Options Chain for FORWARD AIR CORP COM (FWRD) - $18.81 as of 11/3/2025 1:01:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.20 | 7.90 | 6.05 | % | 0.48 | 0 | 0 | 3.58 | 0.96 | 0.03 | -0.01 | 11/3/2025 11:58:58 AM EST | |||
| 15.00 | 2.80 | 5.70 | 4.25 | % | 0.28 | 0 | 0 | 2.82 | 0.80 | 0.06 | -0.03 | 11/3/2025 11:58:58 AM EST | |||
| 17.50 | 1.00 | 2.15 | 1.58 | 3.29 | 0.00 | 0.00% | 0.09 | 0 | 162 | 0.89 | 0.59 | 0.09 | -0.04 | 10/24/2025 | 11/3/2025 11:58:58 AM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 413 | 1.20 | 0.36 | 0.09 | -0.04 | 10/27/2025 | 11/3/2025 11:58:58 AM EST |
| 22.50 | 0.50 | 0.70 | 0.60 | 0.85 | +0.05 | +6.25% | 0.03 | 1 | 7,039 | 1.24 | 0.19 | 0.07 | -0.03 | 11/3/2025 | 11/3/2025 11:58:58 AM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2,278 | 1.32 | 0.09 | 0.04 | -0.02 | 10/31/2025 | 11/3/2025 11:58:58 AM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,616 | 1.43 | 0.02 | 0.01 | 0.00 | 10/31/2025 | 11/3/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 61 | 3.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/3/2025 11:58:58 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/3/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.97 | -0.04 | 0.03 | -0.01 | 10/20/2025 | 11/3/2025 11:58:58 AM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.92 | +0.47 | +104.45% | 0.03 | 6 | 690 | 0.92 | -0.20 | 0.06 | -0.03 | 11/3/2025 | 11/3/2025 11:58:58 AM EST |
| 17.50 | 1.15 | 1.45 | 1.30 | 1.40 | +0.46 | +48.94% | 0.07 | 22 | 134 | 0.97 | -0.41 | 0.09 | -0.04 | 11/3/2025 | 11/3/2025 11:58:58 AM EST |
| 20.00 | 2.80 | 2.95 | 2.88 | 2.80 | +0.10 | +3.71% | 0.14 | 157 | 1,465 | 1.28 | -0.64 | 0.09 | -0.04 | 11/3/2025 | 11/3/2025 11:58:58 AM EST |
| 22.50 | 3.50 | 6.00 | 4.75 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 45 | 1.80 | -0.81 | 0.07 | -0.03 | 10/20/2025 | 11/3/2025 11:58:58 AM EST |
| 25.00 | 5.80 | 8.10 | 6.95 | 5.70 | 0.00 | 0.00% | 0.28 | 0 | 45 | 1.85 | -0.91 | 0.04 | -0.02 | 10/20/2025 | 11/3/2025 11:58:58 AM EST |
| 30.00 | 10.00 | 12.80 | 11.40 | 9.27 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.00 | -0.98 | 0.01 | 0.00 | 10/16/2025 | 11/3/2025 11:58:58 AM EST |
| 35.00 | 14.80 | 18.50 | 16.65 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:58 AM EST | |||
| 40.00 | 19.60 | 23.60 | 21.60 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:58 AM EST | |||
| 45.00 | 24.60 | 28.70 | 26.65 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 11:58:58 AM EST |