Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $5.75 as of 7/23/2025 5:07:10 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 | 3.40 | 4.00 | 3.70 | 3.68 | +0.38 | +11.52% | 1.48 | 15 | 30 | 3.66 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/23/2025 3:59:58 PM EST |
| 5.00 | 1.40 | 1.65 | 1.53 | 1.58 | +0.28 | +21.54% | 0.31 | 37 | 541 | 1.17 | 0.80 | 0.13 | -0.01 | 7/23/2025 | 7/23/2025 3:59:58 PM EST |
| 7.50 | 0.35 | 0.55 | 0.45 | 0.50 | +0.19 | +61.29% | 0.06 | 127 | 1,615 | 1.33 | 0.38 | 0.17 | -0.02 | 7/23/2025 | 7/23/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,310 | 1.38 | 0.12 | 0.09 | -0.01 | 7/22/2025 | 7/23/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.96 | 0.04 | 0.03 | 0.00 | 5/8/2025 | 7/23/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 757 | 1.86 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/23/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.98 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/23/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 15 | 4.25 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/23/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/23/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 17 | 4.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/23/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.84 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/23/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.48 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 7/23/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.21 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/23/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 7/23/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 7/23/2025 3:59:58 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 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/23/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.33 | -0.02 | -5.72% | 0.04 | 13 | 512 | 1.19 | -0.20 | 0.13 | -0.01 | 7/23/2025 | 7/23/2025 3:59:58 PM EST |
| 7.50 | 1.50 | 1.90 | 1.70 | 1.81 | -0.17 | -8.59% | 0.23 | 1 | 1,689 | 1.48 | -0.62 | 0.17 | -0.02 | 7/23/2025 | 7/23/2025 3:59:58 PM EST |
| 10.00 | 3.70 | 4.00 | 3.85 | 4.30 | 0.00 | 0.00% | 0.39 | 0 | 106 | 1.51 | -0.88 | 0.09 | -0.01 | 7/22/2025 | 7/23/2025 3:59:58 PM EST |
| 12.50 | 5.90 | 7.10 | 6.50 | 8.30 | 0.00 | 0.00% | 0.52 | 0 | 11 | 3.41 | -0.96 | 0.03 | 0.00 | 6/2/2025 | 7/23/2025 3:59:58 PM EST |
| 15.00 | 8.40 | 9.80 | 9.10 | 9.89 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.17 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 7/23/2025 3:59:58 PM EST |
| 17.50 | 10.80 | 11.30 | 11.05 | 7.29 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 7/23/2025 3:59:58 PM EST |
| 20.00 | 13.40 | 14.70 | 14.05 | 5.10 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/23/2025 3:59:58 PM EST |
| 22.50 | 15.60 | 16.30 | 15.95 | 14.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 7/23/2025 3:59:58 PM EST |
| 25.00 | 18.10 | 19.50 | 18.80 | % | 0.75 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 7/23/2025 3:59:58 PM EST | |||
| 27.50 | 20.90 | 22.30 | 21.60 | % | 0.79 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 7/23/2025 3:59:58 PM EST | |||
| 30.00 | 23.40 | 24.10 | 23.75 | % | 0.79 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 7/23/2025 3:59:58 PM EST | |||
| 32.50 | 25.90 | 28.10 | 27.00 | % | 0.83 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 7/23/2025 3:59:58 PM EST | |||
| 35.00 | 28.30 | 30.60 | 29.45 | % | 0.84 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 7/23/2025 3:59:58 PM EST | |||
| 37.50 | 30.70 | 33.20 | 31.95 | % | 0.85 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 7/23/2025 3:59:58 PM EST |