Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $15.80 as of 2/4/2025 9:21:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 12.50 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 7.50 | 7.60 | 9.80 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 10.00 | 4.90 | 7.50 | % | 0 | 0 | 2.21 | 0.95 | 0.02 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 12.50 | 3.30 | 3.90 | % | 0 | 0 | 0.90 | 0.83 | 0.06 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 15.00 | 1.95 | 3.10 | % | 0 | 0 | 1.00 | 0.63 | 0.09 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 17.50 | 0.90 | 2.00 | 1.05 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.40 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 0.30 | 1.40 | 0.47 | -0.03 | -6.00% | 1 | 106 | 1.01 | 0.22 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 22.50 | 0.10 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.11 | 0.05 | -0.01 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.07 | 0.05 | 0.03 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 32.50 | 0.00 | 1.25 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 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 | 3.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | -0.05 | 0.02 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 12.50 | 0.30 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 76 | 0.77 | -0.17 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 0.85 | 1.40 | 1.15 | -0.05 | -4.17% | 1 | 48 | 0.78 | -0.37 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 17.50 | 1.60 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.60 | 0.09 | -0.02 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 3.60 | 4.90 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.78 | 0.07 | -0.01 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 22.50 | 5.10 | 7.70 | % | 0 | 0 | 1.29 | -0.89 | 0.05 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 25.00 | 8.10 | 10.20 | % | 0 | 0 | 1.48 | -0.95 | 0.03 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 27.50 | 10.60 | 12.70 | % | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 30.00 | 13.20 | 15.40 | % | 0 | 0 | 1.91 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 32.50 | 15.70 | 18.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 35.00 | 17.80 | 20.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |