Options Chain for FORWARD AIR CORP COM (FWRD) - $13.55 as of 7/17/2026 2:15:08 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 | 9.10 | 12.90 | 11.00 | % | 4.40 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 5.00 | 8.00 | 9.10 | 8.55 | % | 1.71 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 7.50 | 5.60 | 6.50 | 6.05 | 5.60 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.87 | 1.00 | 0.01 | 0.00 | 7/13/2026 | 7/17/2026 1:58:56 PM EST |
| 10.00 | 3.40 | 4.30 | 3.85 | 4.09 | -0.51 | -11.09% | 0.39 | 1 | 1 | 1.54 | 0.86 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 1:58:56 PM EST |
| 12.50 | 0.65 | 2.65 | 1.65 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.35 | 0.65 | 0.08 | -0.02 | 7/15/2026 | 7/17/2026 1:58:56 PM EST |
| 15.00 | 1.00 | 1.40 | 1.20 | 1.30 | -0.10 | -7.15% | 0.08 | 55 | 60 | 1.10 | 0.43 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 1:58:56 PM EST |
| 17.50 | 0.50 | 0.80 | 0.65 | 0.60 | +0.15 | +33.34% | 0.04 | 20 | 315 | 1.09 | 0.25 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 1:58:56 PM EST |
| 20.00 | 0.05 | 0.55 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.14 | 0.05 | -0.01 | 6/25/2026 | 7/17/2026 1:58:56 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.55 | 0.08 | 0.03 | -0.01 | 7/17/2026 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.73 | 0.04 | 0.02 | -0.01 | 7/17/2026 1:58:56 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.06 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 7/17/2026 1:58:56 PM EST |
| 10.00 | 0.25 | 0.60 | 0.43 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.10 | -0.14 | 0.05 | -0.01 | 7/16/2026 | 7/17/2026 1:58:56 PM EST |
| 12.50 | 1.15 | 1.35 | 1.25 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 33 | 1.06 | -0.35 | 0.08 | -0.02 | 7/16/2026 | 7/17/2026 1:58:56 PM EST |
| 15.00 | 2.30 | 2.90 | 2.60 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.98 | -0.57 | 0.09 | -0.02 | 7/16/2026 | 7/17/2026 1:58:56 PM EST |
| 17.50 | 2.65 | 6.40 | 4.53 | % | 0.26 | 0 | 0 | 2.20 | -0.75 | 0.07 | -0.02 | 7/17/2026 1:58:56 PM EST | |||
| 20.00 | 5.00 | 7.30 | 6.15 | % | 0.31 | 0 | 0 | 1.49 | -0.86 | 0.05 | -0.01 | 7/17/2026 1:58:56 PM EST | |||
| 22.50 | 8.50 | 9.70 | 9.10 | % | 0.40 | 0 | 0 | 1.65 | -0.92 | 0.03 | -0.01 | 7/17/2026 1:58:56 PM EST | |||
| 25.00 | 10.80 | 12.60 | 11.70 | % | 0.47 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.01 | 7/17/2026 1:58:56 PM EST |