FWRD · Forward Air Corp

Track FWRD — free

$18.96 -1.24 (-6.14%) At close · Aug 14

Market Cap

$682.37M

33.78M

Options Chain

Underlying $18.96 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 22 contracts · mixed snapshot sessions · Jul 20, 2026–Aug 14, 2026; 6 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Dec 18 125d Jan 15 153d Mar 19 216d Dec 17 489d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	8	—	—	$16.30		$0.10	—	—	5	5
Call · $2.5 In the money Snapshot session Aug 14, 2026 Last $16.30 Breakeven $18.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $2.5 Snapshot session Jul 20, 2026 Last $0.10 Breakeven $2.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
0	—	754.9%	0.965	—		$0.10	—	—	4	6
Call · $5 In the money Snapshot session Unknown Last — Breakeven — Implied vol 754.9% Delta 0.965 ≈96% ITM Gamma 0.004 Theta -0.112 Vega 0.002 Open interest 0 Model this call Put · $5 Snapshot session Jul 21, 2026 Last $0.10 Breakeven $4.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this put
1	1	597.9%	0.94	$8.46		$0.07	-0.045	501%	240	241
Call · $7.5 In the money Snapshot session Jul 21, 2026 Last $8.46 Breakeven $15.96 Implied vol 597.9% Delta 0.94 ≈94% ITM Gamma 0.008 Theta -0.139 Vega 0.003 Open interest 1 Model this call Put · $7.5 Snapshot session Jul 29, 2026 Last $0.07 Breakeven $7.43 Implied vol 501% Delta -0.045 ≈4% ITM Gamma 0.007 Theta -0.09 Vega 0.003 Open interest 241 Model this put
10	1	382.4%	0.931	$4.05		$0.01	-0.047	325.7%	2	113
Call · $10 In the money Snapshot session Jul 31, 2026 Last $4.05 Breakeven $14.05 Implied vol 382.4% Delta 0.931 ≈93% ITM Gamma 0.013 Theta -0.097 Vega 0.003 Open interest 10 Model this call Put · $10 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $9.99 Implied vol 325.7% Delta -0.047 ≈5% ITM Gamma 0.012 Theta -0.061 Vega 0.003 Open interest 113 Model this put
15	20	322%	0.878	$3.40		$0.05	-0.043	193.4%	15	47
Call · $12.5 In the money Snapshot session Aug 6, 2026 Last $3.40 Breakeven $15.90 Implied vol 322% Delta 0.878 ≈88% ITM Gamma 0.024 Theta -0.125 Vega 0.005 Open interest 15 Model this call Put · $12.5 Snapshot session Aug 6, 2026 Last $0.05 Breakeven $12.45 Implied vol 193.4% Delta -0.043 ≈4% ITM Gamma 0.018 Theta -0.034 Vega 0.002 Open interest 47 Model this put
105	50	195.5%	0.844	$4.60		$1.50	-0.215	289.4%	10	72
Call · $15 In the money Snapshot session Aug 7, 2026 Last $4.60 Breakeven $19.60 Implied vol 195.5% Delta 0.844 ≈84% ITM Gamma 0.047 Theta -0.09 Vega 0.006 Open interest 105 Model this call Put · $15 Snapshot session Aug 5, 2026 Last $1.50 Breakeven $13.50 Implied vol 289.4% Delta -0.215 ≈21% ITM Gamma 0.039 Theta -0.161 Vega 0.008 Open interest 72 Model this put
233	1	78.5%	0.792	$2.73		$0.10	-0.237	90%	30	32
Call · $17.5 In the money Snapshot session Aug 14, 2026 Last $2.73 Breakeven $20.23 Implied vol 78.5% Delta 0.792 ≈79% ITM Gamma 0.143 Theta -0.045 Vega 0.007 Open interest 233 Model this call Put · $17.5 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $17.40 Implied vol 90% Delta -0.237 ≈24% ITM Gamma 0.133 Theta -0.053 Vega 0.009 Open interest 32 Model this put
Underlying $18.96
47	65	78.3%	0.332	$0.80		—	-0.664	80.7%	—	0
Call · $20 Snapshot session Aug 14, 2026 Last $0.80 Breakeven $20.80 Implied vol 78.3% Delta 0.332 ≈33% ITM Gamma 0.18 Theta -0.055 Vega 0.009 Open interest 47 Model this call Put · $20 In the money Snapshot session Unknown Last — Breakeven — Implied vol 80.7% Delta -0.664 ≈66% ITM Gamma 0.176 Theta -0.055 Vega 0.009 Open interest 0 Model this put
1	1	118.2%	0.163	$0.05		—	—	—	—	0
Call · $22.5 Snapshot session Jul 20, 2026 Last $0.05 Breakeven $22.55 Implied vol 118.2% Delta 0.163 ≈16% ITM Gamma 0.081 Theta -0.056 Vega 0.008 Open interest 1 Model this call Put · $22.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	277%	0.292	—		—	—	—	—	0
Call · $25 Snapshot session Unknown Last — Breakeven — Implied vol 277% Delta 0.292 ≈29% ITM Gamma 0.049 Theta -0.184 Vega 0.01 Open interest 0 Model this call Put · $25 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
10	10	191.3%	0.051	$0.03		—	—	—	—	0
Call · $30 Snapshot session Aug 6, 2026 Last $0.03 Breakeven $30.03 Implied vol 191.3% Delta 0.051 ≈5% ITM Gamma 0.021 Theta -0.038 Vega 0.003 Open interest 10 Model this call Put · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 20, 2026–Aug 14, 2026; 6 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 912728 CUSIP 34986A104 13F (30d) 115 filings 112 filers Visit website Investor relations