Options Chain for FORWARD AIR CORP COM (FWRD) - $22.27 as of 4/29/2024 3:50:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.00 | 12.50 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 15.00 | 5.80 | 9.90 | % | 0 | 0 | 3.17 | 0.98 | 0.01 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 17.50 | 3.20 | 7.20 | % | 0 | 0 | 2.30 | 0.92 | 0.03 | -0.02 | 4/29/2024 2:58:52 PM EST | |||
| 20.00 | 2.90 | 4.20 | % | 0 | 0 | 1.05 | 0.78 | 0.07 | -0.04 | 4/29/2024 2:58:52 PM EST | |||
| 22.50 | 1.55 | 1.70 | 1.31 | 0.00 | 0.00% | 0 | 61 | 0.79 | 0.56 | 0.10 | -0.05 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 25.00 | 0.60 | 0.75 | 0.62 | -0.11 | -15.07% | 48 | 368 | 0.77 | 0.32 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 30.00 | 0.05 | 0.20 | 0.20 | -0.05 | -20.00% | 11 | 914 | 0.79 | 0.08 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 139 | 1.08 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 2:58:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 2:58:52 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 2.10 | 0.00 | 0.00% | 0 | 1 | 2.00 | -0.02 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 2:58:52 PM EST |
| 17.50 | 0.10 | 0.50 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.08 | 0.03 | -0.02 | 4/17/2024 | 4/29/2024 2:58:52 PM EST |
| 20.00 | 0.55 | 0.70 | 0.50 | -0.10 | -16.67% | 40 | 247 | 0.84 | -0.22 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 22.50 | 1.45 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 375 | 0.79 | -0.44 | 0.10 | -0.05 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 25.00 | 3.00 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 909 | 0.78 | -0.68 | 0.09 | -0.04 | 4/25/2024 | 4/29/2024 2:58:52 PM EST |
| 30.00 | 6.00 | 10.00 | 7.30 | 0.00 | 0.00% | 0 | 78 | 2.48 | -0.92 | 0.04 | -0.02 | 4/17/2024 | 4/29/2024 2:58:52 PM EST |
| 35.00 | 10.20 | 14.40 | % | 0 | 0 | 2.65 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 40.00 | 15.00 | 19.20 | 11.55 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 2:58:52 PM EST |
| 45.00 | 20.10 | 24.40 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST |