Options Chain for FORWARD AIR CORP COM (FWRD) - $21.88 as of 3/28/2025 7:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.10 | 20.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 13.50 | 17.70 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.50 | 11.00 | 15.20 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 8.50 | 12.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 6.00 | 9.90 | 14.14 | 0.00 | 0.00% | 0 | 8 | 3.10 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 3.50 | 8.30 | 13.53 | 0.00 | 0.00% | 0 | 6 | 2.47 | 0.96 | 0.02 | -0.01 | 7/26/2024 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 1.35 | 5.80 | 22.00 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.85 | 0.07 | -0.03 | 11/6/2024 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 1.55 | 1.90 | 1.62 | -0.23 | -12.44% | 1 | 1,089 | 0.69 | 0.62 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 0.50 | 0.85 | 0.55 | -0.10 | -15.39% | 1 | 1,654 | 0.68 | 0.35 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 2.30 | 0.25 | 0.00 | 0.00% | 0 | 592 | 1.20 | 0.15 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | +0.04 | +400.00% | 1 | 329 | 1.09 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,075 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 794 | 1.32 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 358 | 2.95 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 409 | 1.68 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.82 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3,012 | 2.18 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 12 | 3.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.05 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4,149 | 1.10 | -0.04 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 0.05 | 0.80 | 0.40 | -0.05 | -11.12% | 1 | 4,368 | 0.81 | -0.15 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.85 | 1.15 | 1.05 | -0.19 | -15.33% | 45 | 993 | 0.71 | -0.38 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 2.25 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 920 | 0.73 | -0.65 | 0.11 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 4.30 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 350 | 0.86 | -0.85 | 0.07 | -0.02 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 8.90 | 10.90 | 8.60 | 0.00 | 0.00% | 0 | 194 | 1.33 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 13.60 | 16.20 | 13.60 | 0.00 | 0.00% | 0 | 23 | 1.42 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 17.30 | 21.50 | 7.95 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 22.30 | 26.50 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 27.30 | 31.50 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 55.00 | 32.30 | 36.50 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |