Options Chain for FORWARD AIR CORP COM (FWRD) - $29.25 as of 9/16/2025 8:45:23 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 | 24.80 | 29.00 | 26.90 | % | 10.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 5.00 | 22.30 | 26.50 | 24.40 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 7.50 | 19.80 | 24.00 | 21.90 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 10.00 | 17.60 | 21.40 | 19.50 | 21.50 | 0.00 | 0.00% | 1.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:56 PM EST |
| 12.50 | 16.50 | 17.00 | 16.75 | 17.40 | 0.00 | 0.00% | 1.34 | 0 | 127 | 5.85 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:56 PM EST |
| 15.00 | 13.90 | 16.30 | 15.10 | 13.20 | 0.00 | 0.00% | 1.01 | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 9/16/2025 3:59:56 PM EST |
| 17.50 | 10.10 | 12.80 | 11.45 | 8.80 | 0.00 | 0.00% | 0.65 | 0 | 38 | 5.82 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 3:59:56 PM EST |
| 20.00 | 8.40 | 10.50 | 9.45 | 9.69 | 0.00 | 0.00% | 0.47 | 0 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:56 PM EST |
| 22.50 | 4.90 | 7.80 | 6.35 | 9.50 | 0.00 | 0.00% | 0.28 | 0 | 297 | 4.09 | 0.99 | 0.01 | -0.01 | 8/27/2025 | 9/16/2025 3:59:56 PM EST |
| 25.00 | 3.80 | 5.50 | 4.65 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 1,016 | 2.93 | 0.93 | 0.04 | -0.07 | 9/12/2025 | 9/16/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.65 | -0.35 | -35.00% | 0.01 | 34 | 2,148 | 0.90 | 0.40 | 0.15 | -0.18 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 1.00 | 0.55 | 0.11 | -0.09 | -45.00% | 0.02 | 146 | 2,276 | 1.46 | 0.02 | 0.02 | -0.01 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1,351 | 4.92 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 6.47 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:56 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 | 9/16/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 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 | 9/16/2025 3:59:56 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 | 9/16/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 3.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.19 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.60 | -0.01 | 0.01 | -0.01 | 9/12/2025 | 9/16/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.45 | 0.28 | 0.15 | +0.07 | +87.50% | 0.01 | 26 | 1,055 | 1.53 | -0.07 | 0.04 | -0.07 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 30.00 | 1.20 | 1.80 | 1.50 | 1.35 | +0.55 | +68.75% | 0.05 | 6 | 434 | 0.95 | -0.60 | 0.15 | -0.18 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 35.00 | 3.70 | 7.70 | 5.70 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 102 | 3.67 | -0.98 | 0.02 | -0.01 | 8/14/2025 | 9/16/2025 3:59:56 PM EST |
| 40.00 | 8.50 | 12.70 | 10.60 | % | 0.27 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 45.00 | 13.50 | 17.70 | 15.60 | % | 0.35 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 50.00 | 18.50 | 22.70 | 20.60 | % | 0.41 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST |