Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $19.15 as of 11/20/2024 8:11:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 16.00 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 10.00 | 13.80 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 8.60 | 11.30 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 6.40 | 8.80 | % | 0 | 0 | 2.69 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 4.30 | 4.60 | 4.42 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.92 | 0.04 | -0.01 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 2.30 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 152 | 0.63 | 0.73 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 1.00 | 1.10 | 1.00 | +0.15 | +17.65% | 27 | 69 | 0.62 | 0.45 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 0.25 | 0.40 | 0.38 | +0.11 | +40.75% | 10 | 662 | 0.58 | 0.21 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 1.00 | 0.10 | -0.05 | -33.34% | 1 | 2,140 | 0.65 | 0.08 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 428 | 1.29 | 0.02 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 40 | 1.47 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 69 | 1.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 36 | 1.89 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 62 | 2.01 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 2.40 | 0.00 | 0.00% | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 4:00:02 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 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.04 | -0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 45 | 0.69 | -0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 17.50 | 0.55 | 0.70 | 0.60 | -0.05 | -7.70% | 3 | 137 | 0.63 | -0.27 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 1.75 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 199 | 0.62 | -0.55 | 0.12 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 22.50 | 3.50 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 118 | 0.59 | -0.79 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 5.80 | 6.00 | 3.10 | 0.00 | 0.00% | 0 | 145 | 0.75 | -0.92 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 27.50 | 7.90 | 9.40 | 8.54 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.98 | 0.02 | 0.00 | 10/16/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 10.50 | 11.50 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.99 | 0.01 | 0.00 | 2/29/2024 | 11/20/2024 4:00:02 PM EST |
| 32.50 | 12.00 | 15.10 | 10.49 | 0.00 | 0.00% | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 14.90 | 17.60 | 3.74 | 0.00 | 0.00% | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 4:00:02 PM EST |
| 37.50 | 17.60 | 20.10 | 4.20 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 20.10 | 22.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 42.50 | 22.10 | 25.10 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 24.20 | 27.70 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.50 | 26.70 | 30.20 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 29.20 | 32.70 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 34.20 | 37.60 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 39.20 | 42.40 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |