Dark

Check out our Dark Pool Levels

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 Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
633	973	2	73

FWRD Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

FWRD Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

FWRD Jun 18, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

FWRD Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	1.20	-4.00%	18	20	12-24	FWRD260618C00035000
30.00 C	2.60	-23.53%	18	953	12-24	FWRD260618C00030000
25.00 C	5.51	+67.99%	1	163	12-10	FWRD260618C00025000
22.50 C	3.48	0.00%	27	37	10-22	FWRD260618C00022500
20.00 C	8.20	+54.72%	39	429	12-03	FWRD260618C00020000
17.50 C	8.00	+14.29%	2	4	11-12	FWRD260618C00017500
15.00 C	0	0%	0			FWRD260618C00015000
12.50 C	0	0%	0			FWRD260618C00012500
10.00 C	0	0%	0			FWRD260618C00010000
7.50 C	0	0%	0			FWRD260618C00007500
5.00 C	0	0%	0			FWRD260618C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			FWRD260618P00035000
30.00 P	7.30	-29.81%	1	2	12-09	FWRD260618P00030000
25.00 P	4.60	-2.13%	1	4	12-09	FWRD260618P00025000
22.50 P	6.40	0%	4	4	10-30	FWRD260618P00022500
20.00 P	2.35	-4.08%	3	9	12-16	FWRD260618P00020000
17.50 P	1.65	+3.12%	1	9	12-18	FWRD260618P00017500
15.00 P	0.90	0.00%	2	20	12-12	FWRD260618P00015000
12.50 P	0.50	+11.11%	10	27	12-15	FWRD260618P00012500
10.00 P	0	0%	0			FWRD260618P00010000
7.50 P	0	0%	0			FWRD260618P00007500
5.00 P	0	0%	0			FWRD260618P00005000

Share