Options Chain for FORWARD AIR CORP COM (FWRD) - $20.21 as of 6/13/2025 9:15:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 19.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 13.00 | 17.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 10.50 | 14.60 | % | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 8.00 | 12.10 | 8.10 | 0.00 | 0.00% | 0 | 13 | 7.51 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 6.00 | 9.60 | 6.00 | 0.00 | 0.00% | 0 | 51 | 5.45 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 4.50 | 6.10 | 3.90 | 0.00 | 0.00% | 0 | 284 | 3.05 | 0.97 | 0.02 | -0.02 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 0.70 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 508 | 1.45 | 0.83 | 0.08 | -0.06 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 1,183 | 1.79 | 0.55 | 0.13 | -0.09 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 2.40 | 0.25 | 0.00 | 0.00% | 0 | 226 | 3.22 | 0.25 | 0.10 | -0.07 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 502 | 1.58 | 0.09 | 0.05 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,822 | 1.70 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 611 | 1.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 706 | 5.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 6.08 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 510 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/13/2025 4:00:00 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31 | 3.56 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 360 | 7.67 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 140 | 5.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 1,388 | 4.56 | -0.03 | 0.02 | -0.02 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 258 | 1.79 | -0.17 | 0.08 | -0.06 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 2.50 | 0.80 | +0.04 | +5.27% | 1 | 43 | 2.75 | -0.45 | 0.13 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 22.50 | 2.30 | 4.00 | 1.90 | 0.00 | 0.00% | 0 | 75 | 2.21 | -0.75 | 0.10 | -0.07 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 25.00 | 2.90 | 7.00 | 6.51 | 0.00 | 0.00% | 0 | 44 | 3.30 | -0.91 | 0.05 | -0.03 | 5/12/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 7.90 | 11.90 | 10.50 | 0.00 | 0.00% | 0 | 33 | 4.14 | -0.99 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 35.00 | 12.90 | 17.00 | 22.00 | 0.00 | 0.00% | 0 | 25 | 4.94 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 17.90 | 22.00 | 8.40 | 0.00 | 0.00% | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 22.90 | 27.00 | 12.60 | 0.00 | 0.00% | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 6/13/2025 4:00:00 PM EST |
| 50.00 | 27.80 | 32.00 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 32.90 | 37.00 | % | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |