[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FWRD":3,"homepage-market-summary":30,"stock-options-FWRD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FWRD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Forward Air Corp","Nasdaq",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","Forward Air Corp is an asset-light freight and logistics company. The company's operating segment includes Expedited Freight, Omni Logistics, and Intermodal and Corporate. The company generates maximum revenue from the Omni Logistics segment. The expedited Freight segment operates a comprehensive national network to provide expedited regional, inter-regional, and national LTL (less-than-truckload) services. It also offers customers local pick-up and delivery and other services including final mile, truckload, shipment consolidation and deconsolidation, warehousing, customs brokerage, and other handling. The Company conducts business in North and South America, Europe, and Asia.","6,062","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.91,15.71,16.39,15.5,0.41,2.65,371435.290516,6712,15.9892,31.18,7.86,840440.813531552,34.5,8274,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":206,"updated_at":444,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",1.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},30,263,0.76,[185,186,190,194,198,202],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",75,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",103,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",166,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-12-17",439,"271217",[207,220,235,256,275,296,324,349,372,392,410,428],{"strike":208,"call":209,"put":216,"callItm":39,"putItm":14,"isAtm":14},2.5,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":46,"gamma":213,"theta":213,"vega":213,"rho":215,"in_the_money":39},"FWRD  261016C00002500",11.7,15.4,0,1.1181,0.000959,{"contract_symbol":217,"symbol":217,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":14},"FWRD  261016P00002500",0.05,1.8148,{"strike":221,"call":222,"put":227,"callItm":39,"putItm":14,"isAtm":14},5,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":46,"gamma":213,"theta":213,"vega":213,"rho":226,"in_the_money":39},"FWRD  261016C00005000",9.6,12.2,0.001918,{"contract_symbol":228,"symbol":228,"bid":213,"ask":229,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":219,"implied_volatility":219,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":14},"FWRD  261016P00005000",1.15,-0.000297,0.000194,-0.000221,0.000034,-0.000002,{"strike":236,"call":237,"put":247,"callItm":39,"putItm":14,"isAtm":14},7.5,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":39},"FWRD  261016C00007500",6.4,10.5,1.1184,0.999802,0.000215,-0.000093,0.000023,0.002875,{"contract_symbol":248,"symbol":248,"bid":213,"ask":229,"last":249,"change":213,"changePercent":9,"volume":213,"openInterest":46,"open_interest":46,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":14},"FWRD  261016P00007500",0.09,1.8168,-0.010964,0.005102,-0.005835,0.0009,-0.000076,{"strike":257,"call":258,"put":267,"callItm":39,"putItm":14,"isAtm":14},10,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":39},"FWRD  261016C00010000",4.1,8,0.987132,0.009525,-0.004126,0.001034,0.00375,{"contract_symbol":268,"symbol":268,"bid":213,"ask":179,"last":269,"change":213,"changePercent":9,"volume":213,"openInterest":221,"open_interest":221,"iv":219,"implied_volatility":219,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":14},"FWRD  261016P00010000",0.3,-0.068878,0.02345,-0.026764,0.004132,-0.000497,{"strike":276,"call":277,"put":288,"callItm":39,"putItm":14,"isAtm":14},12.5,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":21,"change":213,"changePercent":9,"volume":213,"openInterest":281,"open_interest":281,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":39},"FWRD  261016C00012500",1.5,5.3,3,1.1172,0.887211,0.054991,-0.023786,0.005965,0.004026,{"contract_symbol":289,"symbol":289,"bid":213,"ask":46,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"FWRD  261016P00012500",1.1821,-0.123493,0.055416,-0.026835,0.00636,-0.000849,{"strike":297,"call":298,"put":310,"callItm":39,"putItm":14,"isAtm":39},15,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":152,"changePercent":9,"volume":303,"openInterest":297,"open_interest":297,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":39},"FWRD  261016C00015000",0.75,1.95,1.55,6,0.6707,0.696403,0.167274,-0.026074,0.010892,0.003734,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":315,"changePercent":9,"volume":316,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"FWRD  261016P00015000",0.2,0.6,0.42,-0.2,13,21,0.546,-0.272846,0.195355,-0.020184,0.010357,-0.001781,{"strike":325,"call":326,"put":338,"callItm":14,"putItm":39,"isAtm":39},17.5,{"contract_symbol":327,"symbol":327,"bid":328,"ask":313,"last":122,"change":329,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"FWRD  261016C00017500",0.1,-0.05,11,158,0.7172,0.271601,0.148407,-0.02645,0.010333,0.001524,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":213,"changePercent":9,"volume":213,"openInterest":46,"open_interest":46,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":39},"FWRD  261016P00017500",0.8,2.4,2.2,0.4695,-0.838924,0.167064,-0.012759,0.007615,-0.005775,{"strike":350,"call":351,"put":361,"callItm":14,"putItm":39,"isAtm":14},20,{"contract_symbol":352,"symbol":352,"bid":213,"ask":269,"last":353,"change":213,"changePercent":9,"volume":213,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"FWRD  261016C00020000",0.29,53,0.793,0.081444,0.060983,-0.01329,0.004695,0.000464,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":213,"changePercent":9,"volume":213,"openInterest":281,"open_interest":281,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":39},"FWRD  261016P00020000",2.1,5.4,4.9,0.7543,-0.929874,0.057207,-0.011279,0.004189,-0.007269,{"strike":373,"call":374,"put":383,"callItm":14,"putItm":39,"isAtm":14},22.5,{"contract_symbol":375,"symbol":375,"bid":213,"ask":376,"last":218,"change":213,"changePercent":9,"volume":213,"openInterest":281,"open_interest":281,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"FWRD  261016C00022500",1.2,0.9475,0.037962,0.027972,-0.008702,0.002573,0.000216,{"contract_symbol":384,"symbol":384,"bid":385,"ask":261,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":39},"FWRD  261016P00022500",5.6,0.9558,-0.960617,0.028572,-0.009045,0.002651,-0.008406,{"strike":66,"call":393,"put":401,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":394,"symbol":394,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"FWRD  261016C00025000",0.9454,0.009432,0.008597,-0.002663,0.000789,0.000054,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":386,"implied_volatility":386,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":39},"FWRD  261016P00025000",7.1,10.8,-0.98985,0.009066,-0.00287,0.000841,-0.00953,{"strike":181,"call":411,"put":418,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":412,"symbol":412,"bid":213,"ask":218,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":377,"implied_volatility":377,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"FWRD  261016C00030000",0.000442,0.000537,-0.000167,0.000049,0.000003,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":39},"FWRD  261016P00030000",12.1,15.8,0.9324,-0.99964,0.000451,-0.000136,0.000041,-0.011505,{"strike":429,"call":430,"put":436,"callItm":14,"putItm":39,"isAtm":14},35,{"contract_symbol":431,"symbol":431,"bid":213,"ask":179,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":377,"implied_volatility":377,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":213,"in_the_money":14},"FWRD  261016C00035000",0.000016,0.000024,-0.000007,0.000002,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":386,"implied_volatility":386,"delta":440,"gamma":441,"theta":442,"vega":417,"rho":443,"in_the_money":39},"FWRD  261016P00035000",17.3,21.2,-0.999981,0.000028,-0.000009,-0.013424,"2026-10-05T02:08:54.690075+00:00"]