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
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,8143,0291,160445


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 @ $25.00

Puts
Calls


FWRD Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.25+150.00%25312-23FWRD270115C00055000
50.00 C0.80-11.11%142507-29FWRD270115C00050000
45.00 C1.00+17.65%3012212-11FWRD270115C00045000
40.00 C1.85+42.31%14069012-11FWRD270115C00040000
35.00 C2.65+152.38%7113612-23FWRD270115C00035000
30.00 C4.400.00%231,60312-23FWRD270115C00030000
25.00 C6.48-4.00%271212-23FWRD270115C00025000
22.50 C8.76+165.45%125612-05FWRD270115C00022500
20.00 C6.88+13.16%4280211-24FWRD270115C00020000
17.50 C00%0FWRD270115C00017500
15.00 C13.59+2.95%22812-15FWRD270115C00015000
12.50 C5.00-16.11%1304-10FWRD270115C00012500
10.00 C00%0FWRD270115C00010000
7.50 C17.30+11.61%31306-26FWRD270115C00007500
5.00 C00%0FWRD270115C00005000
2.50 C00%0FWRD270115C00002500
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 P7.40-9.76%531512-11FWRD270115P00030000
25.00 P5.27+3.33%122512-23FWRD270115P00025000
22.50 P4.56-36.67%12012-19FWRD270115P00022500
20.00 P4.55-10.78%106311-11FWRD270115P00020000
17.50 P2.92-11.52%529411-10FWRD270115P00017500
15.00 P1.20-65.22%14012-11FWRD270115P00015000
12.50 P3.550%3305-01FWRD270115P00012500
10.00 P00%0FWRD270115P00010000
7.50 P00%0FWRD270115P00007500
5.00 P00%0FWRD270115P00005000
2.50 P00%0FWRD270115P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC