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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
536	844	48	268

FWRD Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

FWRD Dec 18, 2026 Exp. - Max Pain @ $12.50

Puts

Calls

FWRD Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.05	-97.56%	2	3	05-21	FWRD261218C00035000
30.00 C	0.40	-60.00%	1	125	07-24	FWRD261218C00030000
25.00 C	1.20	+300.00%	2	502	06-26	FWRD261218C00025000
22.50 C	1.00	+25.00%	20	145	07-20	FWRD261218C00022500
20.00 C	1.90	+72.73%	10	21	06-26	FWRD261218C00020000
17.50 C	2.50	+142.72%	4	15	07-21	FWRD261218C00017500
15.00 C	3.90	-33.90%	5	33	07-21	FWRD261218C00015000
12.50 C	3.70	0.00%	1	505	06-23	FWRD261218C00012500
10.00 C	6.20	+100.00%	10	25	06-26	FWRD261218C00010000
7.50 C	8.50	+102.38%	1	5	06-15	FWRD261218C00007500
5.00 C	4.60	0%	2	1	05-13	FWRD261218C00005000
2.50 C	0	0%	0			FWRD261218C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			FWRD261218P00035000
30.00 P	0	0%	0			FWRD261218P00030000
25.00 P	0	0%	0			FWRD261218P00025000
22.50 P	0	0%	0			FWRD261218P00022500
20.00 P	0	0%	0			FWRD261218P00020000
17.50 P	6.80	+54.55%	131	45	05-08	FWRD261218P00017500
15.00 P	3.40	-40.66%	1	3	07-21	FWRD261218P00015000
12.50 P	0	0%	0			FWRD261218P00012500
10.00 P	1.65	+3.12%	1	6	07-15	FWRD261218P00010000
7.50 P	0.55	+37.50%	216	261	07-29	FWRD261218P00007500
5.00 P	2.20	0%	1	1	05-04	FWRD261218P00005000
2.50 P	0	0%	0			FWRD261218P00002500

Share