Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,2993,170048


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 @ $15.00

Puts
Calls


FWRD Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C1.000%1110-21FWRD271217C00045000
40.00 C3.00+9.09%21511-06FWRD271217C00040000
35.00 C4.32+9.92%237112-18FWRD271217C00035000
30.00 C5.08-3.24%502,78312-01FWRD271217C00030000
25.00 C7.95-11.57%31,85312-23FWRD271217C00025000
22.50 C6.43+21.32%10210310-30FWRD271217C00022500
20.00 C10.75+10.26%185812-15FWRD271217C00020000
17.50 C10.43+27.20%3213611-26FWRD271217C00017500
15.00 C14.57+18.17%134212-08FWRD271217C00015000
12.50 C11.220%3311-19FWRD271217C00012500
10.00 C12.590%4411-19FWRD271217C00010000
7.50 C00%0FWRD271217C00007500
5.00 C00%0FWRD271217C00005000
2.50 C00%0FWRD271217C00002500
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0FWRD271217P00045000
40.00 P00%0FWRD271217P00040000
35.00 P00%0FWRD271217P00035000
30.00 P8.020%330012-24FWRD271217P00030000
25.00 P5.67-5.03%24612-18FWRD271217P00025000
22.50 P5.43+8.60%1212-19FWRD271217P00022500
20.00 P00%0FWRD271217P00020000
17.50 P00%0FWRD271217P00017500
15.00 P00%0FWRD271217P00015000
12.50 P00%0FWRD271217P00012500
10.00 P00%0FWRD271217P00010000
7.50 P00%0FWRD271217P00007500
5.00 P00%0FWRD271217P00005000
2.50 P00%0FWRD271217P00002500


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