Options Chain for FORWARD AIR CORP COM (FWRD) - $31.82 as of 9/6/2024 3:44:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 27.30 | 31.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 25.10 | 28.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 7.50 | 22.30 | 26.40 | % | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 10.00 | 19.80 | 23.90 | 7.49 | 0.00 | 0.00% | 0 | 5 | 6.46 | 1.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:48 PM EST |
| 12.50 | 17.30 | 21.40 | 10.00 | 0.00 | 0.00% | 0 | 10 | 5.45 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 14.80 | 18.90 | 12.00 | 0.00 | 0.00% | 0 | 36 | 4.37 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 12.00 | 16.00 | 13.50 | 0.00 | 0.00% | 0 | 68 | 3.50 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 9.90 | 14.00 | 11.70 | 0.00 | 0.00% | 0 | 55 | 3.06 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 7.50 | 11.70 | 10.80 | 0.00 | 0.00% | 0 | 25 | 2.70 | 0.97 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 5.10 | 8.60 | 6.95 | -0.55 | -7.34% | 2 | 503 | 1.74 | 0.92 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 3.20 | 3.40 | 3.20 | +0.10 | +3.23% | 148 | 997 | 0.93 | 0.66 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 1.00 | 1.10 | 1.07 | -0.04 | -3.61% | 2,977 | 8,644 | 0.88 | 0.33 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 0.10 | 0.25 | 0.27 | -0.16 | -37.21% | 72 | 1,690 | 0.78 | 0.13 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 0.05 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 119 | 1.07 | 0.04 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 48 | 2.64 | 0.01 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 7 | 3.23 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 712 | 3.39 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 17 | 4.69 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 595 | 3.87 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 608 | 3.22 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 71 | 2.09 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 1.10 | 0.08 | +0.03 | +60.00% | 6 | 6,124 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 1.15 | 0.13 | +0.08 | +160.00% | 2 | 4,909 | 1.14 | -0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 25.00 | 0.05 | 1.60 | 0.21 | -0.03 | -12.50% | 20 | 4,876 | 1.15 | -0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 30.00 | 1.20 | 1.45 | 1.40 | +0.21 | +17.65% | 11 | 244 | 0.88 | -0.34 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 35.00 | 2.40 | 6.30 | 4.25 | +0.45 | +11.85% | 8 | 48 | 0.90 | -0.67 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 40.00 | 6.40 | 10.40 | 8.30 | 0.00 | 0.00% | 0 | 3 | 1.99 | -0.87 | 0.04 | -0.04 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 45.00 | 11.10 | 15.20 | 14.79 | 0.00 | 0.00% | 0 | 0 | 2.28 | -0.96 | 0.01 | -0.02 | 3/6/2024 | 9/6/2024 3:59:48 PM EST |
| 50.00 | 16.20 | 20.20 | 11.55 | 0.00 | 0.00% | 0 | 0 | 2.67 | -0.99 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 21.10 | 25.20 | 13.30 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 9/6/2024 3:59:48 PM EST |
| 60.00 | 26.10 | 30.20 | 46.25 | 0.00 | 0.00% | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:48 PM EST |
| 65.00 | 31.10 | 35.20 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 70.00 | 36.10 | 40.40 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 75.00 | 41.10 | 45.40 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 80.00 | 46.10 | 50.40 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |