Options Chain for FORWARD AIR CORP COM (FWRD) - $30.39 as of 8/1/2025 3:48:01 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 | 14.70 | 18.80 | 16.75 | 19.30 | 0.00 | 0.00% | 1.34 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:56 PM EST |
| 15.00 | 12.20 | 16.30 | 14.25 | 7.30 | 0.00 | 0.00% | 0.95 | 0 | 1 | 4.12 | 0.99 | 0.00 | -0.02 | 6/25/2025 | 8/1/2025 3:59:56 PM EST |
| 17.50 | 9.80 | 13.80 | 11.80 | % | 0.67 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.04 | 8/1/2025 3:59:56 PM EST | |||
| 20.00 | 9.10 | 9.80 | 9.45 | 8.80 | 0.00 | 0.00% | 0.47 | 0 | 104 | 0.00 | 0.94 | 0.01 | -0.06 | 7/23/2025 | 8/1/2025 3:59:56 PM EST |
| 22.50 | 5.00 | 9.10 | 7.05 | 9.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.35 | 0.87 | 0.03 | -0.09 | 7/25/2025 | 8/1/2025 3:59:56 PM EST |
| 25.00 | 4.80 | 5.50 | 5.15 | 5.80 | 0.00 | 0.00% | 0.21 | 0 | 224 | 1.01 | 0.78 | 0.04 | -0.11 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 30.00 | 1.70 | 3.60 | 2.65 | 1.78 | -0.77 | -30.20% | 0.09 | 10 | 614 | 1.25 | 0.53 | 0.05 | -0.12 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 35.00 | 0.60 | 0.85 | 0.73 | 0.72 | -0.27 | -27.28% | 0.02 | 74 | 774 | 1.02 | 0.28 | 0.05 | -0.09 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 40.00 | 0.20 | 2.40 | 1.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 615 | 1.69 | 0.12 | 0.03 | -0.06 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 2.66 | 0.05 | 0.02 | -0.03 | 8/1/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | -0.01 | 0.00 | -0.02 | 7/23/2025 | 8/1/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 14 | 1.36 | -0.03 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.20 | +0.10 | +100.00% | 0.02 | 2 | 51 | 1.91 | -0.06 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 22.50 | 0.15 | 0.70 | 0.43 | 0.30 | +0.03 | +11.12% | 0.02 | 11 | 134 | 1.20 | -0.13 | 0.03 | -0.09 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 25.00 | 0.65 | 0.85 | 0.75 | 0.77 | +0.15 | +24.20% | 0.03 | 145 | 3,439 | 1.13 | -0.22 | 0.04 | -0.11 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 30.00 | 2.40 | 3.70 | 3.05 | 3.10 | +0.85 | +37.78% | 0.10 | 3 | 20 | 1.28 | -0.47 | 0.05 | -0.12 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 35.00 | 5.60 | 8.40 | 7.00 | 8.76 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.18 | -0.72 | 0.05 | -0.09 | 7/18/2025 | 8/1/2025 3:59:56 PM EST |
| 40.00 | 9.10 | 13.00 | 11.05 | % | 0.28 | 0 | 0 | 2.54 | -0.88 | 0.03 | -0.06 | 8/1/2025 3:59:56 PM EST | |||
| 45.00 | 13.90 | 17.90 | 15.90 | % | 0.35 | 0 | 0 | 2.92 | -0.95 | 0.02 | -0.03 | 8/1/2025 3:59:56 PM EST |