Cboe Global Markets

FWRD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Forward Air Corporation (fwrd)

2025-09-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
340,792
Last: 
29.27
Change: 
-0.76 (+-2.5965%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FWRD 20.000
11.9
+0
9.1
9.7
0
0.89
0.9639
0.012
86
FWRD 22.500
9.5
+0
6.8
7.3
0
0.89
0.924
0.0245
297
FWRD 25.000
5.6
+0
4.7
5.1
0
0.89
0.8428
0.0467
801
FWRD 30.000
1.31
-0.515
1.3
1.55
18
0.67
0.4738
0.0928
2129
FWRD 35.000
0.25
-0.2
0.25
0.3
4
0.69
0.1375
0.0502
2114
FWRD 40.000
0.12
-0.005
0.05
0.1
3
0.78
0.0387
0.0171
1361
Fri Sep 19 2025
Strike
FWRD 20.000
FWRD 22.500
FWRD 25.000
FWRD 30.000
FWRD 35.000
FWRD 40.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FWRD 20.000
0.05
-0.225
0
0.1
30
0.93
-0.0371
0.012
146
FWRD 22.500
0.15
-0.025
0.1
0.3
20
0.91
-0.0771
0.0246
755
FWRD 25.000
0.53
+0.055
0.4
0.55
2
0.82
-0.1588
0.0469
902
FWRD 30.000
2.1
+0.25
1.95
2.45
3
0.73
-0.5305
0.0937
433
FWRD 35.000
5.2
+0
5.7
6.5
0
0.81
-0.8714
0.0516
102
FWRD 40.000
0
+0
8.8
12.8
0
0.89
-0.9745
0.0194
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.