Option Chain for FWRD
Next est: $-0.13(Q1 2027)nasdaq-web•Earnings estimates →Verbatim aggregates multi-provider estimates•🔥 5 OI spikes162 contracts
Expiration: 2026-04-17(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 13.70 | 18.20 | — | 0 | 0 | |
| 5 | 11.80 | 15.40 | — | 0 | 0 | |
| 7.5 | 10.30 | 12.70 | — | 0 | 0 | |
| 10 | 7.60 | 10.40 | — | 0 | 0 | |
| 12.5 | 5.60 | 7.00 | 6.50 | 5 | 35 | |
| 15 | 3.20 | 3.90 | 3.80 | 48 | 153 | |
| 17.5 | 1.05 | 1.55 | 1.16 | 7 | 2,207 | |
| 20 | 0.15 | 0.30 | 0.25 | 60 | 3,566 | |
| 22.5 | 0.00 | 0.40 | 0.11 | 0 | 161 | |
| 25 | 0.00 | 0.20 | 0.06 | 0 | 2,015 | |
| 30 | 0.00 | 0.10 | 0.10 | 0 | 1,225 | |
| 35 | 0.00 | 0.05 | — | 0 | 11 | |
| 40 | 0.00 | 0.05 | — | 0 | 2 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.00 | 2.70 | — | 0 | 0 | |
| 5 | 0.00 | 0.95 | — | 0 | 0 | |
| 7.5 | 0.00 | 0.75 | — | 0 | 0 | |
| 10 | 0.00 | 0.75 | — | 0 | 0 | |
| 12.5 | 0.00 | 0.40 | — | 0 | 2 | |
| 15 | 0.00 | 0.20 | 0.10 | 2 | 39 | |
| 17.5 | 0.25 | 0.45 | 0.40 | 7 | 69 | |
| 20 | 0.30 | 3.50 | — | 0 | 180 | |
| 22.5 | 3.70 | 4.70 | — | 0 | 149 | |
| 25 | 4.80 | 8.20 | — | 0 | 1 | |
| 30 | 9.70 | 12.40 | — | 0 | 0 | |
| 35 | 14.40 | 16.90 | 16.60 | 2 | 0 | |
| 40 | 19.40 | 23.30 | — | 0 | 0 |
Expiration: 2026-05-15(22 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 13.60 | 18.20 | — | 0 | 0 | |
| 5 | 11.30 | 15.60 | — | 0 | 0 | |
| 7.5 | 9.60 | 13.10 | — | 0 | 0 | |
| 10 | 7.10 | 10.70 | — | 0 | 0 | |
| 12.5 | 5.10 | 8.30 | — | 0 | 0 | |
| 15 | 3.30 | 5.90 | 3.30 | 0 | 1 | |
| 17.5 | 2.00 | 2.60 | 2.48 | 2 | 2,165 | |
| 20 | 0.90 | 1.45 | 1.30 | 59 | 140 | |
| 22.5 | 0.60 | 1.25 | 0.55 | 4 | 1 | |
| 25 | 0.00 | 3.60 | 0.15 | 0 | 3 | |
| 30 | 0.00 | 3.50 | 0.05 | 0 | 2 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.00 | 0.75 | — | 0 | 0 | |
| 5 | 0.00 | 0.75 | — | 0 | 0 | |
| 7.5 | 0.00 | 0.95 | — | 0 | 0 | |
| 10 | 0.00 | 0.75 | — | 0 | 0 | |
| 12.5 | 0.00 | 0.95 | — | 0 | 0 | |
| 15 | 0.00 | 1.05 | — | 0 | 0 | |
| 17.5 | 0.90 | 1.75 | — | 0 | 0 | |
| 20 | 2.30 | 3.30 | — | 0 | 0 | |
| 22.5 | 2.60 | 6.30 | — | 0 | 0 | |
| 25 | 4.90 | 8.20 | — | 0 | 0 | |
| 30 | 9.60 | 13.30 | — | 0 | 0 |
Expiration: 2026-06-18(26 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 13.70 | 18.20 | — | 0 | 0 | |
| 5 | 11.30 | 15.60 | — | 0 | 0 | |
| 7.5 | 9.10 | 13.00 | — | 0 | 0 | |
| 10 | 7.60 | 10.70 | — | 0 | 0 | |
| 12.5 | 5.60 | 8.50 | — | 0 | 20 | |
| 15 | 4.00 | 5.00 | 4.70 | 1 | 23 | |
| 17.5 | 2.50 | 4.70 | 1.97 | 0 | 25 | |
| 20 | 1.30 | 2.95 | 1.04 | 0 | 418 | |
| 22.5 | 0.60 | 2.10 | 0.80 | 0 | 459 | |
| 25 | 0.40 | 1.20 | 0.45 | 0 | 988 | |
| 30 | 0.05 | 0.50 | 0.40 | 10 | 3,149 | |
| 35 | 0.00 | 0.50 | 0.12 | 0 | 313 | |
| 40 | 0.00 | 1.50 | — | 0 | 570 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.00 | 1.50 | — | 0 | 0 | |
| 5 | 0.00 | 0.95 | — | 0 | 0 | |
| 7.5 | 0.00 | 1.50 | — | 0 | 1 | |
| 10 | 0.00 | 0.50 | — | 0 | 1 | |
| 12.5 | 0.00 | 0.90 | 0.79 | 0 | 59 | |
| 15 | 0.00 | 1.40 | 1.65 | 0 | 66 | |
| 17.5 | 1.45 | 2.05 | 2.88 | 0 | 119 | |
| 20 | 1.95 | 4.40 | 4.76 | 0 | 592 | |
| 22.5 | 3.60 | 6.20 | 6.05 | 0 | 122 | |
| 25 | 5.10 | 8.30 | 9.04 | 0 | 256 | |
| 30 | 9.60 | 12.50 | 13.97 | 0 | 144 | |
| 35 | 14.30 | 18.90 | — | 0 | 0 | |
| 40 | 19.30 | 23.90 | — | 0 | 0 |
Expiration: 2026-09-18(28 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 13.70 | 18.30 | — | 0 | 0 | |
| 5 | 11.60 | 15.80 | — | 0 | 0 | |
| 7.5 | 9.30 | 13.50 | — | 0 | 0 | |
| 10 | 7.30 | 11.20 | — | 0 | 0 | |
| 12.5 | 5.30 | 9.30 | — | 0 | 0 | |
| 15 | 4.70 | 7.60 | 4.00 | 0 | 28 | |
| 17.5 | 2.65 | 5.00 | 4.20 | 4 | 104 | |
| 20 | 2.65 | 4.00 | 3.10 | 152 | 179 | |
| 22.5 | 2.00 | 3.00 | 1.60 | 0 | 479 | |
| 25 | 1.40 | 1.65 | 1.00 | 0 | 64 | |
| 30 | 0.65 | 1.25 | 0.45 | 0 | 227 | |
| 35 | 0.00 | 1.50 | 0.29 | 0 | 9 | |
| 40 | 0.00 | 1.50 | — | 0 | 131 | |
| 45 | 0.00 | 0.75 | — | 0 | 5 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.00 | 0.75 | — | 0 | 0 | |
| 5 | 0.00 | 0.95 | — | 0 | 0 | |
| 7.5 | 0.00 | 1.15 | — | 0 | 0 | |
| 10 | 0.00 | 0.95 | — | 0 | 0 | |
| 12.5 | 0.00 | 1.50 | 1.20 | 0 | 29 | |
| 15 | 1.75 | 2.00 | 2.45 | 0 | 22 | |
| 17.5 | 2.85 | 3.80 | 2.95 | 5 | 376 | |
| 20 | 4.10 | 5.20 | — | 0 | 5 | |
| 22.5 | 4.10 | 6.00 | — | 0 | 2 | |
| 25 | 5.80 | 7.90 | — | 0 | 43 | |
| 30 | 10.20 | 13.00 | — | 0 | 0 | |
| 35 | 14.70 | 18.60 | — | 0 | 0 | |
| 40 | 19.40 | 23.80 | — | 0 | 0 | |
| 45 | 24.30 | 28.90 | — | 0 | 0 |
Expiration: 2027-01-15(32 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 13.90 | 18.40 | — | 0 | 0 | |
| 5 | 12.40 | 16.00 | — | 0 | 0 | |
| 7.5 | 10.20 | 13.90 | — | 0 | 13 | |
| 10 | 8.00 | 11.80 | — | 0 | 0 | |
