Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $16.81 as of 1/5/2026 7:50:27 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 | 12.30 | 16.30 | 14.30 | 8.28 | 0.00 | 0.00% | 5.72 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 1/5/2026 4:00:03 PM EST |
| 5.00 | 9.80 | 13.80 | 11.80 | 5.65 | 0.00 | 0.00% | 2.36 | 0 | 10 | 5.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/5/2026 4:00:03 PM EST |
| 7.50 | 7.40 | 10.90 | 9.15 | 7.50 | 0.00 | 0.00% | 1.22 | 0 | 78 | 3.23 | 0.98 | 0.01 | 0.00 | 12/3/2025 | 1/5/2026 4:00:03 PM EST |
| 10.00 | 4.90 | 8.90 | 6.90 | 6.95 | 0.00 | 0.00% | 0.69 | 0 | 49 | 2.69 | 0.94 | 0.02 | -0.01 | 12/18/2025 | 1/5/2026 4:00:03 PM EST |
| 12.50 | 3.50 | 5.90 | 4.70 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.65 | 0.83 | 0.04 | -0.02 | 12/19/2025 | 1/5/2026 4:00:03 PM EST |
| 15.00 | 0.90 | 4.90 | 2.90 | 3.46 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.79 | 0.69 | 0.06 | -0.02 | 12/31/2025 | 1/5/2026 4:00:03 PM EST |
| 17.50 | 0.50 | 3.70 | 2.10 | 1.77 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.03 | 0.52 | 0.07 | -0.03 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 20.00 | 0.30 | 1.25 | 0.78 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.76 | 0.35 | 0.07 | -0.02 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 2.50 | 1.25 | % | 0.06 | 0 | 0 | 1.78 | 0.24 | 0.06 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.84 | 0.15 | 0.04 | -0.01 | 1/5/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.92 | 0.09 | 0.03 | -0.01 | 1/5/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.79 | 0.05 | 0.02 | -0.01 | 1/5/2026 4:00:03 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/5/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/5/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 91 | 1.35 | -0.02 | 0.01 | 0.00 | 12/3/2025 | 1/5/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 1.55 | 0.80 | 1.45 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.53 | -0.06 | 0.02 | -0.01 | 11/20/2025 | 1/5/2026 4:00:03 PM EST |
| 12.50 | 0.20 | 1.50 | 0.85 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.13 | -0.17 | 0.04 | -0.02 | 12/11/2025 | 1/5/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 3.30 | 1.65 | % | 0.11 | 0 | 0 | 1.88 | -0.31 | 0.06 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 17.50 | 1.45 | 3.70 | 2.58 | % | 0.15 | 0 | 0 | 0.90 | -0.48 | 0.07 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 20.00 | 3.30 | 5.10 | 4.20 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.28 | -0.65 | 0.07 | -0.02 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 22.50 | 4.60 | 8.20 | 6.40 | % | 0.28 | 0 | 0 | 1.79 | -0.76 | 0.06 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 25.00 | 6.60 | 10.30 | 8.45 | % | 0.34 | 0 | 0 | 1.84 | -0.85 | 0.04 | -0.01 | 1/5/2026 4:00:03 PM EST | |||
| 27.50 | 9.10 | 12.80 | 10.95 | % | 0.40 | 0 | 0 | 2.02 | -0.91 | 0.03 | -0.01 | 1/5/2026 4:00:03 PM EST | |||
| 30.00 | 11.30 | 15.30 | 13.30 | % | 0.44 | 0 | 0 | 2.18 | -0.95 | 0.02 | -0.01 | 1/5/2026 4:00:03 PM EST |