Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $20.20 as of 9/29/2026 6:53:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.80 | 16.70 | 15.25 | % | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 7.50 | 11.30 | 14.30 | 12.80 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 10.00 | 9.00 | 11.70 | 10.35 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 12.50 | 6.60 | 8.40 | 7.50 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 15.00 | 4.10 | 6.80 | 5.45 | % | 0.36 | 0 | 0 | 2.72 | 0.99 | 0.01 | -0.01 | 9/29/2026 4:00:00 PM EST | |||
| 17.50 | 2.10 | 3.80 | 2.95 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.57 | 0.86 | 0.09 | -0.02 | 9/18/2026 | 9/29/2026 4:00:00 PM EST |
| 20.00 | 0.55 | 1.15 | 0.85 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 948 | 0.53 | 0.51 | 0.17 | -0.03 | 9/22/2026 | 9/29/2026 4:00:00 PM EST |
| 22.50 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 556 | 0.70 | 0.15 | 0.10 | -0.02 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.51 | 0.03 | 0.03 | 0.00 | 9/22/2026 | 9/29/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 83 | 1.83 | -0.01 | 0.01 | -0.01 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 17.50 | 0.30 | 0.70 | 0.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.85 | -0.14 | 0.09 | -0.02 | 9/28/2026 | 9/29/2026 4:00:00 PM EST |
| 20.00 | 0.75 | 1.35 | 1.05 | 1.30 | -0.23 | -15.04% | 0.05 | 1 | 3 | 0.58 | -0.49 | 0.17 | -0.03 | 9/29/2026 | 9/29/2026 4:00:00 PM EST |
| 22.50 | 2.30 | 3.70 | 3.00 | % | 0.13 | 0 | 0 | 1.15 | -0.85 | 0.10 | -0.02 | 9/29/2026 4:00:00 PM EST | |||
| 25.00 | 4.50 | 6.10 | 5.30 | % | 0.21 | 0 | 0 | 1.45 | -0.97 | 0.03 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 27.50 | 6.80 | 8.40 | 7.60 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 30.00 | 9.30 | 11.20 | 10.25 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 32.50 | 11.30 | 13.70 | 12.50 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST | |||
| 35.00 | 13.80 | 16.20 | 15.00 | % | 0.43 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:00 PM EST |