Dark

Check out our API

FWRD
Forward Air Corp
stock NASDAQ

At Close

Jul 25, 2025 3:59:50 PM EDT

32.11USD+2.752%(+0.86)494,171

32.09Bid 32.17Ask 0.08Spread

Pre-market

Jul 24, 2025 8:12:30 AM EDT

30.58USD-2.144%(-0.67)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

32.11USD0.000%(0.00)11,174

OverviewOption ChainHistoricalExchangesShortsMore

Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
938	242	1	2,350

FWRD Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

FWRD Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

FWRD Aug 15, 2025 Exp. - Max Pain @ $25.00

Puts

Calls

FWRD Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0	0%	0			FWRD250815C00045000
40.00 C	0	0%	0			FWRD250815C00040000
35.00 C	0.95	+46.15%	15	242	07-24	FWRD250815C00035000
30.00 C	3.20	+6.67%	146	606	07-24	FWRD250815C00030000
25.00 C	6.70	+3.08%	1	225	07-24	FWRD250815C00025000
22.50 C	5.80	0%	1	1	07-16	FWRD250815C00022500
20.00 C	8.80	+11.39%	8	104	07-23	FWRD250815C00020000
17.50 C	0	0%	0			FWRD250815C00017500
15.00 C	7.30	0%	1	1	06-25	FWRD250815C00015000
12.50 C	19.30	0%	1	1	07-24	FWRD250815C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			FWRD250815P00045000
40.00 P	0	0%	0			FWRD250815P00040000
35.00 P	8.76	0%	1	1	07-18	FWRD250815P00035000
30.00 P	1.70	0%	10	10	07-24	FWRD250815P00030000
25.00 P	0.40	-52.94%	734	2,165	07-24	FWRD250815P00025000
22.50 P	0.20	-50.00%	10	115	07-24	FWRD250815P00022500
20.00 P	0.12	+140.00%	15	41	07-24	FWRD250815P00020000
17.50 P	0.05	-66.67%	5	14	07-24	FWRD250815P00017500
15.00 P	0.05	-80.00%	2	5	07-23	FWRD250815P00015000
12.50 P	0	0%	0			FWRD250815P00012500

Share