Options Chain for FORWARD AIR CORP COM (FWRD) - $18.89 as of 4/10/2026 4:41:29 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 | 14.30 | 18.50 | 16.40 | % | 6.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 5.00 | 13.00 | 15.30 | 14.15 | % | 2.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 7.50 | 10.50 | 12.80 | 11.65 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 10.00 | 8.40 | 9.90 | 9.15 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 12.50 | 5.90 | 7.40 | 6.65 | 6.50 | 0.00 | 0.00% | 0.53 | 0 | 30 | 5.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:45 AM EST |
| 15.00 | 3.20 | 4.80 | 4.00 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 153 | 3.30 | 1.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:58:45 AM EST |
| 17.50 | 1.35 | 1.85 | 1.60 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 2,243 | 0.48 | 0.85 | 0.16 | -0.07 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.06 | -19.36% | 0.01 | 12 | 3,498 | 0.66 | 0.30 | 0.21 | -0.06 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.80 | 0.03 | 0.03 | -0.01 | 3/31/2026 | 4/13/2026 10:58:45 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2,015 | 5.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:45 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:45 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 41 | 3.01 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:58:45 AM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.83 | -0.15 | 0.16 | -0.07 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 20.00 | 1.15 | 1.60 | 1.38 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 181 | 1.00 | -0.70 | 0.21 | -0.06 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 22.50 | 2.80 | 4.00 | 3.40 | % | 0.15 | 0 | 149 | 1.80 | -0.97 | 0.03 | -0.01 | 4/13/2026 10:58:45 AM EST | |||
| 25.00 | 4.70 | 7.50 | 6.10 | % | 0.24 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 30.00 | 9.80 | 12.20 | 11.00 | % | 0.37 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 35.00 | 14.80 | 17.50 | 16.15 | 16.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:45 AM EST |
| 40.00 | 19.80 | 22.00 | 20.90 | % | 0.52 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST |