Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $8.36 as of 3/28/2025 7:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.20 | 6.30 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 2.95 | 3.50 | % | 0 | 0 | 1.52 | 0.96 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 1.15 | 2.05 | % | 0 | 0 | 0.81 | 0.66 | 0.16 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.05 | 0.40 | -0.05 | -11.12% | 1 | 53 | 1.01 | 0.27 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 94 | 0.81 | 0.08 | 0.07 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 96 | 1.87 | 0.02 | 0.02 | 0.00 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 67 | 2.11 | 0.00 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 381 | 2.31 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 726 | 2.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 136 | 2.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,166 | 1.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 406 | 1.84 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 90 | 2.95 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 10 | 3.04 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | -0.04 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 0.45 | 0.65 | 0.65 | +0.10 | +18.19% | 2 | 6 | 0.71 | -0.34 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 2.10 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 67 | 0.72 | -0.73 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 4.40 | 4.60 | 4.40 | +0.50 | +12.83% | 2 | 143 | 0.51 | -0.92 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 6.00 | 7.10 | 5.44 | 0.00 | 0.00% | 0 | 20 | 2.29 | -0.98 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 8.80 | 9.60 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.58 | -1.00 | 0.01 | 0.00 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 11.80 | 12.10 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 13.00 | 15.10 | 11.75 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 16.40 | 18.70 | 7.78 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:53 PM EST |
| 27.50 | 19.30 | 20.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 21.30 | 23.20 | 12.45 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/28/2025 3:59:53 PM EST |
| 32.50 | 24.20 | 25.70 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 26.40 | 28.20 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.50 | 28.80 | 30.70 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |