Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $11.30 as of 10/27/2025 2:51:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 9.50 | 8.50 | 4.37 | 0.00 | 0.00% | 3.40 | 0 | 4 | 6.12 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/27/2025 1:58:55 PM EST |
| 5.00 | 5.40 | 7.10 | 6.25 | 3.50 | 0.00 | 0.00% | 1.25 | 0 | 416 | 3.41 | 0.98 | 0.01 | 0.00 | 9/30/2025 | 10/27/2025 1:58:55 PM EST |
| 7.50 | 2.25 | 4.60 | 3.43 | 2.90 | 0.00 | 0.00% | 0.46 | 0 | 1,904 | 2.07 | 0.85 | 0.05 | -0.01 | 10/8/2025 | 10/27/2025 1:58:55 PM EST |
| 10.00 | 1.40 | 3.20 | 2.30 | 2.25 | 0.00 | 0.00% | 0.23 | 0 | 1,037 | 1.36 | 0.63 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 12.50 | 0.30 | 0.90 | 0.60 | 0.95 | +0.20 | +26.67% | 0.05 | 2 | 1,923 | 0.78 | 0.40 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.06 | 0.23 | 0.08 | -0.01 | 10/20/2025 | 10/27/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,731 | 1.26 | 0.13 | 0.05 | -0.01 | 9/10/2025 | 10/27/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.66 | 0.07 | 0.03 | -0.01 | 9/5/2025 | 10/27/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.83 | 0.04 | 0.02 | 0.00 | 9/5/2025 | 10/27/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.97 | 0.02 | 0.01 | 0.00 | 9/5/2025 | 10/27/2025 1:58:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.21 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 10/27/2025 1:58:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 10/27/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.07 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:58:55 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 145 | 1.22 | -0.02 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.43 | -0.15 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 10.00 | 0.40 | 1.30 | 0.85 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.72 | -0.37 | 0.09 | -0.01 | 10/9/2025 | 10/27/2025 1:58:55 PM EST |
| 12.50 | 1.45 | 3.80 | 2.63 | 5.59 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.61 | -0.60 | 0.09 | -0.01 | 4/1/2025 | 10/27/2025 1:58:55 PM EST |
| 15.00 | 3.40 | 5.00 | 4.20 | 5.72 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.14 | -0.77 | 0.08 | -0.01 | 10/7/2025 | 10/27/2025 1:58:55 PM EST |
| 17.50 | 5.60 | 7.40 | 6.50 | 5.54 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.32 | -0.87 | 0.05 | -0.01 | 2/28/2025 | 10/27/2025 1:58:55 PM EST |
| 20.00 | 8.00 | 9.80 | 8.90 | % | 0.45 | 0 | 0 | 1.44 | -0.93 | 0.03 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 22.50 | 10.50 | 13.00 | 11.75 | 14.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.16 | -0.96 | 0.02 | 0.00 | 3/25/2025 | 10/27/2025 1:58:55 PM EST |
| 25.00 | 12.50 | 14.90 | 13.70 | 9.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 11/1/2024 | 10/27/2025 1:58:55 PM EST |
| 27.50 | 15.00 | 17.40 | 16.20 | 10.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 1/13/2025 | 10/27/2025 1:58:55 PM EST |
| 30.00 | 17.50 | 19.90 | 18.70 | 12.85 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 1/14/2025 | 10/27/2025 1:58:55 PM EST |
| 32.50 | 20.00 | 22.40 | 21.20 | % | 0.65 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 35.00 | 22.30 | 25.20 | 23.75 | % | 0.68 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 37.50 | 24.80 | 27.70 | 26.25 | % | 0.70 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST |