Options Chain for FORTREA HLDGS INC COMMON STOCK (FTRE) - $36.35 as of 4/26/2024 9:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.30 | 23.40 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.50 | 18.70 | 20.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 15.50 | 18.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.50 | 13.70 | 15.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 11.10 | 13.30 | % | 0 | 0 | 2.12 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 27.50 | 8.00 | 11.00 | 7.50 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.96 | 0.01 | -0.01 | 2/14/2024 | 4/26/2024 3:59:55 PM EST |
| 30.00 | 5.80 | 7.00 | 7.04 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.90 | 0.03 | -0.03 | 3/5/2024 | 4/26/2024 3:59:55 PM EST |
| 32.50 | 4.30 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.79 | 0.05 | -0.04 | 2/12/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 2.75 | 3.00 | 3.30 | +1.20 | +57.15% | 1 | 1,137 | 0.61 | 0.64 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.50 | 1.50 | 1.65 | 1.75 | +0.05 | +2.95% | 12 | 24 | 0.59 | 0.44 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.70 | 0.85 | 0.95 | -0.12 | -11.22% | 15 | 374 | 0.58 | 0.25 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 0.25 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 255 | 0.56 | 0.13 | 0.04 | -0.02 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.05 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.07 | 0.03 | -0.02 | 3/13/2024 | 4/26/2024 3:59:55 PM EST |
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.02 | 0.01 | -0.01 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.01 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 27.50 | 0.10 | 0.30 | % | 0 | 0 | 0.72 | -0.04 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 30.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.10 | 0.03 | -0.03 | 4/16/2024 | 4/26/2024 3:59:55 PM EST |
| 32.50 | 0.60 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.21 | 0.05 | -0.04 | 3/25/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 1.35 | 1.50 | 1.35 | +0.10 | +8.00% | 12 | 601 | 0.60 | -0.36 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 37.50 | 2.55 | 2.70 | 2.55 | +1.10 | +75.87% | 38 | 24 | 0.58 | -0.56 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 3.30 | 6.50 | 2.55 | 0.00 | 0.00% | 0 | 101 | 0.38 | -0.75 | 0.07 | -0.03 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 42.50 | 6.20 | 8.20 | % | 0 | 0 | 0.51 | -0.87 | 0.04 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 8.10 | 10.00 | % | 0 | 0 | 1.13 | -0.93 | 0.03 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 47.50 | 9.00 | 12.00 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 13.40 | 15.50 | % | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 18.00 | 19.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |