Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $16.06 as of 12/16/2025 11:17:37 AM 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 | 12.20 | 14.60 | 13.40 | 13.67 | 0.00 | 0.00% | 5.36 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:58:56 PM EST |
| 5.00 | 10.20 | 11.70 | 10.95 | 11.10 | 0.00 | 0.00% | 2.19 | 0 | 418 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:58:56 PM EST |
| 7.50 | 7.70 | 8.70 | 8.20 | 8.50 | 0.00 | 0.00% | 1.09 | 0 | 1,457 | 5.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:56 PM EST |
| 10.00 | 5.30 | 6.50 | 5.90 | 5.05 | 0.00 | 0.00% | 0.59 | 0 | 1,030 | 5.34 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:58:56 PM EST |
| 12.50 | 3.20 | 4.00 | 3.60 | 3.66 | -0.04 | -1.09% | 0.29 | 2 | 889 | 3.43 | 1.00 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 1:58:56 PM EST |
| 15.00 | 0.85 | 1.50 | 1.18 | 1.40 | -0.10 | -6.67% | 0.08 | 1 | 277 | 1.69 | 0.74 | 0.20 | -0.08 | 12/16/2025 | 12/16/2025 1:58:56 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,694 | 1.19 | 0.18 | 0.17 | -0.07 | 12/15/2025 | 12/16/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.09 | 0.01 | 0.02 | -0.01 | 12/5/2025 | 12/16/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.23 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 32 | 4.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/16/2025 1:58:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/16/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:56 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:56 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/16/2025 1:58:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 1:58:56 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 1:58:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 164 | 5.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:56 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 110 | 2.99 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/16/2025 1:58:56 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 1.00 | +0.60 | +150.00% | 0.02 | 1 | 14 | 1.05 | -0.26 | 0.20 | -0.08 | 12/16/2025 | 12/16/2025 1:58:56 PM EST |
| 17.50 | 0.95 | 3.60 | 2.28 | 5.54 | 0.00 | 0.00% | 0.13 | 0 | 0 | 4.52 | -0.82 | 0.17 | -0.07 | 2/28/2025 | 12/16/2025 1:58:56 PM EST |
| 20.00 | 2.45 | 5.70 | 4.08 | % | 0.20 | 0 | 0 | 5.04 | -0.99 | 0.02 | -0.01 | 12/16/2025 1:58:56 PM EST | |||
| 22.50 | 5.00 | 8.50 | 6.75 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 12/16/2025 1:58:56 PM EST |
| 25.00 | 7.00 | 11.00 | 9.00 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 12/16/2025 1:58:56 PM EST |
| 27.50 | 10.50 | 12.80 | 11.65 | 10.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 12/16/2025 1:58:56 PM EST |
| 30.00 | 13.00 | 15.30 | 14.15 | 12.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 12/16/2025 1:58:56 PM EST |
| 32.50 | 15.50 | 17.80 | 16.65 | % | 0.51 | 0 | 0 | 7.64 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:56 PM EST | |||
| 35.00 | 18.00 | 20.30 | 19.15 | % | 0.55 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:56 PM EST | |||
| 37.50 | 20.40 | 22.80 | 21.60 | % | 0.58 | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:56 PM EST |