Dark

Check out our Level2View

FWRD
Forward Air Corp
stock NASDAQ

At Close

Dec 26, 2025 3:59:56 PM EST

25.55USD+0.393%(+0.10)247,126

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 24, 2025 8:39:30 AM EST

25.81USD+1.415%(+0.36)0

After-hours

Dec 26, 2025 4:00:30 PM EST

25.52USD-0.117%(-0.03)10,565

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,734	14,362	194	2,079

FWRD Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

FWRD Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

FWRD Jan 16, 2026 Exp. - Max Pain @ $17.50

Puts

Calls

FWRD Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.15	-70.00%	1	49	07-23	FWRD260116C00055000
50.00 C	0.30	-14.29%	1	11	07-03	FWRD260116C00050000
45.00 C	0.05	-90.38%	6	25	12-19	FWRD260116C00045000
40.00 C	0.07	+40.00%	20	1,968	12-15	FWRD260116C00040000
35.00 C	0.14	-41.67%	58	6,482	12-22	FWRD260116C00035000
30.00 C	0.45	+12.50%	13	5,827	12-24	FWRD260116C00030000
25.00 C	1.90	-1.04%	1	1,486	12-24	FWRD260116C00025000
22.50 C	3.40	-28.42%	38	754	12-19	FWRD260116C00022500
20.00 C	6.55	+0.77%	1	270	12-16	FWRD260116C00020000
17.50 C	8.70	+6.10%	1	3,215	12-16	FWRD260116C00017500
15.00 C	4.70	-27.69%	4	9	05-09	FWRD260116C00015000
12.50 C	0	0%	0			FWRD260116C00012500
10.00 C	0	0%	0			FWRD260116C00010000
7.50 C	0	0%	0			FWRD260116C00007500
5.00 C	0	0%	0			FWRD260116C00005000
2.50 C	0	0%	0			FWRD260116C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			FWRD260116P00055000
50.00 P	0	0%	0			FWRD260116P00050000
45.00 P	0	0%	0			FWRD260116P00045000
40.00 P	9.80	+22.50%	1	1	12-09	FWRD260116P00040000
35.00 P	10.08	-38.16%	50	58	12-22	FWRD260116P00035000
30.00 P	4.73	-1.46%	2	135	12-23	FWRD260116P00030000
25.00 P	1.45	-17.14%	16	280	12-23	FWRD260116P00025000
22.50 P	0.70	-13.58%	1	361	12-23	FWRD260116P00022500
20.00 P	0.55	+41.03%	3	166	12-12	FWRD260116P00020000
17.50 P	0.13	-56.67%	2	824	12-24	FWRD260116P00017500
15.00 P	0.75	+2.74%	1	33	11-21	FWRD260116P00015000
12.50 P	0.03	-88.89%	6	271	12-19	FWRD260116P00012500
10.00 P	0.34	+240.00%	5	35	11-04	FWRD260116P00010000
7.50 P	0.10	+100.00%	6	109	11-04	FWRD260116P00007500
5.00 P	0	0%	0			FWRD260116P00005000
2.50 P	0	0%	0			FWRD260116P00002500

Share