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
Sep 23, 2026 3:59:57 PM EDT
15.07USD-0.462%(-0.07)451,654
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-15.14)0
After-hours
Sep 22, 2026 4:59:30 PM EDT
15.50USD+2.243%(+0.34)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6937,4151,502215


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
StrikePriceChangeVolOILastContract Name
55.00 C0.05-79.17%15308-21FWRD270115C00055000
50.00 C0.80-11.11%142507-29FWRD270115C00050000
45.00 C0.50+400.00%217608-07FWRD270115C00045000
40.00 C0.02-96.36%1075909-22FWRD270115C00040000
35.00 C0.400.00%2083908-03FWRD270115C00035000
30.00 C0.28-73.33%102,23009-21FWRD270115C00030000
25.00 C0.45+12.50%2001,28409-22FWRD270115C00025000
22.50 C1.35-55.00%2553109-01FWRD270115C00022500
20.00 C1.00+11.11%1501,05009-22FWRD270115C00020000
17.50 C5.23+30.75%206808-07FWRD270115C00017500
15.00 C4.00-38.46%211408-27FWRD270115C00015000
12.50 C6.70-21.91%11,42408-21FWRD270115C00012500
10.00 C4.10+17.14%21307-08FWRD270115C00010000
7.50 C6.00+57.89%2010506-11FWRD270115C00007500
5.00 C6.80+22.97%63605-13FWRD270115C00005000
2.50 C8.900%1105-08FWRD270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P23.90+2.14%1783909-25FWRD270115P00055000
50.00 P00%0FWRD270115P00050000
45.00 P26.50+28.64%1610-20FWRD270115P00045000
40.00 P00%0FWRD270115P00040000
35.00 P00%0FWRD270115P00035000
30.00 P14.43+95.00%630903-27FWRD270115P00030000
25.00 P3.85+14.24%104302-24FWRD270115P00025000
22.50 P12.30+56.69%110805-08FWRD270115P00022500
20.00 P4.20-63.60%13708-07FWRD270115P00020000
17.50 P3.50-40.68%116009-17FWRD270115P00017500
15.00 P2.28-1.72%33709-17FWRD270115P00015000
12.50 P1.40-6.67%111709-22FWRD270115P00012500
10.00 P0.50-65.52%35209-01FWRD270115P00010000
7.50 P1.55+14.81%15305-14FWRD270115P00007500
5.00 P2.300%1105-04FWRD270115P00005000
2.50 P0.22+120.00%2505-19FWRD270115P00002500


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