Options Chain for FORWARD AIR CORP COM (FWRD) - $16.99 as of 8/31/2026 2:04:32 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 | 13.70 | 15.20 | 14.45 | 11.32 | 0.00 | 0.00% | 5.78 | 0 | 2 | 7.79 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/31/2026 4:00:05 PM EST |
| 5.00 | 11.10 | 13.60 | 12.35 | 7.00 | 0.00 | 0.00% | 2.47 | 0 | 2 | 6.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/31/2026 4:00:05 PM EST |
| 7.50 | 8.50 | 11.20 | 9.85 | 11.67 | 0.00 | 0.00% | 1.31 | 0 | 38 | 0.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 4:00:05 PM EST |
| 10.00 | 6.00 | 8.70 | 7.35 | 7.25 | 0.00 | 0.00% | 0.73 | 0 | 69 | 3.50 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/31/2026 4:00:05 PM EST |
| 12.50 | 3.60 | 6.30 | 4.95 | 5.58 | 0.00 | 0.00% | 0.40 | 0 | 38 | 2.53 | 0.96 | 0.02 | -0.03 | 8/21/2026 | 8/31/2026 4:00:05 PM EST |
| 15.00 | 1.05 | 3.80 | 2.43 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 371 | 1.63 | 0.80 | 0.07 | -0.05 | 8/11/2026 | 8/31/2026 4:00:05 PM EST |
| 17.50 | 0.60 | 2.80 | 1.70 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 1,648 | 1.11 | 0.55 | 0.11 | -0.06 | 8/27/2026 | 8/31/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.32 | +0.03 | +10.35% | 0.05 | 30 | 540 | 1.96 | 0.30 | 0.10 | -0.05 | 8/31/2026 | 8/31/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 545 | 2.13 | 0.14 | 0.06 | -0.03 | 8/24/2026 | 8/31/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,058 | 1.87 | 0.06 | 0.03 | -0.01 | 8/25/2026 | 8/31/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 802 | 1.19 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/31/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/31/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/31/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 5.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/31/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 56 | 2.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 29 | 3.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 112 | 2.91 | -0.04 | 0.02 | -0.03 | 8/14/2026 | 8/31/2026 4:00:05 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.72 | -0.20 | 0.07 | -0.05 | 8/28/2026 | 8/31/2026 4:00:05 PM EST |
| 17.50 | 1.05 | 1.45 | 1.25 | 1.10 | +0.10 | +10.00% | 0.07 | 107 | 534 | 0.81 | -0.45 | 0.11 | -0.06 | 8/31/2026 | 8/31/2026 4:00:05 PM EST |
| 20.00 | 1.80 | 4.40 | 3.10 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.90 | -0.70 | 0.10 | -0.05 | 5/8/2026 | 8/31/2026 4:00:05 PM EST |
| 22.50 | 4.80 | 6.50 | 5.65 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.07 | -0.86 | 0.06 | -0.03 | 8/7/2026 | 8/31/2026 4:00:05 PM EST |
| 25.00 | 6.20 | 9.10 | 7.65 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 20 | 2.52 | -0.94 | 0.03 | -0.01 | 8/25/2026 | 8/31/2026 4:00:05 PM EST |
| 30.00 | 11.30 | 14.70 | 13.00 | % | 0.43 | 0 | 0 | 3.55 | -0.99 | 0.01 | 0.00 | 8/31/2026 4:00:05 PM EST | |||
| 35.00 | 16.70 | 19.30 | 18.00 | % | 0.51 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:05 PM EST | |||
| 40.00 | 21.20 | 24.70 | 22.95 | % | 0.57 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:05 PM EST | |||
| 45.00 | 26.20 | 29.70 | 27.95 | % | 0.62 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/31/2026 4:00:05 PM EST |