| 12.5 | 6.10 | 10.00 | — | 0 | 3 | |
| 15 | 5.30 | 8.20 | 6.50 | 0 | 102 | |
| 17.5 | 4.10 | 6.30 | — | 0 | 0 | |
| 20 | 3.40 | 4.80 | 4.10 | 25 | 1,384 | |
| 22.5 | 2.80 | 3.70 | 2.70 | 0 | 1,258 | |
| 25 | 2.15 | 3.10 | 2.65 | 10 | 1,757 | |
| 30 | 1.30 | 2.00 | 1.68 | 15 | 2,726 | |
| 35 | 0.70 | 1.45 | 0.71 | 0 | 785 | |
| 40 | 0.40 | 1.15 | 0.49 | 0 | 791 | |
| 45 | 0.25 | 0.90 | 0.39 | 0 | 155 | |
| 50 | 0.00 | 1.50 | — | 0 | 425 | |
| 55 | 0.10 | 0.70 | 0.28 | 0 | 56 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.00 | 3.50 | — | 0 | 0 | |
| 5 | 0.00 | 3.60 | — | 0 | 0 | |
| 7.5 | 0.00 | 3.70 | — | 0 | 0 | |
| 10 | 0.00 | 3.90 | — | 0 | 0 | |
| 12.5 | 1.50 | 2.00 | 1.51 | 6 | 21 | |
| 15 | 2.15 | 2.90 | 2.45 | 7 | 37 | |
| 17.5 | 3.20 | 4.10 | — | 0 | 326 | |
| 20 | 3.50 | 7.10 | — | 0 | 72 | |
| 22.5 | 5.00 | 8.40 | — | 0 | 108 | |
| 25 | 8.00 | 9.00 | — | 0 | 43 | |
| 30 | 12.10 | 13.00 | 14.43 | 0 | 309 | |
| 35 | 15.00 | 18.90 | — | 0 | 0 | |
| 40 | 19.70 | 23.50 | — | 0 | 0 | |
| 45 | 24.50 | 28.40 | — | 0 | 0 | |
| 50 | 29.40 | 33.90 | — | 0 | 0 | |
| 55 | 34.30 | 38.90 | — | 0 | 0 |
Expiration: 2027-12-17(28 contracts)
Calls
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 14.00 | 19.00 | — | 0 | 0 | |
| 5 | 12.00 | 16.50 | — | 0 | 0 | |
| 7.5 | 10.00 | 15.00 | — | 0 | 0 | |
| 10 | 9.00 | 13.50 | 8.75 | 0 | 12 | |
| 12.5 | 7.40 | 12.00 | — | 0 | 3 | |
| 15 | 7.60 | 9.00 | 7.50 | 0 | 413 | |
| 17.5 | 5.00 | 9.50 | — | 0 | 168 | |
| 20 | 4.00 | 8.50 | — | 0 | 858 | |
| 22.5 | 3.00 | 7.50 | — | 0 | 103 | |
| 25 | 2.00 | 7.00 | — | 0 | 1,877 | |
| 30 | 1.00 | 5.50 | — | 0 | 2,782 | |
| 35 | 1.95 | 3.50 | — | 0 | 376 | |
| 40 | 0.00 | 4.90 | 1.55 | 0 | 24 | |
| 45 | 0.00 | 5.00 | 1.20 | 0 | 12 |
Puts
| Strike | Bid | Ask | Last | Vol | OI | Hist |
|---|---|---|---|---|---|---|
| 2.5 | 0.00 | 5.00 | — | 0 | 0 | |
| 5 | 0.00 | 5.00 | — | 0 | 0 | |
| 7.5 | 0.00 | 5.00 | — | 0 | 0 | |
| 10 | 0.00 | 5.00 | — | 0 | 0 | |
| 12.5 | 0.00 | 5.00 | — | 0 | 0 | |
| 15 | 1.50 | 5.00 | — | 0 | 0 | |
| 17.5 | 2.50 | 7.50 | — | 0 | 0 | |
| 20 | 4.00 | 9.00 | — | 0 | 0 | |
| 22.5 | 5.50 | 10.50 | — | 0 | 2 | |
| 25 | 7.00 | 12.00 | — | 0 | 156 | |
| 30 | 12.90 | 14.40 | 14.43 | 0 | 481 | |
| 35 | 15.00 | 19.60 | — | 0 | 0 | |
| 40 | 19.50 | 24.00 | — | 0 | 0 | |
| 45 | 24.50 | 29.00 | — | 0 | 0 |