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 24, 2026 3:59:56 PM EDT
14.74USD-2.125%(-0.32)467,198
11.78Bid   17.23Ask   5.45Spread
Pre-market
0.00USD-100.000%(-15.06)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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6546,673647262


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 C1.50+25.00%11309-15FWRD271217C00045000
40.00 C1.15-31.14%21905-12FWRD271217C00040000
35.00 C3.30+17.86%1844508-07FWRD271217C00035000
30.00 C2.67+47.51%5152,72607-28FWRD271217C00030000
25.00 C5.60+68.67%201,84708-07FWRD271217C00025000
22.50 C6.43+21.32%10210310-30FWRD271217C00022500
20.00 C7.10+102.86%2087808-07FWRD271217C00020000
17.50 C5.98-7.14%216808-31FWRD271217C00017500
15.00 C6.81-27.55%147409-01FWRD271217C00015000
12.50 C6.88+1.93%153506-29FWRD271217C00012500
10.00 C7.50-11.14%4058508-03FWRD271217C00010000
7.50 C8.70+55.36%4907-21FWRD271217C00007500
5.00 C14.84+135.56%1108-10FWRD271217C00005000
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 P9.06-31.47%3508-25FWRD271217P00022500
20.00 P00%0FWRD271217P00020000
17.50 P00%0FWRD271217P00017500
15.00 P4.10-41.43%1409-17FWRD271217P00015000
12.50 P3.160%3309-17FWRD271217P00012500
10.00 P00%0FWRD271217P00010000
7.50 P2.150%1105-08FWRD271217P00007500
5.00 P1.00+1,900.00%1207-13FWRD271217P00005000
2.50 P0.150.00%18325609-18FWRD271217P00002500


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