Options Chain for FORWARD AIR CORP COM (FWRD) - $27.78 as of 2/20/2026 1:17:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.80 | 25.10 | 22.95 | % | 4.59 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 7.50 | 18.40 | 22.60 | 20.50 | % | 2.73 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 10.00 | 15.90 | 19.90 | 17.90 | % | 1.79 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 12.50 | 13.40 | 17.00 | 15.20 | 7.31 | 0.00 | 0.00% | 1.22 | 0 | 38 | 3.25 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 3:59:55 PM EST |
| 15.00 | 11.50 | 13.70 | 12.60 | 12.60 | -2.00 | -13.70% | 0.84 | 7 | 207 | 2.05 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 17.50 | 8.90 | 12.00 | 10.45 | 10.40 | 0.00 | 0.00% | 0.60 | 0 | 6 | 2.15 | 0.98 | 0.01 | -0.01 | 12/3/2025 | 2/20/2026 3:59:55 PM EST |
| 20.00 | 7.60 | 8.80 | 8.20 | 7.93 | -0.44 | -5.26% | 0.41 | 750 | 3,764 | 1.33 | 0.94 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 22.50 | 4.90 | 6.80 | 5.85 | 6.00 | +0.08 | +1.36% | 0.26 | 1 | 9,612 | 1.23 | 0.86 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 25.00 | 3.80 | 4.40 | 4.10 | 4.00 | +0.10 | +2.57% | 0.16 | 2,223 | 7,130 | 0.79 | 0.73 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 30.00 | 1.40 | 1.75 | 1.58 | 1.49 | -0.11 | -6.88% | 0.05 | 1,826 | 6,019 | 0.77 | 0.41 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 35.00 | 0.30 | 0.60 | 0.45 | 0.42 | +0.02 | +5.00% | 0.01 | 52 | 294 | 0.75 | 0.15 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 99 | 1.83 | 0.05 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.05 | 0.01 | 0.01 | 0.00 | 7/30/2025 | 2/20/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 280 | 2.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 180 | 1.63 | -0.02 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 20.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.95 | -0.06 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 22.50 | 0.65 | 0.70 | 0.68 | 0.70 | +0.01 | +1.45% | 0.03 | 91 | 591 | 0.91 | -0.14 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 25.00 | 0.90 | 1.25 | 1.08 | 1.28 | -0.14 | -9.86% | 0.04 | 4 | 779 | 0.79 | -0.27 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 30.00 | 3.30 | 3.80 | 3.55 | 3.80 | -0.10 | -2.57% | 0.12 | 3 | 275 | 0.76 | -0.59 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 35.00 | 5.60 | 9.40 | 7.50 | 9.62 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.51 | -0.85 | 0.04 | -0.02 | 12/5/2025 | 2/20/2026 3:59:55 PM EST |
| 40.00 | 10.10 | 14.00 | 12.05 | % | 0.30 | 0 | 0 | 1.71 | -0.95 | 0.02 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 45.00 | 15.00 | 19.20 | 17.10 | 19.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 12/23/2025 | 2/20/2026 3:59:55 PM EST |