Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,579	8,495	1,539	74

FWRD Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

FWRD Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

FWRD Jan 15, 2027 Exp. - Max Pain @ $12.50

Puts

Calls

FWRD Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.15	-25.00%	6	53	07-15	FWRD270115C00055000
50.00 C	0.80	-11.11%	1	425	07-29	FWRD270115C00050000
45.00 C	0.10	-60.00%	1	174	06-22	FWRD270115C00045000
40.00 C	0.55	+175.00%	1	759	07-22	FWRD270115C00040000
35.00 C	0.65	0.00%	2	818	07-24	FWRD270115C00035000
30.00 C	0.95	0.00%	271	2,387	07-28	FWRD270115C00030000
25.00 C	1.35	-3.57%	271	1,689	07-28	FWRD270115C00025000
22.50 C	2.10	+2.44%	5	545	07-22	FWRD270115C00022500
20.00 C	2.00	+33.33%	2	1,423	07-21	FWRD270115C00020000
17.50 C	1.95	-11.36%	50	88	07-20	FWRD270115C00017500
15.00 C	3.00	0.00%	5	134	07-20	FWRD270115C00015000
12.50 C	4.40	-12.00%	6	1,424	07-28	FWRD270115C00012500
10.00 C	4.10	+17.14%	2	13	07-08	FWRD270115C00010000
7.50 C	6.00	+57.89%	20	105	06-11	FWRD270115C00007500
5.00 C	6.80	+22.97%	6	36	05-13	FWRD270115C00005000
2.50 C	8.90	0%	1	1	05-08	FWRD270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	23.90	+2.14%	17	839	09-25	FWRD270115P00055000
50.00 P	0	0%	0			FWRD270115P00050000
45.00 P	26.50	+28.64%	1	6	10-20	FWRD270115P00045000
40.00 P	0	0%	0			FWRD270115P00040000
35.00 P	0	0%	0			FWRD270115P00035000
30.00 P	14.43	+95.00%	6	309	03-27	FWRD270115P00030000
25.00 P	3.85	+14.24%	10	43	02-24	FWRD270115P00025000
22.50 P	12.30	+56.69%	1	108	05-08	FWRD270115P00022500
20.00 P	11.54	+10.96%	5	37	05-13	FWRD270115P00020000
17.50 P	5.90	-35.66%	5	161	06-22	FWRD270115P00017500
15.00 P	2.45	-14.04%	7	36	04-08	FWRD270115P00015000
12.50 P	2.10	-7.49%	1	16	07-21	FWRD270115P00012500
10.00 P	1.45	0.00%	49	49	07-17	FWRD270115P00010000
7.50 P	1.55	+14.81%	15	3	05-14	FWRD270115P00007500
5.00 P	2.30	0%	1	1	05-04	FWRD270115P00005000
2.50 P	0.22	+120.00%	2	5	05-19	FWRD270115P00002500

Share