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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6556,6056439


FWRD Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

FWRD Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

FWRD Dec 17, 2027 Exp. - Max Pain @ $12.50

Puts
Calls


FWRD Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C1.200.00%61104-02FWRD271217C00045000
40.00 C1.15-31.14%21905-12FWRD271217C00040000
35.00 C0.95-31.65%543505-12FWRD271217C00035000
30.00 C2.67+47.51%5152,72607-28FWRD271217C00030000
25.00 C3.32+10.67%5151,84407-28FWRD271217C00025000
22.50 C6.43+21.32%10210310-30FWRD271217C00022500
20.00 C3.50-46.15%1085806-11FWRD271217C00020000
17.50 C10.43+27.20%3213611-26FWRD271217C00017500
15.00 C5.70+4.97%147306-29FWRD271217C00015000
12.50 C6.88+1.93%153506-29FWRD271217C00012500
10.00 C8.44+11.49%3458507-21FWRD271217C00010000
7.50 C8.70+55.36%4907-21FWRD271217C00007500
5.00 C6.300%2206-03FWRD271217C00005000
2.50 C12.50+1.63%22407-21FWRD271217C00002500
Puts
StrikePriceChangeVolOILastContract Name
45.00 P20.100%2103-03FWRD271217P00045000
40.00 P13.570%2001-21FWRD271217P00040000
35.00 P00%0FWRD271217P00035000
30.00 P14.43-0.48%648103-27FWRD271217P00030000
25.00 P9.80+15.29%2415603-12FWRD271217P00025000
22.50 P13.22+143.46%2205-08FWRD271217P00022500
20.00 P00%0FWRD271217P00020000
17.50 P00%0FWRD271217P00017500
15.00 P7.00+40.00%2305-11FWRD271217P00015000
12.50 P00%0FWRD271217P00012500
10.00 P00%0FWRD271217P00010000
7.50 P2.150%1105-08FWRD271217P00007500
5.00 P1.00+1,900.00%1207-13FWRD271217P00005000
2.50 P0.46-16.36%2605-19FWRD271217P00002500


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