Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1636,313576163


FWRD Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

FWRD Sep 18, 2026 Exp. - Max Pain @ $15.00

Puts
Calls


FWRD Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.800%5502-11FWRD260918C00045000
40.00 C0.05+66.67%214407-24FWRD260918C00040000
35.00 C0.05-93.33%26207-23FWRD260918C00035000
30.00 C0.15-25.00%1079407-22FWRD260918C00030000
25.00 C0.500.00%5051,15607-21FWRD260918C00025000
22.50 C0.40-44.44%151,00007-16FWRD260918C00022500
20.00 C0.85-29.17%3093607-24FWRD260918C00020000
17.50 C1.25-26.47%101,84007-23FWRD260918C00017500
15.00 C2.33-0.85%137607-24FWRD260918C00015000
12.50 C2.55-25.00%205107-20FWRD260918C00012500
10.00 C5.20-7.96%26907-28FWRD260918C00010000
7.50 C7.00+60.55%13906-12FWRD260918C00007500
5.00 C7.00+21.74%1206-09FWRD260918C00005000
2.50 C11.32-4.87%2206-17FWRD260918C00002500
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0FWRD260918P00045000
40.00 P00%0FWRD260918P00040000
35.00 P00%0FWRD260918P00035000
30.00 P00%0FWRD260918P00030000
25.00 P7.84-7.66%155804-08FWRD260918P00025000
22.50 P4.13+16.34%1404-30FWRD260918P00022500
20.00 P9.00+221.43%5705-08FWRD260918P00020000
17.50 P7.10+114.50%1439105-08FWRD260918P00017500
15.00 P1.80-45.45%111607-23FWRD260918P00015000
12.50 P1.20+14.29%6510307-29FWRD260918P00012500
10.00 P0.67-63.78%22007-28FWRD260918P00010000
7.50 P0.15-40.00%53507-21FWRD260918P00007500
5.00 P0.30-11.76%5505-14FWRD260918P00005000
2.50 P00%0FWRD260918P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC