Options Chain for FORWARD AIR CORP COM (FWRD) - $10.30 as of 5/29/2026 9:03:24 AM 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 | 7.10 | 8.50 | 7.80 | 7.37 | 0.00 | 0.00% | 3.12 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 5.00 | 4.80 | 5.80 | 5.30 | 4.75 | 0.00 | 0.00% | 1.06 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 7.50 | 2.30 | 3.60 | 2.95 | 3.00 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.92 | 0.96 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 1:59:03 PM EST |
| 10.00 | 0.95 | 1.15 | 1.05 | 1.27 | +0.22 | +20.96% | 0.11 | 1 | 275 | 0.88 | 0.66 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.85 | 0.25 | 0.15 | -0.02 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 39 | 1.39 | 0.06 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.57 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 1:59:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 1.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 651 | 2.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,192 | 2.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,200 | 2.08 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 385 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 550 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:03 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 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 710 | 1.12 | -0.04 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.03 | -5.00% | 0.06 | 7 | 129 | 0.89 | -0.34 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 1:59:03 PM EST |
| 12.50 | 2.05 | 2.35 | 2.20 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 203 | 1.16 | -0.75 | 0.15 | -0.02 | 5/19/2026 | 5/29/2026 1:59:03 PM EST |
| 15.00 | 4.30 | 5.50 | 4.90 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 274 | 2.41 | -0.94 | 0.05 | -0.01 | 5/11/2026 | 5/29/2026 1:59:03 PM EST |
| 17.50 | 6.80 | 8.10 | 7.45 | 7.00 | 0.00 | 0.00% | 0.43 | 0 | 31 | 2.97 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 1:59:03 PM EST |
| 20.00 | 8.50 | 11.20 | 9.85 | 9.00 | 0.00 | 0.00% | 0.49 | 0 | 41 | 3.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:03 PM EST |
| 22.50 | 11.40 | 13.20 | 12.30 | 11.30 | 0.00 | 0.00% | 0.55 | 0 | 75 | 3.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:03 PM EST |
| 25.00 | 13.80 | 16.40 | 15.10 | 14.60 | 0.00 | 0.00% | 0.60 | 0 | 66 | 4.77 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:03 PM EST |
| 30.00 | 18.70 | 21.50 | 20.10 | 18.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:03 PM EST |
| 35.00 | 22.60 | 26.40 | 24.50 | % | 0.70 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST | |||
| 40.00 | 27.60 | 31.50 | 29.55 | % | 0.74 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:03 PM EST |