Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $18.07 as of 1/22/2025 8:47:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.60 | 14.90 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 10.00 | 12.70 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 7.60 | 9.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.50 | 5.60 | 7.00 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 3.70 | 4.10 | 4.64 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.92 | 0.05 | -0.01 | 10/23/2024 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 1.85 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 127 | 0.54 | 0.71 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.65 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 595 | 0.52 | 0.37 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 696 | 0.53 | 0.15 | 0.08 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.58 | 0.05 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 20 | 1.34 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.93 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.12 | -0.01 | 0.01 | 0.00 | 10/24/2024 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 325 | 0.63 | -0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.50 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 355 | 0.58 | -0.29 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 1.90 | 2.05 | 2.26 | 0.00 | 0.00% | 0 | 705 | 0.58 | -0.63 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 3.40 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 75 | 0.49 | -0.85 | 0.08 | -0.01 | 12/26/2024 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 5.40 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 65 | 0.79 | -0.95 | 0.03 | -0.01 | 12/27/2024 | 1/21/2025 3:59:47 PM EST |
| 27.50 | 8.00 | 9.90 | 9.96 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 10.50 | 12.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 32.50 | 13.00 | 15.20 | 10.51 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 15.00 | 18.30 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 37.50 | 17.70 | 19.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 40.00 | 20.40 | 22.80 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 3:59:47 PM EST |