Dark

Check out our Level2View

FWRD
Forward Air Corp
stock NASDAQ

At Close

Jul 30, 2026 3:59:59 PM EDT

14.19USD-2.941%(-0.43)666,018

12.29Bid 16.19Ask 3.90Spread

Pre-market

Jul 29, 2026 9:27:30 AM EDT

14.98USD+1.353%(+0.20)0

After-hours

Jul 30, 2026 4:48:30 PM EDT

13.83USD-2.537%(-0.36)125

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
32	474	62	411

FWRD Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

FWRD Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

FWRD Aug 21, 2026 Exp. - Max Pain @ $15.00

Puts

Calls

FWRD Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.10	+100.00%	6	1	07-24	FWRD260821C00030000
25.00 C	0	0%	0			FWRD260821C00025000
22.50 C	0.05	0%	1	1	07-20	FWRD260821C00022500
20.00 C	0.45	+125.00%	1	9	07-23	FWRD260821C00020000
17.50 C	1.00	-47.37%	14	308	07-28	FWRD260821C00017500
15.00 C	1.24	-34.74%	1	155	07-29	FWRD260821C00015000
12.50 C	4.20	+100.00%	40	21	07-21	FWRD260821C00012500
10.00 C	6.00	+57.89%	11	10	07-21	FWRD260821C00010000
7.50 C	8.46	+51.07%	1	1	07-21	FWRD260821C00007500
5.00 C	0	0%	0			FWRD260821C00005000
2.50 C	0	0%	0			FWRD260821C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			FWRD260821P00030000
25.00 P	0	0%	0			FWRD260821P00025000
22.50 P	0	0%	0			FWRD260821P00022500
20.00 P	0	0%	0			FWRD260821P00020000
17.50 P	0	0%	0			FWRD260821P00017500
15.00 P	1.65	-9.34%	7	62	07-28	FWRD260821P00015000
12.50 P	0.63	+1.61%	3	44	07-28	FWRD260821P00012500
10.00 P	0.25	+25.00%	4	115	07-29	FWRD260821P00010000
7.50 P	0.07	-95.95%	240	241	07-29	FWRD260821P00007500
5.00 P	0.10	0.00%	4	6	07-21	FWRD260821P00005000
2.50 P	0.10	0%	5	5	07-20	FWRD260821P00002500

Share