23.90 | 21.85 | % | 4.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 7.50 | 17.30 | 21.40 | 19.35 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 10.00 | 15.00 | 18.90 | 16.95 | 21.50 | 0.00 | 0.00% | 1.69 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:51 PM EST |
| 12.50 | 14.10 | 14.70 | 14.40 | 17.40 | 0.00 | 0.00% | 1.15 | 0 | 127 | 6.58 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 3:59:51 PM EST |
| 15.00 | 10.90 | 12.90 | 11.90 | 13.20 | 0.00 | 0.00% | 0.79 | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:51 PM EST |
| 17.50 | 7.60 | 11.40 | 9.50 | 8.80 | 0.00 | 0.00% | 0.54 | 0 | 38 | 8.76 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/17/2025 3:59:51 PM EST |
| 20.00 | 5.10 | 8.80 | 6.95 | 9.69 | 0.00 | 0.00% | 0.35 | 0 | 86 | 6.74 | 0.98 | 0.01 | -0.03 | 9/15/2025 | 9/17/2025 3:59:51 PM EST |
| 22.50 | 4.00 | 5.00 | 4.50 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 293 | 2.86 | 0.91 | 0.04 | -0.18 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 25.00 | 1.65 | 3.10 | 2.38 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 997 | 2.57 | 0.76 | 0.09 | -0.43 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 30.00 | 0.25 | 0.90 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2,242 | 1.59 | 0.19 | 0.09 | -0.23 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,225 | 2.43 | 0.01 | 0.01 | -0.01 | 9/16/2025 | 9/17/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1,351 | 7.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 8.02 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/17/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 3.05 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.22 | -0.02 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 22.50 | 0.10 | 1.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 796 | 1.83 | -0.09 | 0.04 | -0.18 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 1.85 | 0.95 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1,169 | 1.46 | -0.24 | 0.09 | -0.43 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 30.00 | 2.80 | 4.10 | 3.45 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 440 | 2.70 | -0.81 | 0.09 | -0.23 | 9/17/2025 | 9/17/2025 3:59:51 PM EST |
| 35.00 | 6.40 | 10.40 | 8.40 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 11 | 6.18 | -0.99 | 0.01 | -0.01 | 8/14/2025 | 9/17/2025 3:59:51 PM EST |
| 40.00 | 11.10 | 15.30 | 13.20 | % | 0.33 | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 45.00 | 16.40 | 20.30 | 18.35 | % | 0.41 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST | |||
| 50.00 | 21.40 | 25.30 | 23.35 | % | 0.47 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:51 PM EST |