Options Chain for FORWARD AIR CORP COM (FWRD) - $24.98 as of 12/23/2025 3:07:32 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 | 20.60 | 24.90 | 22.75 | % | 9.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 5.00 | 18.40 | 22.40 | 20.40 | % | 4.08 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 7.50 | 15.90 | 19.50 | 17.70 | % | 2.36 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 10.00 | 13.90 | 17.00 | 15.45 | % | 1.54 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 12.50 | 11.40 | 14.60 | 13.00 | % | 1.04 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 15.00 | 8.70 | 11.90 | 10.30 | 4.70 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 12/23/2025 1:59:04 PM EST |
| 17.50 | 7.60 | 8.60 | 8.10 | 8.70 | 0.00 | 0.00% | 0.46 | 0 | 3,215 | 1.53 | 0.99 | 0.01 | 0.00 | 12/16/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 5.30 | 6.60 | 5.95 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 270 | 1.42 | 0.92 | 0.03 | -0.01 | 12/16/2025 | 12/23/2025 1:59:04 PM EST |
| 22.50 | 3.30 | 3.70 | 3.50 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 754 | 0.72 | 0.78 | 0.07 | -0.03 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 1.60 | 2.10 | 1.85 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 1,486 | 0.63 | 0.56 | 0.09 | -0.03 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.10 | +25.00% | 0.01 | 135 | 5,884 | 0.68 | 0.14 | 0.06 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 6,482 | 1.91 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,968 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 12/23/2025 1:59:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:59:04 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 | 12/23/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 2.88 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:59:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 271 | 2.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 824 | 1.52 | -0.01 | 0.01 | 0.00 | 12/11/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 0.15 | 0.75 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.90 | -0.08 | 0.03 | -0.01 | 12/12/2025 | 12/23/2025 1:59:04 PM EST |
| 22.50 | 0.60 | 0.80 | 0.70 | 0.70 | -0.11 | -13.58% | 0.03 | 1 | 360 | 0.69 | -0.22 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 1.35 | 1.75 | 1.55 | 1.80 | +0.05 | +2.86% | 0.06 | 5 | 273 | 0.64 | -0.44 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 4.30 | 6.00 | 5.15 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 133 | 1.12 | -0.86 | 0.06 | -0.02 | 12/15/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 8.00 | 11.70 | 9.85 | 10.08 | 0.00 | 0.00% | 0.28 | 0 | 58 | 1.85 | -0.98 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 13.90 | 16.20 | 15.05 | 9.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 12/23/2025 1:59:04 PM EST |
| 45.00 | 17.70 | 21.90 | 19.80 | % | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 50.00 | 22.70 | 26.90 | 24.80 | % | 0.50 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 55.00 | 27.70 | 31.90 | 29.80 | % | 0.54 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST |