Options Chain for FORWARD AIR CORP COM (FWRD) - $15.84 as of 10/16/2026 5:46:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 14.50 | 12.90 | % | 5.16 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:49 PM EST | |||
| 5.00 | 8.80 | 12.00 | 10.40 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 3:59:49 PM EST | |||
| 7.50 | 6.50 | 9.60 | 8.05 | % | 1.07 | 0 | 0 | 3.73 | 0.99 | 0.00 | -0.01 | 10/16/2026 3:59:49 PM EST | |||
| 10.00 | 4.10 | 7.20 | 5.65 | % | 0.57 | 0 | 0 | 2.64 | 0.95 | 0.02 | -0.02 | 10/16/2026 3:59:49 PM EST | |||
| 12.50 | 1.85 | 5.40 | 3.63 | % | 0.29 | 0 | 0 | 2.22 | 0.82 | 0.06 | -0.03 | 10/16/2026 3:59:49 PM EST | |||
| 15.00 | 0.40 | 4.10 | 2.25 | % | 0.15 | 0 | 0 | 2.08 | 0.63 | 0.08 | -0.04 | 10/16/2026 3:59:49 PM EST | |||
| 17.50 | 0.05 | 1.55 | 0.80 | 0.78 | -0.72 | -48.00% | 0.05 | 5 | 23 | 0.69 | 0.43 | 0.09 | -0.03 | 10/16/2026 | 10/16/2026 3:59:49 PM EST |
| 20.00 | 0.15 | 1.20 | 0.68 | 1.25 | +0.50 | +66.67% | 0.03 | 1 | 7 | 1.22 | 0.27 | 0.07 | -0.03 | 10/16/2026 | 10/16/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.46 | 0.16 | 0.05 | -0.02 | 10/16/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.36 | 0.09 | 0.03 | -0.01 | 10/8/2026 | 10/16/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 2.70 | 0.02 | 0.01 | 0.00 | 10/16/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.05 | 1.03 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 3:59:49 PM EST | |||
| 7.50 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 2.95 | -0.01 | 0.00 | -0.01 | 10/16/2026 3:59:49 PM EST | |||
| 10.00 | 0.00 | 2.10 | 1.05 | % | 0.11 | 0 | 0 | 2.97 | -0.05 | 0.02 | -0.02 | 10/16/2026 3:59:49 PM EST | |||
| 12.50 | 0.05 | 2.55 | 1.30 | % | 0.10 | 0 | 0 | 1.45 | -0.18 | 0.06 | -0.03 | 10/16/2026 3:59:49 PM EST | |||
| 15.00 | 1.30 | 1.80 | 1.55 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.03 | -0.37 | 0.08 | -0.04 | 10/8/2026 | 10/16/2026 3:59:49 PM EST |
| 17.50 | 1.20 | 4.60 | 2.90 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.87 | -0.57 | 0.09 | -0.03 | 10/15/2026 | 10/16/2026 3:59:49 PM EST |
| 20.00 | 3.20 | 6.40 | 4.80 | % | 0.24 | 0 | 0 | 1.88 | -0.73 | 0.07 | -0.03 | 10/16/2026 3:59:49 PM EST | |||
| 22.50 | 5.60 | 8.70 | 7.15 | % | 0.32 | 0 | 0 | 2.07 | -0.84 | 0.05 | -0.02 | 10/16/2026 3:59:49 PM EST | |||
| 25.00 | 8.00 | 11.10 | 9.55 | % | 0.38 | 0 | 0 | 2.27 | -0.91 | 0.03 | -0.01 | 10/16/2026 3:59:49 PM EST | |||
| 30.00 | 13.00 | 16.20 | 14.60 | % | 0.49 | 0 | 0 | 2.76 | -0.98 | 0.01 | 0.00 | 10/16/2026 3:59:49 PM EST |