Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,5934,7622711,888


FWRD Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

FWRD Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

FWRD Mar 20, 2026 Exp. - Max Pain @ $20.00

Puts
Calls


FWRD Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.550%1107-30FWRD260320C00045000
40.00 C0.05-82.76%32512-22FWRD260320C00040000
35.00 C0.65+30.00%222512-24FWRD260320C00035000
30.00 C1.85+15.63%1964,51112-24FWRD260320C00030000
25.00 C3.70-5.13%2708,33312-23FWRD260320C00025000
22.50 C5.00-3.85%49,90512-23FWRD260320C00022500
20.00 C6.700.00%64,80112-24FWRD260320C00020000
17.50 C10.40+13.66%2612-03FWRD260320C00017500
15.00 C6.70-4.29%151011-20FWRD260320C00015000
12.50 C7.31-10.53%1103811-04FWRD260320C00012500
10.00 C00%0FWRD260320C00010000
7.50 C00%0FWRD260320C00007500
5.00 C00%0FWRD260320C00005000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P19.80-17.50%1112-23FWRD260320P00045000
40.00 P00%0FWRD260320P00040000
35.00 P9.620%1112-05FWRD260320P00035000
30.00 P5.65-7.38%1026912-11FWRD260320P00030000
25.00 P3.10-6.06%532912-24FWRD260320P00025000
22.50 P1.70-26.09%34049012-24FWRD260320P00022500
20.00 P1.25-19.35%125112-24FWRD260320P00020000
17.50 P1.15-8.00%136612-02FWRD260320P00017500
15.00 P0.87-30.95%532912-01FWRD260320P00015000
12.50 P0.78-48.00%10112311-06FWRD260320P00012500
10.00 P00%0FWRD260320P00010000
7.50 P00%0FWRD260320P00007500
5.00 P00%0FWRD260320P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC