Options Chain for FORWARD AIR CORP COM (FWRD) - $34.47 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.30 | 34.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 28.00 | 32.00 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 7.50 | 25.30 | 29.30 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 10.00 | 22.80 | 26.80 | 14.16 | 0.00 | 0.00% | 0 | 5 | 4.51 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:55 PM EST |
| 12.50 | 20.30 | 24.20 | 15.20 | 0.00 | 0.00% | 0 | 36 | 3.68 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 19.10 | 21.90 | 22.00 | 0.00 | 0.00% | 0 | 73 | 3.24 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 17.10 | 18.50 | 20.00 | 0.00 | 0.00% | 0 | 144 | 2.21 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 12.90 | 17.30 | 15.70 | 0.00 | 0.00% | 0 | 296 | 1.53 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 12.40 | 12.70 | 8.55 | 0.00 | 0.00% | 0 | 68 | 1.02 | 0.99 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 9.80 | 10.80 | 9.50 | -1.00 | -9.53% | 8 | 131 | 1.18 | 0.98 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 5.20 | 5.90 | 5.20 | 0.00 | 0.00% | 0 | 1,533 | 0.58 | 0.83 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 2.15 | 2.55 | 1.85 | 0.00 | 0.00% | 0 | 695 | 0.59 | 0.53 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.70 | 0.90 | 0.88 | +0.18 | +25.72% | 79 | 1,847 | 0.60 | 0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.15 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,022 | 0.62 | 0.07 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 718 | 0.80 | 0.02 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 749 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 967 | 1.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 147 | 1.04 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.70 | 0.91 | 0.00 | 0.00% | 0 | 41 | 1.63 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 45 | 2.40 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 88 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 14 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 120 | 1.83 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.95 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 3:59:55 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 32 | 5.25 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.99 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 119 | 1.65 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,164 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 668 | 1.28 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 739 | 1.06 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 468 | 0.93 | -0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 662 | 1.44 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.50 | 0.65 | 0.62 | -0.38 | -38.00% | 471 | 5,551 | 0.61 | -0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 2.10 | 2.55 | 2.75 | 0.00 | 0.00% | 0 | 820 | 0.58 | -0.47 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 4.30 | 7.90 | 4.45 | 0.00 | 0.00% | 0 | 82 | 1.18 | -0.77 | 0.05 | -0.03 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 10.00 | 10.30 | 12.10 | 0.00 | 0.00% | 0 | 99 | 0.66 | -0.93 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 14.40 | 16.10 | 10.90 | 0.00 | 0.00% | 0 | 555 | 1.21 | -0.98 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 19.10 | 22.50 | 38.50 | 0.00 | 0.00% | 0 | 345 | 1.81 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 23.20 | 27.30 | 43.10 | 0.00 | 0.00% | 0 | 118 | 1.99 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 28.20 | 32.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 33.20 | 37.30 | 40.20 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 38.20 | 42.30 | 27.01 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 43.20 | 47.30 | 49.30 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 48.20 | 52.30 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 53.20 | 57.30 | 38.00 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 58.20 | 62.30 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 63.20 | 67.30 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 68.20 | 72.30 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 73.20 | 77.30 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |